DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 2680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 235.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 235.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 235.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 235.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 235.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2911.05 | 235.3 | 0.00 | 0 | 900 | 0 | ||||
| 29 Aug | 2882.45 | 235.3 | 101.35 | 900 | 600 | 600 | ||||
| 28 Aug | 2886.55 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2869.65 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2819.10 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2821.05 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 133.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 133.95 | 133.95 | 0 | 0 | 0 | ||||
| 23 Jul | 2831.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2851.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2792.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2830.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2799.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2801.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jul | 2762.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2724.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2694.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2687.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2677.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2660.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2686.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2616.00 | 0 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2680 expiring on 26SEP2024
Delta for 2680 CE is -
Historical price for 2680 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 235.3, 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 235.3, 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 235.3, 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 235.3, 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 235.3, 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 235.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 235.3, which was 101.35 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 133.95, 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 133.95, 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 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 133.95, 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 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, 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 133.95, which was 133.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul DEEPAKNTR was trading at 2831.95. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2851.20. The strike last trading price was 0, 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 0, 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 Jul DEEPAKNTR was trading at 2830.30. The strike last trading price was 0, 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 0, 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 15 Jul DEEPAKNTR was trading at 2801.45. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 2680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 9.5 | 3.45 | 28,200 | 1,200 | 16,800 |
| 5 Sept | 2998.65 | 6.05 | -0.65 | 21,300 | 6,300 | 15,900 |
| 4 Sept | 2988.70 | 6.7 | -3.60 | 22,800 | -300 | 9,900 |
| 3 Sept | 2933.95 | 10.3 | -11.40 | 8,700 | -600 | 10,500 |
| 2 Sept | 2911.75 | 21.7 | 0.00 | 0 | -300 | 0 |
| 30 Aug | 2911.05 | 21.7 | -4.80 | 300 | 0 | 11,400 |
| 29 Aug | 2882.45 | 26.5 | -23.95 | 8,100 | 0 | 10,800 |
| 28 Aug | 2886.55 | 50.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 50.45 | 0.00 | 0 | 300 | 0 |
| 26 Aug | 2819.10 | 50.45 | -3.55 | 2,400 | 600 | 11,100 |
| 23 Aug | 2821.05 | 54 | 11.20 | 7,200 | 6,300 | 10,500 |
| 22 Aug | 2951.10 | 42.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 42.8 | 0.00 | 0 | 900 | 0 |
| 20 Aug | 2889.55 | 42.8 | 2.60 | 1,200 | 300 | 3,600 |
| 19 Aug | 2874.25 | 40.2 | 16.20 | 1,500 | 0 | 3,300 |
| 14 Aug | 2846.65 | 24 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 24 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 24 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 24 | 24.00 | 3,300 | 1,500 | 1,500 |
| 23 Jul | 2831.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2851.20 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2792.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2830.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2799.10 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2801.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2762.55 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2724.90 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2694.15 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2687.80 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2677.10 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2660.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2686.70 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2616.00 | 0 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2680 expiring on 26SEP2024
Delta for 2680 PE is -
Historical price for 2680 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 9.5, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 16800
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 6.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 15900
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 6.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9900
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 10.3, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10500
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 21.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 21.7, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11400
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 26.5, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 50.45, 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 50.45, 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 0
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 50.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 11100
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 54, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 10500
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 42.8, 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 42.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 42.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3600
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 40.2, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 24, 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 24, 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 24, 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 24, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 23 Jul DEEPAKNTR was trading at 2831.95. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2851.20. The strike last trading price was 0, 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 0, 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 Jul DEEPAKNTR was trading at 2830.30. The strike last trading price was 0, 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 0, 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 15 Jul DEEPAKNTR was trading at 2801.45. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0