DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
20 Dec 2024 04:11 PM IST
| DEEPAKNTR 26DEC2024 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.29
Theta: -0.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2596.85 | 2.05 | -1.85 | 38.04 | 129 | -5 | 388 | |||
| 19 Dec | 2638.70 | 3.9 | -1.60 | 36.16 | 255 | -29 | 392 | |||
| 18 Dec | 2633.40 | 5.5 | -1.00 | 36.02 | 448 | -3 | 423 | |||
| 17 Dec | 2662.65 | 6.5 | -2.40 | 33.37 | 725 | 131 | 438 | |||
| 16 Dec | 2692.25 | 8.9 | -1.85 | 30.33 | 299 | -11 | 318 | |||
| 13 Dec | 2679.85 | 10.75 | -1.30 | 29.20 | 576 | 90 | 330 | |||
| 12 Dec | 2679.60 | 12.05 | -11.90 | 27.51 | 785 | 30 | 241 | |||
| 11 Dec | 2736.80 | 23.95 | -1.05 | 27.73 | 295 | -17 | 212 | |||
|
|
||||||||||
| 10 Dec | 2729.20 | 25 | 8.00 | 28.06 | 425 | -16 | 230 | |||
| 9 Dec | 2674.30 | 17 | -5.85 | 28.66 | 272 | -12 | 247 | |||
| 6 Dec | 2701.80 | 22.85 | -3.20 | 27.10 | 272 | 10 | 264 | |||
| 5 Dec | 2709.30 | 26.05 | 1.20 | 26.64 | 512 | -30 | 255 | |||
| 4 Dec | 2694.20 | 24.85 | 6.60 | 27.93 | 822 | -5 | 288 | |||
| 3 Dec | 2627.00 | 18.25 | -29.40 | 29.72 | 1,397 | 187 | 299 | |||
| 2 Dec | 2759.05 | 47.65 | 8.30 | 28.11 | 350 | 15 | 116 | |||
| 29 Nov | 2727.25 | 39.35 | 0.35 | 26.82 | 239 | 50 | 100 | |||
| 28 Nov | 2706.00 | 39 | 4.20 | 27.00 | 89 | 40 | 49 | |||
| 27 Nov | 2720.90 | 34.8 | -0.20 | 25.22 | 21 | 1 | 9 | |||
| 26 Nov | 2714.90 | 35 | 0.00 | 24.79 | 7 | 5 | 7 | |||
| 25 Nov | 2696.45 | 35 | 3.50 | 26.06 | 1 | 0 | 1 | |||
| 22 Nov | 2670.85 | 31.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2619.20 | 31.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 2671.30 | 31.5 | 0.00 | 26.28 | 2 | 1 | 1 | |||
| 19 Nov | 2671.30 | 31.5 | -48.80 | 26.28 | 2 | 1 | 1 | |||
| 18 Nov | 2569.30 | 80.3 | 0.00 | 7.47 | 0 | 0 | 0 | |||
| 14 Nov | 2638.50 | 80.3 | 0.00 | 4.91 | 0 | 0 | 0 | |||
| 13 Nov | 2493.60 | 80.3 | 0.00 | 8.39 | 0 | 0 | 0 | |||
| 12 Nov | 2572.90 | 80.3 | 0.00 | 6.89 | 0 | 0 | 0 | |||
| 11 Nov | 2622.00 | 80.3 | 0.00 | 5.02 | 0 | 0 | 0 | |||
| 8 Nov | 2678.25 | 80.3 | 0.00 | 3.69 | 0 | 0 | 0 | |||
| 7 Nov | 2816.00 | 80.3 | 0.00 | 0.21 | 0 | 0 | 0 | |||
| 6 Nov | 2846.10 | 80.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2695.10 | 80.3 | 3.01 | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2850 expiring on 26DEC2024
Delta for 2850 CE is 0.04
Historical price for 2850 CE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 2.05, which was -1.85 lower than the previous day. The implied volatity was 38.04, the open interest changed by -5 which decreased total open position to 388
On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 3.9, which was -1.60 lower than the previous day. The implied volatity was 36.16, the open interest changed by -29 which decreased total open position to 392
On 18 Dec DEEPAKNTR was trading at 2633.40. The strike last trading price was 5.5, which was -1.00 lower than the previous day. The implied volatity was 36.02, the open interest changed by -3 which decreased total open position to 423
On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 6.5, which was -2.40 lower than the previous day. The implied volatity was 33.37, the open interest changed by 131 which increased total open position to 438
On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 8.9, which was -1.85 lower than the previous day. The implied volatity was 30.33, the open interest changed by -11 which decreased total open position to 318
On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 10.75, which was -1.30 lower than the previous day. The implied volatity was 29.20, the open interest changed by 90 which increased total open position to 330
On 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 12.05, which was -11.90 lower than the previous day. The implied volatity was 27.51, the open interest changed by 30 which increased total open position to 241
On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 23.95, which was -1.05 lower than the previous day. The implied volatity was 27.73, the open interest changed by -17 which decreased total open position to 212
On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 25, which was 8.00 higher than the previous day. The implied volatity was 28.06, the open interest changed by -16 which decreased total open position to 230
On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 17, which was -5.85 lower than the previous day. The implied volatity was 28.66, the open interest changed by -12 which decreased total open position to 247
On 6 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 22.85, which was -3.20 lower than the previous day. The implied volatity was 27.10, the open interest changed by 10 which increased total open position to 264
On 5 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 26.05, which was 1.20 higher than the previous day. The implied volatity was 26.64, the open interest changed by -30 which decreased total open position to 255
On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 24.85, which was 6.60 higher than the previous day. The implied volatity was 27.93, the open interest changed by -5 which decreased total open position to 288
On 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 18.25, which was -29.40 lower than the previous day. The implied volatity was 29.72, the open interest changed by 187 which increased total open position to 299
On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 47.65, which was 8.30 higher than the previous day. The implied volatity was 28.11, the open interest changed by 15 which increased total open position to 116
On 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 39.35, which was 0.35 higher than the previous day. The implied volatity was 26.82, the open interest changed by 50 which increased total open position to 100
On 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 39, which was 4.20 higher than the previous day. The implied volatity was 27.00, the open interest changed by 40 which increased total open position to 49
On 27 Nov DEEPAKNTR was trading at 2720.90. The strike last trading price was 34.8, which was -0.20 lower than the previous day. The implied volatity was 25.22, the open interest changed by 1 which increased total open position to 9
On 26 Nov DEEPAKNTR was trading at 2714.90. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 24.79, the open interest changed by 5 which increased total open position to 7
On 25 Nov DEEPAKNTR was trading at 2696.45. The strike last trading price was 35, which was 3.50 higher than the previous day. The implied volatity was 26.06, the open interest changed by 0 which decreased total open position to 1
On 22 Nov DEEPAKNTR was trading at 2670.85. The strike last trading price was 31.5, 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 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 31.5, 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 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was 26.28, the open interest changed by 1 which increased total open position to 1
