DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
21 Nov 2024 04:11 PM IST
| DEEPAKNTR 28NOV2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.28
Theta: -0.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2619.20 | 1.95 | -0.35 | 40.43 | 894 | 5 | 610 | |||
| 20 Nov | 2671.30 | 2.3 | 0.00 | 31.40 | 2,632 | -146 | 608 | |||
| 19 Nov | 2671.30 | 2.3 | 0.85 | 31.40 | 2,632 | -143 | 608 | |||
| 18 Nov | 2569.30 | 1.45 | -1.55 | 37.01 | 1,513 | 97 | 747 | |||
| 14 Nov | 2638.50 | 3 | -0.60 | 28.15 | 2,067 | 55 | 648 | |||
| 13 Nov | 2493.60 | 3.6 | -2.50 | 39.79 | 912 | 69 | 591 | |||
| 12 Nov | 2572.90 | 6.1 | -5.10 | 38.11 | 921 | 56 | 560 | |||
| 11 Nov | 2622.00 | 11.2 | -7.45 | 35.57 | 1,016 | -19 | 504 | |||
| 8 Nov | 2678.25 | 18.65 | -35.15 | 33.05 | 945 | 64 | 521 | |||
| 7 Nov | 2816.00 | 53.8 | -17.40 | 32.00 | 1,588 | 71 | 459 | |||
| 6 Nov | 2846.10 | 71.2 | 45.50 | 30.63 | 2,139 | -63 | 392 | |||
| 5 Nov | 2695.10 | 25.7 | 3.95 | 31.65 | 827 | 150 | 454 | |||
| 4 Nov | 2647.65 | 21.75 | -3.25 | 34.89 | 445 | 39 | 302 | |||
| 1 Nov | 2646.25 | 25 | -0.75 | 33.71 | 21 | 6 | 261 | |||
| 31 Oct | 2636.30 | 25.75 | -13.05 | - | 344 | 38 | 257 | |||
| 30 Oct | 2712.15 | 38.8 | 1.80 | - | 151 | 34 | 219 | |||
| 29 Oct | 2707.05 | 37 | 4.00 | - | 98 | 15 | 186 | |||
| 28 Oct | 2692.20 | 33 | -2.40 | - | 50 | 9 | 171 | |||
| 25 Oct | 2671.40 | 35.4 | -13.05 | - | 36 | 2 | 162 | |||
|
|
||||||||||
| 24 Oct | 2717.10 | 48.45 | -3.15 | - | 40 | 2 | 157 | |||
| 23 Oct | 2735.20 | 51.6 | 11.80 | - | 94 | 5 | 156 | |||
| 22 Oct | 2650.80 | 39.8 | -32.10 | - | 189 | 20 | 151 | |||
| 21 Oct | 2776.45 | 71.9 | -23.00 | - | 105 | 32 | 129 | |||
| 18 Oct | 2839.40 | 94.9 | -9.35 | - | 25 | 2 | 95 | |||
| 17 Oct | 2868.75 | 104.25 | -70.75 | - | 86 | 52 | 93 | |||
| 16 Oct | 2999.50 | 175 | 29.10 | - | 22 | -4 | 40 | |||
| 15 Oct | 2932.60 | 145.9 | 52.90 | - | 23 | 10 | 43 | |||
| 14 Oct | 2848.25 | 93 | 13.00 | - | 32 | 25 | 33 | |||
| 11 Oct | 2829.60 | 80 | -67.05 | - | 11 | 9 | 9 | |||
| 10 Oct | 2770.55 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2782.30 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2790.65 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2762.65 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2828.50 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2888.80 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2956.90 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2907.10 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2896.50 | 147.05 | - | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2900 expiring on 28NOV2024
Delta for 2900 CE is 0.03
Historical price for 2900 CE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 40.43, the open interest changed by 5 which increased total open position to 610
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 31.40, the open interest changed by -146 which decreased total open position to 608
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 2.3, which was 0.85 higher than the previous day. The implied volatity was 31.40, the open interest changed by -143 which decreased total open position to 608
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 1.45, which was -1.55 lower than the previous day. The implied volatity was 37.01, the open interest changed by 97 which increased total open position to 747
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was 28.15, the open interest changed by 55 which increased total open position to 648
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 3.6, which was -2.50 lower than the previous day. The implied volatity was 39.79, the open interest changed by 69 which increased total open position to 591
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 6.1, which was -5.10 lower than the previous day. The implied volatity was 38.11, the open interest changed by 56 which increased total open position to 560
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 11.2, which was -7.45 lower than the previous day. The implied volatity was 35.57, the open interest changed by -19 which decreased total open position to 504
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 18.65, which was -35.15 lower than the previous day. The implied volatity was 33.05, the open interest changed by 64 which increased total open position to 521
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 53.8, which was -17.40 lower than the previous day. The implied volatity was 32.00, the open interest changed by 71 which increased total open position to 459
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 71.2, which was 45.50 higher than the previous day. The implied volatity was 30.63, the open interest changed by -63 which decreased total open position to 392
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 25.7, which was 3.95 higher than the previous day. The implied volatity was 31.65, the open interest changed by 150 which increased total open position to 454
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 21.75, which was -3.25 lower than the previous day. The implied volatity was 34.89, the open interest changed by 39 which increased total open position to 302
On 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 25, which was -0.75 lower than the previous day. The implied volatity was 33.71, the open interest changed by 6 which increased total open position to 261
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 25.75, which was -13.05 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 38.8, which was 1.80 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 37, which was 4.00 higher 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 33, which was -2.40 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 35.4, which was -13.05 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 48.45, which was -3.15 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 51.6, which was 11.80 higher 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 39.8, which was -32.10 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 71.9, which was -23.00 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 94.9, which was -9.35 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 104.25, which was -70.75 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 175, which was 29.10 higher 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 145.9, which was 52.90 higher 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 93, which was 13.00 higher 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 80, which was -67.05 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DEEPAKNTR 28NOV2024 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2619.20 | 275 | 34.95 | - | 1 | 0 | 114 |
