DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 296.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 296.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 296.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 296.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 296.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2911.05 | 296.1 | 0.00 | 0 | 1,200 | 0 | ||||
| 29 Aug | 2882.45 | 296.1 | -3.45 | 1,800 | 900 | 1,500 | ||||
| 28 Aug | 2886.55 | 299.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2869.65 | 299.55 | 52.55 | 1,200 | -600 | 0 | ||||
| 26 Aug | 2819.10 | 247 | 81.85 | 600 | 300 | 300 | ||||
| 23 Aug | 2821.05 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2792.75 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2799.10 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2762.55 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2724.90 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Jul | 2694.15 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2687.80 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2677.10 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2660.25 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2686.70 | 165.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2616.00 | 165.15 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 296.1, 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 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 296.1, 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 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 296.1, 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 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 296.1, 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 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 296.1, 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 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 296.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 296.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1500
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 299.55, 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 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 299.55, which was 52.55 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 247, which was 81.85 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 165.15, 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 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 165.15, 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 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 165.15, 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 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 165.15, 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 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 165.15, 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 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 165.15, 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 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 165.15, 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 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 165.15, 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 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 165.15, 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 Jul DEEPAKNTR was trading at 2792.75. The strike last trading price was 165.15, 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 16 Jul DEEPAKNTR was trading at 2799.10. The strike last trading price was 165.15, 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 Jul DEEPAKNTR was trading at 2762.55. The strike last trading price was 165.15, 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 10 Jul DEEPAKNTR was trading at 2724.90. The strike last trading price was 165.15, 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 Jul DEEPAKNTR was trading at 2694.15. The strike last trading price was 165.15, 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 Jul DEEPAKNTR was trading at 2687.80. The strike last trading price was 165.15, 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 Jul DEEPAKNTR was trading at 2677.10. The strike last trading price was 165.15, 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 Jul DEEPAKNTR was trading at 2660.25. The strike last trading price was 165.15, 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 Jul DEEPAKNTR was trading at 2686.70. The strike last trading price was 165.15, 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 1 Jul DEEPAKNTR was trading at 2616.00. The strike last trading price was 165.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DEEPAKNTR 2600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 5.15 | 2.15 | 21,000 | 4,800 | 92,400 |
| 5 Sept | 2998.65 | 3 | -0.60 | 27,600 | -8,400 | 87,600 |
| 4 Sept | 2988.70 | 3.6 | -1.95 | 54,900 | -300 | 96,600 |
| 3 Sept | 2933.95 | 5.55 | -3.05 | 58,800 | -14,400 | 96,900 |
| 2 Sept | 2911.75 | 8.6 | -0.70 | 60,900 | 8,100 | 1,11,300 |
| 30 Aug | 2911.05 | 9.3 | -8.55 | 49,800 | -5,400 | 1,03,500 |
| 29 Aug | 2882.45 | 17.85 | -1.40 | 83,700 | 12,000 | 1,08,300 |
| 28 Aug | 2886.55 | 19.25 | -0.55 | 99,000 | 13,200 | 96,000 |
| 27 Aug | 2869.65 | 19.8 | -8.45 | 96,600 | -18,600 | 82,800 |
| 26 Aug | 2819.10 | 28.25 | -4.75 | 1,18,200 | 21,300 | 1,01,700 |
| 23 Aug | 2821.05 | 33 | 16.45 | 1,25,400 | 50,400 | 80,400 |
| 22 Aug | 2951.10 | 16.55 | 4.45 | 26,700 | 11,700 | 30,900 |
| 21 Aug | 2953.90 | 12.1 | -8.50 | 7,200 | 2,700 | 18,900 |
| 20 Aug | 2889.55 | 20.6 | -2.40 | 15,900 | 10,500 | 15,900 |
| 19 Aug | 2874.25 | 23 | -3.00 | 3,900 | 3,000 | 5,100 |
| 14 Aug | 2846.65 | 26 | -4.00 | 900 | 600 | 1,800 |
| 13 Aug | 2847.80 | 30 | 0.00 | 600 | 300 | 900 |
| 9 Aug | 3076.35 | 30 | 0.00 | 0 | 0 | 600 |
| 6 Aug | 3022.75 | 30 | -174.85 | 300 | 0 | 300 |
| 19 Jul | 2792.75 | 204.85 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2799.10 | 204.85 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2762.55 | 204.85 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2724.90 | 204.85 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2694.15 | 204.85 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2687.80 | 204.85 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2677.10 | 204.85 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2660.25 | 204.85 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2686.70 | 204.85 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2616.00 | 204.85 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 5.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 92400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 87600
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 3.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 96600
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 5.55, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 96900
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 8.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 111300
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 9.3, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 103500
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 17.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 108300
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 19.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 96000
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 19.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -18600 which decreased total open position to 82800
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 28.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 101700
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 33, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 80400
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 16.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 30900
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 12.1, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 18900
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 20.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 15900
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 23, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5100
On 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 26, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1800
On 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 30, 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 600
On 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 30, which was -174.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 19 Jul DEEPAKNTR was trading at 2792.75. The strike last trading price was 204.85, 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 16 Jul DEEPAKNTR was trading at 2799.10. The strike last trading price was 204.85, 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 11 Jul DEEPAKNTR was trading at 2762.55. The strike last trading price was 204.85, 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 10 Jul DEEPAKNTR was trading at 2724.90. The strike last trading price was 204.85, 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 8 Jul DEEPAKNTR was trading at 2694.15. The strike last trading price was 204.85, 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 Jul DEEPAKNTR was trading at 2687.80. The strike last trading price was 204.85, 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 Jul DEEPAKNTR was trading at 2677.10. The strike last trading price was 204.85, 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 Jul DEEPAKNTR was trading at 2660.25. The strike last trading price was 204.85, 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 Jul DEEPAKNTR was trading at 2686.70. The strike last trading price was 204.85, 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 1 Jul DEEPAKNTR was trading at 2616.00. The strike last trading price was 204.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0