`
[--[65.84.65.76]--]
DEEPAKNTR
Deepak Nitrite Ltd

2443.35 22.35 (0.92%)

Back to Option Chain


Historical option data for DEEPAKNTR

07 Jan 2025 11:11 AM IST
DEEPAKNTR 30JAN2025 2800 CE
Delta: 0.05
Vega: 0.68
Theta: -0.49
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2443.65 4.3 0.25 31.31 93 10 341
6 Jan 2421.00 4.05 -0.75 32.48 405 -23 331
3 Jan 2452.70 4.8 -1.10 29.09 886 7 354
2 Jan 2515.20 5.9 -0.70 24.61 301 92 345
1 Jan 2498.05 6.6 -0.45 26.30 115 1 253
31 Dec 2494.30 7.05 -1.15 26.01 375 61 252
30 Dec 2513.60 8.2 -4.70 25.21 439 -53 191
27 Dec 2579.75 12.9 -5.00 21.95 337 124 242
26 Dec 2571.25 17.9 -3.20 25.41 112 47 118
24 Dec 2601.90 21.1 -4.15 23.51 67 32 67
23 Dec 2594.80 25.25 -14.25 25.25 29 5 32
20 Dec 2596.85 39.5 -6.50 27.63 9 4 26
19 Dec 2638.70 46 -0.40 26.77 4 3 22
18 Dec 2633.40 46.4 -13.60 26.13 4 2 18
17 Dec 2662.65 60 0.00 0.00 0 3 0
16 Dec 2692.25 60 1.00 24.88 5 3 16
13 Dec 2679.85 59 -4.00 24.61 3 1 13
12 Dec 2679.60 63 -32.00 24.04 9 5 12
11 Dec 2736.80 95 1.00 26.22 6 -4 7
10 Dec 2729.20 94 6.70 26.64 9 1 7
9 Dec 2674.30 87.3 0.00 30.13 1 0 6
4 Dec 2694.20 87.3 18.30 27.31 4 3 6
3 Dec 2627.00 69 -41.00 27.89 2 1 3
2 Dec 2759.05 110 -33.05 24.97 1 0 1
28 Nov 2706.00 143.05 0.00 1.10 0 0 0
26 Nov 2714.90 143.05 0.00 0.89 0 0 0
25 Nov 2696.45 143.05 0.00 1.26 0 0 0
21 Nov 2619.20 143.05 0.00 3.05 0 0 0
20 Nov 2671.30 143.05 0.00 1.47 0 0 0
19 Nov 2671.30 143.05 0.00 1.47 0 0 0
12 Nov 2572.90 143.05 0.00 3.27 0 0 0
11 Nov 2622.00 143.05 0.00 2.37 0 0 0
8 Nov 2678.25 143.05 0.00 0.45 0 0 0
7 Nov 2816.00 143.05 0.00 - 0 0 0
6 Nov 2846.10 143.05 143.05 - 0 0 0
5 Nov 2695.10 0 0.00 0.85 0 0 0
4 Nov 2647.65 0 1.62 0 0 0


For Deepak Nitrite Ltd - strike price 2800 expiring on 30JAN2025

Delta for 2800 CE is 0.05

Historical price for 2800 CE is as follows

On 7 Jan DEEPAKNTR was trading at 2443.65. The strike last trading price was 4.3, which was 0.25 higher than the previous day. The implied volatity was 31.31, the open interest changed by 10 which increased total open position to 341


On 6 Jan DEEPAKNTR was trading at 2421.00. The strike last trading price was 4.05, which was -0.75 lower than the previous day. The implied volatity was 32.48, the open interest changed by -23 which decreased total open position to 331


On 3 Jan DEEPAKNTR was trading at 2452.70. The strike last trading price was 4.8, which was -1.10 lower than the previous day. The implied volatity was 29.09, the open interest changed by 7 which increased total open position to 354


On 2 Jan DEEPAKNTR was trading at 2515.20. The strike last trading price was 5.9, which was -0.70 lower than the previous day. The implied volatity was 24.61, the open interest changed by 92 which increased total open position to 345


On 1 Jan DEEPAKNTR was trading at 2498.05. The strike last trading price was 6.6, which was -0.45 lower than the previous day. The implied volatity was 26.30, the open interest changed by 1 which increased total open position to 253


