DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
20 Dec 2024 04:11 PM IST
| DEEPAKNTR 26DEC2024 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2596.85 | 0.4 | -0.35 | 48.85 | 10 | -3 | 32 | |||
| 19 Dec | 2638.70 | 0.75 | -1.15 | 45.96 | 3 | -1 | 36 | |||
| 17 Dec | 2662.65 | 1.9 | -1.40 | 44.37 | 8 | 2 | 33 | |||
| 16 Dec | 2692.25 | 3.3 | 1.75 | 43.08 | 2 | 0 | 30 | |||
| 13 Dec | 2679.85 | 1.55 | -0.80 | 33.82 | 21 | -4 | 31 | |||
| 12 Dec | 2679.60 | 2.35 | -1.80 | 33.74 | 31 | -5 | 37 | |||
| 11 Dec | 2736.80 | 4.15 | -0.15 | 31.97 | 33 | 7 | 43 | |||
| 10 Dec | 2729.20 | 4.3 | 0.85 | 31.58 | 92 | -6 | 34 | |||
| 9 Dec | 2674.30 | 3.45 | -1.25 | 33.11 | 10 | -4 | 39 | |||
| 6 Dec | 2701.80 | 4.7 | -0.80 | 30.74 | 78 | 4 | 43 | |||
|
|
||||||||||
| 5 Dec | 2709.30 | 5.5 | 0.10 | 30.11 | 43 | -4 | 36 | |||
| 4 Dec | 2694.20 | 5.4 | -0.15 | 30.92 | 158 | 31 | 41 | |||
| 3 Dec | 2627.00 | 5.55 | -31.45 | 34.53 | 48 | 10 | 10 | |||
| 2 Dec | 2759.05 | 37 | 0.00 | 9.55 | 0 | 0 | 0 | |||
| 29 Nov | 2727.25 | 37 | 0.00 | 9.87 | 0 | 0 | 0 | |||
| 28 Nov | 2706.00 | 37 | 0.00 | 9.94 | 0 | 0 | 0 | |||
| 27 Nov | 2720.90 | 37 | 0.00 | 9.82 | 0 | 0 | 0 | |||
| 26 Nov | 2714.90 | 37 | 0.00 | 9.48 | 0 | 0 | 0 | |||
| 22 Nov | 2670.85 | 37 | 0.00 | 10.44 | 0 | 0 | 0 | |||
| 21 Nov | 2619.20 | 37 | 0.00 | 10.60 | 0 | 0 | 0 | |||
| 20 Nov | 2671.30 | 37 | 0.00 | 10.22 | 0 | 0 | 0 | |||
| 19 Nov | 2671.30 | 37 | 0.00 | 10.22 | 0 | 0 | 0 | |||
| 18 Nov | 2569.30 | 37 | 11.64 | 0 | 0 | 0 | ||||
For Deepak Nitrite Ltd - strike price 3050 expiring on 26DEC2024
Delta for 3050 CE is 0.01
Historical price for 3050 CE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 48.85, the open interest changed by -3 which decreased total open position to 32
On 19 Dec DEEPAKNTR was trading at 2638.70. The strike last trading price was 0.75, which was -1.15 lower than the previous day. The implied volatity was 45.96, the open interest changed by -1 which decreased total open position to 36
On 17 Dec DEEPAKNTR was trading at 2662.65. The strike last trading price was 1.9, which was -1.40 lower than the previous day. The implied volatity was 44.37, the open interest changed by 2 which increased total open position to 33
On 16 Dec DEEPAKNTR was trading at 2692.25. The strike last trading price was 3.3, which was 1.75 higher than the previous day. The implied volatity was 43.08, the open interest changed by 0 which decreased total open position to 30
On 13 Dec DEEPAKNTR was trading at 2679.85. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was 33.82, the open interest changed by -4 which decreased total open position to 31
On 12 Dec DEEPAKNTR was trading at 2679.60. The strike last trading price was 2.35, which was -1.80 lower than the previous day. The implied volatity was 33.74, the open interest changed by -5 which decreased total open position to 37
On 11 Dec DEEPAKNTR was trading at 2736.80. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was 31.97, the open interest changed by 7 which increased total open position to 43
On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 4.3, which was 0.85 higher than the previous day. The implied volatity was 31.58, the open interest changed by -6 which decreased total open position to 34
On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 3.45, which was -1.25 lower than the previous day. The implied volatity was 33.11, the open interest changed by -4 which decreased total open position to 39
On 6 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 4.7, which was -0.80 lower than the previous day. The implied volatity was 30.74, the open interest changed by 4 which increased total open position to 43
On 5 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 5.5, which was 0.10 higher than the previous day. The implied volatity was 30.11, the open interest changed by -4 which decreased total open position to 36
On 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 5.4, which was -0.15 lower than the previous day. The implied volatity was 30.92, the open interest changed by 31 which increased total open position to 41
On 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 5.55, which was -31.45 lower than the previous day. The implied volatity was 34.53, the open interest changed by 10 which increased total open position to 10
