DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
21 Nov 2024 04:11 PM IST
| DEEPAKNTR 28NOV2024 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.21
Theta: -0.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2619.20 | 1.4 | 0.05 | 43.42 | 256 | -19 | 202 | |||
| 20 Nov | 2671.30 | 1.35 | 0.00 | 33.21 | 550 | 114 | 221 | |||
| 19 Nov | 2671.30 | 1.35 | 0.45 | 33.21 | 550 | 114 | 221 | |||
| 18 Nov | 2569.30 | 0.9 | -1.20 | 37.88 | 159 | -32 | 107 | |||
| 14 Nov | 2638.50 | 2.1 | -0.60 | 30.21 | 422 | -80 | 139 | |||
| 13 Nov | 2493.60 | 2.7 | -1.55 | 41.45 | 276 | 23 | 219 | |||
| 12 Nov | 2572.90 | 4.25 | -3.40 | 39.15 | 261 | 79 | 208 | |||
| 11 Nov | 2622.00 | 7.65 | -4.95 | 36.34 | 625 | 27 | 132 | |||
| 8 Nov | 2678.25 | 12.6 | -26.30 | 33.38 | 299 | 17 | 103 | |||
| 7 Nov | 2816.00 | 38.9 | -13.10 | 32.16 | 319 | 8 | 86 | |||
| 6 Nov | 2846.10 | 52 | 34.00 | 30.57 | 247 | 40 | 77 | |||
| 5 Nov | 2695.10 | 18 | 3.00 | 32.01 | 55 | 14 | 37 | |||
| 4 Nov | 2647.65 | 15 | -2.20 | 34.82 | 58 | 20 | 23 | |||
| 1 Nov | 2646.25 | 17.2 | -1.95 | 33.83 | 4 | 1 | 2 | |||
| 31 Oct | 2636.30 | 19.15 | -0.85 | - | 6 | 2 | 3 | |||
| 30 Oct | 2712.15 | 20 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Oct | 2707.05 | 20 | -106.95 | - | 1 | 0 | 0 | |||
| 28 Oct | 2692.20 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2671.40 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2717.10 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2735.20 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2650.80 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2776.45 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2839.40 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2868.75 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2999.50 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2932.60 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2848.25 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2829.60 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2770.55 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2782.30 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 2790.65 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2762.65 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2828.50 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2888.80 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2956.90 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2907.10 | 126.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2896.50 | 126.95 | - | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 2950 expiring on 28NOV2024
Delta for 2950 CE is 0.02
Historical price for 2950 CE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 43.42, the open interest changed by -19 which decreased total open position to 202
On 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 33.21, the open interest changed by 114 which increased total open position to 221
On 19 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was 33.21, the open interest changed by 114 which increased total open position to 221
On 18 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 0.9, which was -1.20 lower than the previous day. The implied volatity was 37.88, the open interest changed by -32 which decreased total open position to 107
On 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was 30.21, the open interest changed by -80 which decreased total open position to 139
On 13 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 2.7, which was -1.55 lower than the previous day. The implied volatity was 41.45, the open interest changed by 23 which increased total open position to 219
On 12 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 4.25, which was -3.40 lower than the previous day. The implied volatity was 39.15, the open interest changed by 79 which increased total open position to 208
On 11 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 7.65, which was -4.95 lower than the previous day. The implied volatity was 36.34, the open interest changed by 27 which increased total open position to 132
On 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 12.6, which was -26.30 lower than the previous day. The implied volatity was 33.38, the open interest changed by 17 which increased total open position to 103
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 38.9, which was -13.10 lower than the previous day. The implied volatity was 32.16, the open interest changed by 8 which increased total open position to 86
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 52, which was 34.00 higher than the previous day. The implied volatity was 30.57, the open interest changed by 40 which increased total open position to 77
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 18, which was 3.00 higher than the previous day. The implied volatity was 32.01, the open interest changed by 14 which increased total open position to 37
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 15, which was -2.20 lower than the previous day. The implied volatity was 34.82, the open interest changed by 20 which increased total open position to 23
On 1 Nov DEEPAKNTR was trading at 2646.25. The strike last trading price was 17.2, which was -1.95 lower than the previous day. The implied volatity was 33.83, the open interest changed by 1 which increased total open position to 2
