DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
21 Nov 2024 04:11 PM IST
| DEEPAKNTR 28NOV2024 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.39
Theta: -1.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2619.20 | 3.05 | -1.10 | 37.95 | 1,832 | 62 | 338 | |||
| 20 Nov | 2671.30 | 4.15 | 0.00 | 29.77 | 1,732 | 29 | 276 | |||
| 19 Nov | 2671.30 | 4.15 | 2.35 | 29.77 | 1,732 | 29 | 276 | |||
| 18 Nov | 2569.30 | 1.8 | -2.50 | 33.78 | 712 | -21 | 247 | |||
| 14 Nov | 2638.50 | 4.3 | -0.65 | 25.84 | 1,413 | 1 | 270 | |||
| 13 Nov | 2493.60 | 4.95 | -3.70 | 38.21 | 736 | -25 | 268 | |||
| 12 Nov | 2572.90 | 8.65 | -7.25 | 36.90 | 354 | 40 | 296 | |||
| 11 Nov | 2622.00 | 15.9 | -11.10 | 34.48 | 660 | 25 | 256 | |||
| 8 Nov | 2678.25 | 27 | -45.75 | 32.65 | 518 | 70 | 234 | |||
| 7 Nov | 2816.00 | 72.75 | -25.80 | 31.83 | 1,143 | 54 | 164 | |||
| 6 Nov | 2846.10 | 98.55 | 63.25 | 32.01 | 650 | 53 | 112 | |||
| 5 Nov | 2695.10 | 35.3 | 5.25 | 30.96 | 85 | 25 | 58 | |||
| 4 Nov | 2647.65 | 30.05 | -1.75 | 34.59 | 41 | 20 | 35 | |||
| 1 Nov | 2646.25 | 31.8 | -3.85 | 32.43 | 1 | 0 | 14 | |||
| 31 Oct | 2636.30 | 35.65 | -16.75 | - | 25 | 9 | 13 | |||
| 30 Oct | 2712.15 | 52.4 | 2.40 | - | 3 | 0 | 4 | |||
| 29 Oct | 2707.05 | 50 | -0.05 | - | 1 | 0 | 3 | |||
| 28 Oct | 2692.20 | 50.05 | -15.05 | - | 2 | 4 | 4 | |||
| 25 Oct | 2671.40 | 65.1 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 2717.10 | 65.1 | 0.85 | - | 1 | 0 | 2 | |||
|
|
||||||||||
| 23 Oct | 2735.20 | 64.25 | -105.10 | - | 2 | 1 | 1 | |||
| 22 Oct | 2650.80 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2776.45 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2839.40 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2868.75 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2999.50 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2932.60 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2848.25 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2829.60 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2770.55 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2782.30 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2790.65 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2762.65 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2828.50 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2888.80 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2956.90 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2907.10 | 169.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2896.50 | 169.35 | - | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2850 expiring on 28NOV2024
Delta for 2850 CE is 0.05
Historical price for 2850 CE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 3.05, which was -1.10 lower than the previous day. The implied volatity was 37.95, the open interest changed by 62 which increased total open position to 338
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was 29.77, the open interest changed by 29 which increased total open position to 276
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 4.15, which was 2.35 higher than the previous day. The implied volatity was 29.77, the open interest changed by 29 which increased total open position to 276
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 1.8, which was -2.50 lower than the previous day. The implied volatity was 33.78, the open interest changed by -21 which decreased total open position to 247
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 4.3, which was -0.65 lower than the previous day. The implied volatity was 25.84, the open interest changed by 1 which increased total open position to 270
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 4.95, which was -3.70 lower than the previous day. The implied volatity was 38.21, the open interest changed by -25 which decreased total open position to 268
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 8.65, which was -7.25 lower than the previous day. The implied volatity was 36.90, the open interest changed by 40 which increased total open position to 296
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 15.9, which was -11.10 lower than the previous day. The implied volatity was 34.48, the open interest changed by 25 which increased total open position to 256
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 27, which was -45.75 lower than the previous day. The implied volatity was 32.65, the open interest changed by 70 which increased total open position to 234
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 72.75, which was -25.80 lower than the previous day. The implied volatity was 31.83, the open interest changed by 54 which increased total open position to 164
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 98.55, which was 63.25 higher than the previous day. The implied volatity was 32.01, the open interest changed by 53 which increased total open position to 112
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 35.3, which was 5.25 higher than the previous day. The implied volatity was 30.96, the open interest changed by 25 which increased total open position to 58
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 30.05, which was -1.75 lower than the previous day. The implied volatity was 34.59, the open interest changed by 20 which increased total open position to 35
On 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 31.8, which was -3.85 lower than the previous day. The implied volatity was 32.43, the open interest changed by 0 which decreased total open position to 14
