DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
20 Dec 2024 04:11 PM IST
| DEEPAKNTR 26DEC2024 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.20
Theta: -0.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2596.85 | 1.5 | -0.65 | 47.50 | 113 | 22 | 322 | |||
| 19 Dec | 2638.70 | 2.15 | 0.00 | 43.26 | 231 | 2 | 300 | |||
| 18 Dec | 2633.40 | 2.15 | -0.60 | 39.93 | 173 | -10 | 299 | |||
| 17 Dec | 2662.65 | 2.75 | -0.80 | 37.66 | 411 | 44 | 308 | |||
| 16 Dec | 2692.25 | 3.55 | -0.50 | 34.15 | 300 | 52 | 264 | |||
| 13 Dec | 2679.85 | 4.05 | -0.50 | 31.56 | 366 | 2 | 214 | |||
| 12 Dec | 2679.60 | 4.55 | -5.15 | 29.86 | 317 | 35 | 214 | |||
| 11 Dec | 2736.80 | 9.7 | -0.55 | 29.61 | 119 | -9 | 176 | |||
| 10 Dec | 2729.20 | 10.25 | 3.25 | 29.63 | 247 | 29 | 184 | |||
| 9 Dec | 2674.30 | 7 | -2.85 | 30.31 | 118 | 1 | 155 | |||
| 6 Dec | 2701.80 | 9.85 | -2.20 | 28.53 | 191 | -16 | 154 | |||
| 5 Dec | 2709.30 | 12.05 | 2.35 | 28.43 | 231 | -3 | 173 | |||
| 4 Dec | 2694.20 | 9.7 | 1.00 | 27.94 | 1,084 | 49 | 176 | |||
| 3 Dec | 2627.00 | 8.7 | -13.95 | 31.13 | 759 | 66 | 127 | |||
| 2 Dec | 2759.05 | 22.65 | 2.70 | 28.38 | 143 | 21 | 58 | |||
| 29 Nov | 2727.25 | 19.95 | -1.20 | 28.00 | 53 | 27 | 35 | |||
| 28 Nov | 2706.00 | 21.15 | -34.20 | 28.70 | 9 | 7 | 7 | |||
| 27 Nov | 2720.90 | 55.35 | 0.00 | 6.70 | 0 | 0 | 0 | |||
| 26 Nov | 2714.90 | 55.35 | 0.00 | 6.78 | 0 | 0 | 0 | |||
| 25 Nov | 2696.45 | 55.35 | 0.00 | 7.00 | 0 | 0 | 0 | |||
| 22 Nov | 2670.85 | 55.35 | 0.00 | 7.21 | 0 | 0 | 0 | |||
| 21 Nov | 2619.20 | 55.35 | 0.00 | 9.41 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 2671.30 | 55.35 | 0.00 | 7.43 | 0 | 0 | 0 | |||
| 19 Nov | 2671.30 | 55.35 | 0.00 | 7.43 | 0 | 0 | 0 | |||
| 18 Nov | 2569.30 | 55.35 | 0.00 | 10.14 | 0 | 0 | 0 | |||
| 14 Nov | 2638.50 | 55.35 | 0.00 | 7.62 | 0 | 0 | 0 | |||
| 13 Nov | 2493.60 | 55.35 | 0.00 | 11.45 | 0 | 0 | 0 | |||
| 12 Nov | 2572.90 | 55.35 | 0.00 | 8.55 | 0 | 0 | 0 | |||
| 11 Nov | 2622.00 | 55.35 | 0.00 | 7.59 | 0 | 0 | 0 | |||
| 8 Nov | 2678.25 | 55.35 | 0.00 | 5.94 | 0 | 0 | 0 | |||
| 7 Nov | 2816.00 | 55.35 | 0.00 | 2.64 | 0 | 0 | 0 | |||
| 6 Nov | 2846.10 | 55.35 | 0.00 | 1.59 | 0 | 0 | 0 | |||
| 5 Nov | 2695.10 | 55.35 | 5.38 | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2950 expiring on 26DEC2024
Delta for 2950 CE is 0.03
Historical price for 2950 CE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 47.50, the open interest changed by 22 which increased total open position to 322
On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 43.26, the open interest changed by 2 which increased total open position to 300
On 18 Dec DEEPAKNTR was trading at 2633.40. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was 39.93, the open interest changed by -10 which decreased total open position to 299
On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 2.75, which was -0.80 lower than the previous day. The implied volatity was 37.66, the open interest changed by 44 which increased total open position to 308
On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 3.55, which was -0.50 lower than the previous day. The implied volatity was 34.15, the open interest changed by 52 which increased total open position to 264
On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 4.05, which was -0.50 lower than the previous day. The implied volatity was 31.56, the open interest changed by 2 which increased total open position to 214
On 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 4.55, which was -5.15 lower than the previous day. The implied volatity was 29.86, the open interest changed by 35 which increased total open position to 214
On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 9.7, which was -0.55 lower than the previous day. The implied volatity was 29.61, the open interest changed by -9 which decreased total open position to 176
On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 10.25, which was 3.25 higher than the previous day. The implied volatity was 29.63, the open interest changed by 29 which increased total open position to 184
On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 7, which was -2.85 lower than the previous day. The implied volatity was 30.31, the open interest changed by 1 which increased total open position to 155
On 6 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 9.85, which was -2.20 lower than the previous day. The implied volatity was 28.53, the open interest changed by -16 which decreased total open position to 154
On 5 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 12.05, which was 2.35 higher than the previous day. The implied volatity was 28.43, the open interest changed by -3 which decreased total open position to 173
On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 9.7, which was 1.00 higher than the previous day. The implied volatity was 27.94, the open interest changed by 49 which increased total open position to 176
On 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 8.7, which was -13.95 lower than the previous day. The implied volatity was 31.13, the open interest changed by 66 which increased total open position to 127
On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 22.65, which was 2.70 higher than the previous day. The implied volatity was 28.38, the open interest changed by 21 which increased total open position to 58
On 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 19.95, which was -1.20 lower than the previous day. The implied volatity was 28.00, the open interest changed by 27 which increased total open position to 35