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 31.5, which was -48.80 lower than the previous day. The implied volatity was 26.28, the open interest changed by 1 which increased total open position to 1
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 80.3, which was 0.00 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 80.3, which was 0.00 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 80.3, which was 0.00 lower than the previous day. The implied volatity was 8.39, 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 80.3, which was 0.00 lower than the previous day. The implied volatity was 6.89, 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 80.3, which was 0.00 lower than the previous day. The implied volatity was 5.02, 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 80.3, which was 0.00 lower than the previous day. The implied volatity was 3.69, 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 80.3, which was 0.00 lower than the previous day. The implied volatity was 0.21, 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 80.3, 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 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 80.3, which was lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
| DEEPAKNTR 26DEC2024 2850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2596.85 | 193.3 | 5.20 | - | 1 | 0 | 6 |
| 19 Dec | 2638.70 | 188.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2633.40 | 188.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2662.65 | 188.1 | -5.15 | 19.45 | 3 | -1 | 5 |
| 16 Dec | 2692.25 | 193.25 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Dec | 2679.85 | 193.25 | 7.90 | 42.07 | 4 | 0 | 8 |
| 12 Dec | 2679.60 | 185.35 | 51.55 | 41.90 | 1 | 0 | 7 |
| 11 Dec | 2736.80 | 133.8 | -3.30 | 31.25 | 8 | 3 | 9 |
| 10 Dec | 2729.20 | 137.1 | -35.90 | 30.30 | 2 | 0 | 6 |
| 9 Dec | 2674.30 | 173 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2701.80 | 173 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2709.30 | 173 | 0.00 | 0.00 | 0 | 4 | 0 |
| 4 Dec | 2694.20 | 173 | 48.00 | 30.90 | 4 | 3 | 5 |
| 3 Dec | 2627.00 | 125 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Dec | 2759.05 | 125 | -37.00 | 28.31 | 4 | 1 | 2 |
| 29 Nov | 2727.25 | 162 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 2706.00 | 162 | -100.35 | 31.70 | 1 | 0 | 0 |
| 27 Nov | 2720.90 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2714.90 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2696.45 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2670.85 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2619.20 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2671.30 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2671.30 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2569.30 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2638.50 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2493.60 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2572.90 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2622.00 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2678.25 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2816.00 | 262.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2846.10 | 262.35 | 0.00 | 1.10 | 0 | 0 | 0 |
| 5 Nov | 2695.10 | 262.35 | - | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2850 expiring on 26DEC2024
Delta for 2850 PE is -
Historical price for 2850 PE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 193.3, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 188.1, 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 188.1, 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 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 188.1, which was -5.15 lower than the previous day. The implied volatity was 19.45, the open interest changed by -1 which decreased total open position to 5
On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 193.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 193.25, which was 7.90 higher than the previous day. The implied volatity was 42.07, 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 185.35, which was 51.55 higher than the previous day. The implied volatity was 41.90, the open interest changed by 0 which decreased total open position to 7
On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 133.8, which was -3.30 lower than the previous day. The implied volatity was 31.25, the open interest changed by 3 which increased total open position to 9
On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 137.1, which was -35.90 lower than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 6
On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 173, 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 6 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 173, 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 5 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 173, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 173, which was 48.00 higher than the previous day. The implied volatity was 30.90, 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 125, 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 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 125, which was -37.00 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 2
On 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 162, 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 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 162, which was -100.35 lower than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 0
On 27 Nov DEEPAKNTR was trading at 2720.90. The strike last trading price was 262.35, 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 262.35, 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 262.35, 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 22 Nov DEEPAKNTR was trading at 2670.85. The strike last trading price was 262.35, 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 262.35, 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 262.35, 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 262.35, 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 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 262.35, 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 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 262.35, 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 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 262.35, 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 262.35, 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 262.35, 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 262.35, 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 262.35, 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 262.35, 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 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 262.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