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 35.65, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DEEPAKNTR was trading at 2712.15. The strike last trading price was 52.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DEEPAKNTR was trading at 2707.05. The strike last trading price was 50, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DEEPAKNTR was trading at 2692.20. The strike last trading price was 50.05, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DEEPAKNTR was trading at 2671.40. The strike last trading price was 65.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DEEPAKNTR was trading at 2717.10. The strike last trading price was 65.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DEEPAKNTR was trading at 2735.20. The strike last trading price was 64.25, which was -105.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DEEPAKNTR was trading at 2650.80. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DEEPAKNTR was trading at 2776.45. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DEEPAKNTR was trading at 2839.40. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 169.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 169.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DEEPAKNTR 28NOV2024 2850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2619.20 | 201 | 0.00 | 0.00 | 0 | -4 | 0 |
| 20 Nov | 2671.30 | 201 | 0.00 | 41.64 | 22 | -4 | 92 |
| 19 Nov | 2671.30 | 201 | -67.00 | 41.64 | 22 | -5 | 92 |
| 18 Nov | 2569.30 | 268 | 34.50 | - | 2 | 0 | 99 |
| 14 Nov | 2638.50 | 233.5 | -91.90 | 46.82 | 10 | -5 | 100 |
| 13 Nov | 2493.60 | 325.4 | 65.40 | - | 25 | -12 | 106 |
| 12 Nov | 2572.90 | 260 | 21.00 | - | 21 | 0 | 109 |
| 11 Nov | 2622.00 | 239 | 49.30 | 43.16 | 32 | -2 | 109 |
| 8 Nov | 2678.25 | 189.7 | 88.40 | 33.82 | 71 | 11 | 111 |
| 7 Nov | 2816.00 | 101.3 | 21.30 | 32.17 | 574 | 34 | 101 |
| 6 Nov | 2846.10 | 80 | -107.00 | 31.93 | 146 | 63 | 66 |
| 5 Nov | 2695.10 | 187 | -36.00 | 39.15 | 3 | 0 | 1 |
| 4 Nov | 2647.65 | 223 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2646.25 | 223 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 2636.30 | 223 | 58.80 | - | 1 | 0 | 0 |
| 30 Oct | 2712.15 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2707.05 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2692.20 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2671.40 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2717.10 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2735.20 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2650.80 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2776.45 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2839.40 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2868.75 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2999.50 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2932.60 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2848.25 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2829.60 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2770.55 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.30 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2790.65 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2762.65 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2828.50 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2888.80 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2956.90 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2907.10 | 164.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2896.50 | 164.2 | - | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2850 expiring on 28NOV2024
Delta for 2850 PE is 0.00
Historical price for 2850 PE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 41.64, the open interest changed by -4 which decreased total open position to 92
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 201, which was -67.00 lower than the previous day. The implied volatity was 41.64, the open interest changed by -5 which decreased total open position to 92
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 268, which was 34.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 233.5, which was -91.90 lower than the previous day. The implied volatity was 46.82, the open interest changed by -5 which decreased total open position to 100
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 325.4, which was 65.40 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 106
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 260, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 239, which was 49.30 higher than the previous day. The implied volatity was 43.16, the open interest changed by -2 which decreased total open position to 109
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 189.7, which was 88.40 higher than the previous day. The implied volatity was 33.82, the open interest changed by 11 which increased total open position to 111
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 101.3, which was 21.30 higher than the previous day. The implied volatity was 32.17, the open interest changed by 34 which increased total open position to 101
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 80, which was -107.00 lower than the previous day. The implied volatity was 31.93, the open interest changed by 63 which increased total open position to 66
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 187, which was -36.00 lower than the previous day. The implied volatity was 39.15, the open interest changed by 0 which decreased total open position to 1
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 223, 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 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 223, 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 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 223, which was 58.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DEEPAKNTR was trading at 2712.15. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DEEPAKNTR was trading at 2707.05. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DEEPAKNTR was trading at 2692.20. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DEEPAKNTR was trading at 2671.40. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DEEPAKNTR was trading at 2717.10. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DEEPAKNTR was trading at 2735.20. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DEEPAKNTR was trading at 2650.80. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DEEPAKNTR was trading at 2776.45. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DEEPAKNTR was trading at 2839.40. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 164.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 164.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