On 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 21.15, which was -34.20 lower than the previous day. The implied volatity was 28.70, the open interest changed by 7 which increased total open position to 7
On 27 Nov DEEPAKNTR was trading at 2720.90. The strike last trading price was 55.35, which was 0.00 lower than the previous day. The implied volatity was 6.70, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 6.78, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 7.00, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 7.21, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 9.41, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 7.43, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 7.43, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 10.14, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 7.62, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 11.45, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 8.55, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 7.59, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 5.94, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 2.64, 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 55.35, which was 0.00 lower than the previous day. The implied volatity was 1.59, 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 55.35, which was lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
| DEEPAKNTR 26DEC2024 2950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2596.85 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2638.70 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2633.40 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2662.65 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2692.25 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2679.85 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2679.60 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2736.80 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2729.20 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2674.30 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2701.80 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2709.30 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2694.20 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2627.00 | 193 | 0.00 | 0.00 | 0 | 6 | 0 |
| 2 Dec | 2759.05 | 193 | -143.25 | 25.38 | 6 | 0 | 0 |
| 29 Nov | 2727.25 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2706.00 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2720.90 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2714.90 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2696.45 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2670.85 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2619.20 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2671.30 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2671.30 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2569.30 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2638.50 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2493.60 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2572.90 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2622.00 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2678.25 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2816.00 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2846.10 | 336.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2695.10 | 336.25 | - | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2950 expiring on 26DEC2024
Delta for 2950 PE is 0.00
Historical price for 2950 PE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 193, 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 193, 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 193, 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 193, 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 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 193, 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 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 193, 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 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 193, 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 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 193, 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 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 193, 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 193, 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 193, 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 193, 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 193, 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 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 193, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 193, which was -143.25 lower than the previous day. The implied volatity was 25.38, the open interest changed by 0 which decreased total open position to 0
On 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 336.25, 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 28 Nov DEEPAKNTR was trading at 2706.00. The strike last trading price was 336.25, 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 27 Nov DEEPAKNTR was trading at 2720.90. The strike last trading price was 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, 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 336.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