| 20 Nov | 2671.30 | 240.05 | 0.00 | 33.06 | 7 | -3 | 113 |
| 19 Nov | 2671.30 | 240.05 | -128.25 | 33.06 | 7 | -4 | 113 |
| 18 Nov | 2569.30 | 368.3 | 88.30 | 81.25 | 7 | 0 | 118 |
| 14 Nov | 2638.50 | 280 | -145.00 | 50.64 | 80 | -29 | 118 |
| 13 Nov | 2493.60 | 425 | 67.00 | 80.18 | 28 | -7 | 152 |
| 12 Nov | 2572.90 | 358 | 68.00 | 58.78 | 14 | 0 | 160 |
| 11 Nov | 2622.00 | 290 | 59.70 | 49.48 | 31 | -21 | 167 |
| 8 Nov | 2678.25 | 230.3 | 97.45 | 33.97 | 49 | 0 | 188 |
| 7 Nov | 2816.00 | 132.85 | 25.20 | 32.65 | 151 | 21 | 188 |
| 6 Nov | 2846.10 | 107.65 | -118.35 | 32.45 | 117 | 15 | 167 |
| 5 Nov | 2695.10 | 226 | -48.70 | 40.29 | 45 | 1 | 152 |
| 4 Nov | 2647.65 | 274.7 | -0.30 | 41.95 | 21 | 0 | 151 |
| 1 Nov | 2646.25 | 275 | 0.00 | 0.00 | 0 | 46 | 0 |
| 31 Oct | 2636.30 | 275 | 71.30 | - | 53 | 45 | 150 |
| 30 Oct | 2712.15 | 203.7 | -26.30 | - | 25 | 22 | 104 |
| 29 Oct | 2707.05 | 230 | 10.80 | - | 4 | 3 | 81 |
| 28 Oct | 2692.20 | 219.2 | -30.80 | - | 9 | 5 | 77 |
| 25 Oct | 2671.40 | 250 | 50.60 | - | 12 | 3 | 72 |
| 24 Oct | 2717.10 | 199.4 | 19.40 | - | 8 | 7 | 68 |
| 23 Oct | 2735.20 | 180 | -85.00 | - | 5 | 0 | 56 |
| 22 Oct | 2650.80 | 265 | 105.80 | - | 38 | 26 | 53 |
| 21 Oct | 2776.45 | 159.2 | 22.20 | - | 5 | 3 | 26 |
| 18 Oct | 2839.40 | 137 | 0.00 | - | 0 | 9 | 0 |
| 17 Oct | 2868.75 | 137 | 66.80 | - | 23 | 6 | 20 |
| 16 Oct | 2999.50 | 70.2 | -15.60 | - | 11 | 1 | 15 |
| 15 Oct | 2932.60 | 85.8 | -59.20 | - | 14 | 4 | 13 |
| 14 Oct | 2848.25 | 145 | -46.25 | - | 14 | 5 | 5 |
| 11 Oct | 2829.60 | 191.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2770.55 | 191.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.30 | 191.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2790.65 | 191.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2762.65 | 191.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2828.50 | 191.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2888.80 | 191.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2956.90 | 191.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2907.10 | 191.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2896.50 | 191.25 | - | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2900 expiring on 28NOV2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 275, which was 34.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 240.05, which was 0.00 lower than the previous day. The implied volatity was 33.06, the open interest changed by -3 which decreased total open position to 113
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 240.05, which was -128.25 lower than the previous day. The implied volatity was 33.06, the open interest changed by -4 which decreased total open position to 113
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 368.3, which was 88.30 higher than the previous day. The implied volatity was 81.25, the open interest changed by 0 which decreased total open position to 118
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 280, which was -145.00 lower than the previous day. The implied volatity was 50.64, the open interest changed by -29 which decreased total open position to 118
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 425, which was 67.00 higher than the previous day. The implied volatity was 80.18, the open interest changed by -7 which decreased total open position to 152
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 358, which was 68.00 higher than the previous day. The implied volatity was 58.78, the open interest changed by 0 which decreased total open position to 160
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 290, which was 59.70 higher than the previous day. The implied volatity was 49.48, the open interest changed by -21 which decreased total open position to 167
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 230.3, which was 97.45 higher than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 188
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 132.85, which was 25.20 higher than the previous day. The implied volatity was 32.65, the open interest changed by 21 which increased total open position to 188
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 107.65, which was -118.35 lower than the previous day. The implied volatity was 32.45, the open interest changed by 15 which increased total open position to 167
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 226, which was -48.70 lower than the previous day. The implied volatity was 40.29, the open interest changed by 1 which increased total open position to 152
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 274.7, which was -0.30 lower than the previous day. The implied volatity was 41.95, the open interest changed by 0 which decreased total open position to 151
On 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 275, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 46 which increased total open position to 0
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 275, which was 71.30 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 203.7, which was -26.30 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 230, which was 10.80 higher 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 219.2, which was -30.80 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 250, which was 50.60 higher 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 199.4, which was 19.40 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 180, which was -85.00 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 265, which was 105.80 higher 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 159.2, which was 22.20 higher 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 137, 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 137, which was 66.80 higher 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 70.2, which was -15.60 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 85.8, which was -59.20 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 145, which was -46.25 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 191.25, 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 191.25, 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 191.25, 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 191.25, 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 191.25, 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 191.25, 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 191.25, 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 191.25, 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 191.25, 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 191.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