On 31 Dec DEEPAKNTR was trading at 2494.30. The strike last trading price was 7.05, which was -1.15 lower than the previous day. The implied volatity was 26.01, the open interest changed by 61 which increased total open position to 252


On 30 Dec DEEPAKNTR was trading at 2513.60. The strike last trading price was 8.2, which was -4.70 lower than the previous day. The implied volatity was 25.21, the open interest changed by -53 which decreased total open position to 191


On 27 Dec DEEPAKNTR was trading at 2579.75. The strike last trading price was 12.9, which was -5.00 lower than the previous day. The implied volatity was 21.95, the open interest changed by 124 which increased total open position to 242


On 26 Dec DEEPAKNTR was trading at 2571.25. The strike last trading price was 17.9, which was -3.20 lower than the previous day. The implied volatity was 25.41, the open interest changed by 47 which increased total open position to 118


On 24 Dec DEEPAKNTR was trading at 2601.90. The strike last trading price was 21.1, which was -4.15 lower than the previous day. The implied volatity was 23.51, the open interest changed by 32 which increased total open position to 67


On 23 Dec DEEPAKNTR was trading at 2594.80. The strike last trading price was 25.25, which was -14.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by 5 which increased total open position to 32


On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 39.5, which was -6.50 lower than the previous day. The implied volatity was 27.63, the open interest changed by 4 which increased total open position to 26


On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 46, which was -0.40 lower than the previous day. The implied volatity was 26.77, the open interest changed by 3 which increased total open position to 22


On 18 Dec DEEPAKNTR was trading at 2633.40. The strike last trading price was 46.4, which was -13.60 lower than the previous day. The implied volatity was 26.13, the open interest changed by 2 which increased total open position to 18


On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 60, which was 1.00 higher than the previous day. The implied volatity was 24.88, the open interest changed by 3 which increased total open position to 16


On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 59, which was -4.00 lower than the previous day. The implied volatity was 24.61, the open interest changed by 1 which increased total open position to 13


On 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 63, which was -32.00 lower than the previous day. The implied volatity was 24.04, the open interest changed by 5 which increased total open position to 12


On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 95, which was 1.00 higher than the previous day. The implied volatity was 26.22, the open interest changed by -4 which decreased total open position to 7


On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 94, which was 6.70 higher than the previous day. The implied volatity was 26.64, the open interest changed by 1 which increased total open position to 7


On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 87.3, which was 0.00 lower than the previous day. The implied volatity was 30.13, the open interest changed by 0 which decreased total open position to 6


On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 87.3, which was 18.30 higher than the previous day. The implied volatity was 27.31, the open interest changed by 3 which increased total open position to 6


On 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 69, which was -41.00 lower than the previous day. The implied volatity was 27.89, the open interest changed by 1 which increased total open position to 3


On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 110, which was -33.05 lower than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 1


On 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0


On 26 Nov DEEPAKNTR was trading at 2714.90. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0


On 25 Nov DEEPAKNTR was trading at 2696.45. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0


On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0


On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0


On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0


On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0


On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0


On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0


On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 143.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 143.05, which was 143.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0