On 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 19.15, which was -0.85 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 20, 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 20, which was -106.95 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, 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 126.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DEEPAKNTR 28NOV2024 2950 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 | 272.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2671.30 | 272.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2671.30 | 272.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2569.30 | 272.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2638.50 | 272.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2493.60 | 272.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2572.90 | 272.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2622.00 | 272.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2678.25 | 272.8 | 99.05 | 33.62 | 6 | 1 | 13 |
| 7 Nov | 2816.00 | 173.75 | 23.75 | 35.45 | 2 | 0 | 12 |
| 6 Nov | 2846.10 | 150 | -157.80 | 36.91 | 11 | 0 | 2 |
| 5 Nov | 2695.10 | 307.8 | 65.00 | 56.50 | 2 | 1 | 2 |
| 4 Nov | 2647.65 | 242.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2646.25 | 242.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 2636.30 | 242.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2712.15 | 242.8 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 2707.05 | 242.8 | 22.20 | - | 1 | 0 | 0 |
| 28 Oct | 2692.20 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2671.40 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2717.10 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2735.20 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2650.80 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2776.45 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2839.40 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2868.75 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2999.50 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2932.60 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2848.25 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2829.60 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2770.55 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.30 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2790.65 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2762.65 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2828.50 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2888.80 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2956.90 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2907.10 | 220.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2896.50 | 220.6 | - | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2950 expiring on 28NOV2024
Delta for 2950 PE is 0.00
Historical price for 2950 PE is as follows
On 21 Nov DEEPAKNTR was trading at 2619.20. The strike last trading price was 272.8, 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 20 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 272.8, 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 Nov DEEPAKNTR was trading at 2671.30. The strike last trading price was 272.8, 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 Nov DEEPAKNTR was trading at 2569.30. The strike last trading price was 272.8, 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 14 Nov DEEPAKNTR was trading at 2638.50. The strike last trading price was 272.8, 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 Nov DEEPAKNTR was trading at 2493.60. The strike last trading price was 272.8, 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 Nov DEEPAKNTR was trading at 2572.90. The strike last trading price was 272.8, 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 Nov DEEPAKNTR was trading at 2622.00. The strike last trading price was 272.8, 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 8 Nov DEEPAKNTR was trading at 2678.25. The strike last trading price was 272.8, which was 99.05 higher than the previous day. The implied volatity was 33.62, the open interest changed by 1 which increased total open position to 13
On 7 Nov DEEPAKNTR was trading at 2816.00. The strike last trading price was 173.75, which was 23.75 higher than the previous day. The implied volatity was 35.45, the open interest changed by 0 which decreased total open position to 12
On 6 Nov DEEPAKNTR was trading at 2846.10. The strike last trading price was 150, which was -157.80 lower than the previous day. The implied volatity was 36.91, the open interest changed by 0 which decreased total open position to 2
On 5 Nov DEEPAKNTR was trading at 2695.10. The strike last trading price was 307.8, which was 65.00 higher than the previous day. The implied volatity was 56.50, the open interest changed by 1 which increased total open position to 2
On 4 Nov DEEPAKNTR was trading at 2647.65. The strike last trading price was 242.8, 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 242.8, 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 31 Oct DEEPAKNTR was trading at 2636.30. The strike last trading price was 242.8, 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 Oct DEEPAKNTR was trading at 2712.15. The strike last trading price was 242.8, 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 242.8, 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 28 Oct DEEPAKNTR was trading at 2692.20. The strike last trading price was 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, 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 220.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
