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

2619.2 -52.10 (-1.95%)

Back to Option Chain


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