On 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was 9.55, 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 37, which was 0.00 lower than the previous day. The implied volatity was 9.87, 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 37, which was 0.00 lower than the previous day. The implied volatity was 9.94, 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 37, which was 0.00 lower than the previous day. The implied volatity was 9.82, 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 37, which was 0.00 lower than the previous day. The implied volatity was 9.48, 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 37, which was 0.00 lower than the previous day. The implied volatity was 10.44, 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 37, which was 0.00 lower than the previous day. The implied volatity was 10.60, 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 37, which was 0.00 lower than the previous day. The implied volatity was 10.22, 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 37, which was 0.00 lower than the previous day. The implied volatity was 10.22, 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 37, which was lower than the previous day. The implied volatity was 11.64, the open interest changed by 0 which decreased total open position to 0
| DEEPAKNTR 26DEC2024 3050 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 | 316.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2638.70 | 316.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2662.65 | 316.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2692.25 | 316.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2679.85 | 316.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2679.60 | 316.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2736.80 | 316.45 | 0.00 | 0.00 | 0 | 4 | 0 |
| 10 Dec | 2729.20 | 316.45 | -100.40 | 37.91 | 4 | 1 | 1 |
| 9 Dec | 2674.30 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2701.80 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2709.30 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2694.20 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2627.00 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2759.05 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2727.25 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2706.00 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2720.90 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2714.90 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2670.85 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2619.20 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2671.30 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2671.30 | 416.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2569.30 | 416.85 | - | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3050 expiring on 26DEC2024
Delta for 3050 PE is 0.00
Historical price for 3050 PE is as follows
On 20 Dec DEEPAKNTR was trading at 2596.85. The strike last trading price was 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, 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 316.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 10 Dec DEEPAKNTR was trading at 2729.20. The strike last trading price was 316.45, which was -100.40 lower than the previous day. The implied volatity was 37.91, the open interest changed by 1 which increased total open position to 1
On 9 Dec DEEPAKNTR was trading at 2674.30. The strike last trading price was 416.85, 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 Dec DEEPAKNTR was trading at 2701.80. The strike last trading price was 416.85, 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 Dec DEEPAKNTR was trading at 2709.30. The strike last trading price was 416.85, 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 4 Dec DEEPAKNTR was trading at 2694.20. The strike last trading price was 416.85, 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 3 Dec DEEPAKNTR was trading at 2627.00. The strike last trading price was 416.85, 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 2 Dec DEEPAKNTR was trading at 2759.05. The strike last trading price was 416.85, 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 29 Nov DEEPAKNTR was trading at 2727.25. The strike last trading price was 416.85, 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 416.85, 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 416.85, 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 416.85, 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 416.85, 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 416.85, 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 416.85, 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 416.85, 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 416.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