On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0


DEEPAKNTR 30JAN2025 2800 PE
Delta: -0.85
Vega: 1.43
Theta: -0.78
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2443.65 359.85 29.10 46.91 2 0 140
6 Jan 2421.00 330.75 0.00 0.00 0 0 0
3 Jan 2452.70 330.75 59.45 19.46 17 0 140
2 Jan 2515.20 271.3 0.00 0.00 0 0 0
1 Jan 2498.05 271.3 0.00 0.00 0 0 0
31 Dec 2494.30 271.3 0.00 0.00 0 0 0
30 Dec 2513.60 271.3 54.75 27.95 1 0 140
27 Dec 2579.75 216.55 -19.45 27.21 2 0 140
26 Dec 2571.25 236 29.00 30.34 3 2 139
24 Dec 2601.90 207 -2.25 27.65 127 121 137
23 Dec 2594.80 209.25 37.65 27.09 5 3 14
20 Dec 2596.85 171.6 0.00 0.00 0 0 0
19 Dec 2638.70 171.6 0.00 0.00 0 0 0
18 Dec 2633.40 171.6 0.00 0.00 0 2 0
17 Dec 2662.65 171.6 -9.45 28.49 2 0 9
16 Dec 2692.25 181.05 0.00 0.00 0 1 0
13 Dec 2679.85 181.05 18.10 33.65 1 0 8
12 Dec 2679.60 162.95 26.50 30.64 1 0 8
11 Dec 2736.80 136.45 -33.55 29.57 2 0 6
10 Dec 2729.20 170 0.00 0.00 0 0 0
9 Dec 2674.30 170 0.00 0.00 0 0 0
4 Dec 2694.20 170 -15.00 31.37 4 3 5
3 Dec 2627.00 185 50.00 26.47 1 0 1
2 Dec 2759.05 135 -121.40 30.50 1 0 0
28 Nov 2706.00 256.4 0.00 - 0 0 0
26 Nov 2714.90 256.4 0.00 - 0 0 0
25 Nov 2696.45 256.4 0.00 - 0 0 0
21 Nov 2619.20 256.4 0.00 - 0 0 0
20 Nov 2671.30 256.4 0.00 - 0 0 0
19 Nov 2671.30 256.4 0.00 - 0 0 0
12 Nov 2572.90 256.4 0.00 - 0 0 0
11 Nov 2622.00 256.4 0.00 - 0 0 0
8 Nov 2678.25 256.4 0.00 - 0 0 0
7 Nov 2816.00 256.4 0.00 1.67 0 0 0
6 Nov 2846.10 256.4 256.40 2.14 0 0 0
5 Nov 2695.10 0 0.00 - 0 0 0
4 Nov 2647.65 0 - 0 0 0


For Deepak Nitrite Ltd - strike price 2800 expiring on 30JAN2025

Delta for 2800 PE is -0.85

Historical price for 2800 PE is as follows

On 7 Jan DEEPAKNTR was trading at 2443.65. The strike last trading price was 359.85, which was 29.10 higher than the previous day. The implied volatity was 46.91, the open interest changed by 0 which decreased total open position to 140


On 6 Jan DEEPAKNTR was trading at 2421.00. The strike last trading price was 330.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Jan DEEPAKNTR was trading at 2452.70. The strike last trading price was 330.75, which was 59.45 higher than the previous day. The implied volatity was 19.46, the open interest changed by 0 which decreased total open position to 140


On 2 Jan DEEPAKNTR was trading at 2515.20. The strike last trading price was 271.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Jan DEEPAKNTR was trading at 2498.05. The strike last trading price was 271.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Dec DEEPAKNTR was trading at 2494.30. The strike last trading price was 271.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 30 Dec DEEPAKNTR was trading at 2513.60. The strike last trading price was 271.3, which was 54.75 higher than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 140


On 27 Dec DEEPAKNTR was trading at 2579.75. The strike last trading price was 216.55, which was -19.45 lower than the previous day. The implied volatity was 27.21, the open interest changed by 0 which decreased total open position to 140


On 26 Dec DEEPAKNTR was trading at 2571.25. The strike last trading price was 236, which was 29.00 higher than the previous day. The implied volatity was 30.34, the open interest changed by 2 which increased total open position to 139


On 24 Dec DEEPAKNTR was trading at 2601.90. The strike last trading price was 207, which was -2.25 lower than the previous day. The implied volatity was 27.65, the open interest changed by 121 which increased total open position to 137


On 23 Dec DEEPAKNTR was trading at 2594.80. The strike last trading price was 209.25, which was 37.65 higher than the previous day. The implied volatity was 27.09, the open interest changed by 3 which increased total open position to 14


On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 171.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 171.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Dec DEEPAKNTR was trading at 2633.40. The strike last trading price was 171.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 171.6, which was -9.45 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 9


On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 181.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 181.05, which was 18.10 higher than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 8


On 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 162.95, which was 26.50 higher than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 8


On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 136.45, which was -33.55 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 6


On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 170, which was -15.00 lower than the previous day. The implied volatity was 31.37, the open interest changed by 3 which increased total open position to 5


On 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 185, which was 50.00 higher than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 1


On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 135, which was -121.40 lower than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 0


On 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Nov DEEPAKNTR was trading at 2714.90. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 25 Nov DEEPAKNTR was trading at 2696.45. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 256.4, which was 0.00 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0


On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 256.4, which was 256.40 higher than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0


On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0