DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 254 | -68.00 | 3,000 | -1,800 | 5,400 | ||||
| 5 Sept | 2998.65 | 322 | 25.00 | 1,200 | -300 | 7,500 | ||||
| 4 Sept | 2988.70 | 297 | 46.00 | 600 | 0 | 8,100 | ||||
| 3 Sept | 2933.95 | 251 | 5.00 | 900 | 300 | 8,400 | ||||
| 2 Sept | 2911.75 | 246 | 4.00 | 3,000 | 600 | 8,700 | ||||
| 30 Aug | 2911.05 | 242 | 10.00 | 300 | 0 | 7,800 | ||||
| 29 Aug | 2882.45 | 232 | 24.45 | 1,800 | -900 | 7,800 | ||||
| 28 Aug | 2886.55 | 207.55 | 0.00 | 0 | 1,500 | 0 | ||||
| 27 Aug | 2869.65 | 207.55 | 35.40 | 5,100 | 1,500 | 8,700 | ||||
|
|
||||||||||
| 26 Aug | 2819.10 | 172.15 | -176.55 | 9,000 | 7,200 | 7,200 | ||||
| 23 Aug | 2821.05 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 348.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 348.7 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 254, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 5400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 322, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7500
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 297, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 251, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 8400
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 246, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 8700
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 242, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 232, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 7800
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 207.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 207.55, which was 35.40 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 8700
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 172.15, which was -176.55 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 348.7, 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 348.7, 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 348.7, 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 348.7, 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 348.7, 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 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 348.7, 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 348.7, 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 348.7, 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 348.7, 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 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 348.7, 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 348.7, 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 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 348.7, 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 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 348.7, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 348.7, 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 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 348.7, 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 2700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 11.2 | 4.85 | 1,34,700 | 22,200 | 1,10,400 |
| 5 Sept | 2998.65 | 6.35 | -1.70 | 39,000 | -1,500 | 88,200 |
| 4 Sept | 2988.70 | 8.05 | -4.55 | 1,97,100 | -28,500 | 90,600 |
| 3 Sept | 2933.95 | 12.6 | -6.40 | 49,200 | 5,400 | 1,18,800 |
| 2 Sept | 2911.75 | 19 | -0.45 | 62,400 | -600 | 1,13,100 |
| 30 Aug | 2911.05 | 19.45 | -10.55 | 1,16,100 | 4,500 | 1,13,400 |
| 29 Aug | 2882.45 | 30 | -5.70 | 1,27,500 | 3,900 | 1,08,900 |
| 28 Aug | 2886.55 | 35.7 | -2.30 | 1,05,900 | -7,800 | 1,05,000 |
| 27 Aug | 2869.65 | 38 | -14.00 | 1,05,300 | 16,200 | 1,12,800 |
| 26 Aug | 2819.10 | 52 | -8.00 | 1,43,700 | -13,200 | 96,900 |
| 23 Aug | 2821.05 | 60 | 29.50 | 2,49,900 | 75,000 | 1,08,000 |
| 22 Aug | 2951.10 | 30.5 | 6.15 | 33,300 | 15,300 | 32,700 |
| 21 Aug | 2953.90 | 24.35 | -13.65 | 4,500 | 2,100 | 17,100 |
| 20 Aug | 2889.55 | 38 | -8.00 | 15,000 | 3,600 | 14,400 |
| 19 Aug | 2874.25 | 46 | 6.05 | 9,000 | 5,100 | 11,100 |
| 16 Aug | 2900.80 | 39.95 | -10.05 | 600 | 300 | 6,000 |
| 14 Aug | 2846.65 | 50 | -9.95 | 300 | 0 | 5,400 |
| 13 Aug | 2847.80 | 59.95 | 19.95 | 1,500 | 600 | 4,800 |
| 9 Aug | 3076.35 | 40 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 40 | 1.00 | 4,500 | 300 | 4,200 |
| 6 Aug | 3022.75 | 39 | -6.00 | 3,900 | 3,000 | 3,900 |
| 5 Aug | 2953.45 | 45 | 22.50 | 600 | 300 | 600 |
| 1 Aug | 3088.90 | 22.5 | -2.50 | 300 | 0 | 600 |
| 31 Jul | 3092.30 | 25 | -20.90 | 300 | 0 | 300 |
| 30 Jul | 3077.65 | 45.9 | 0 | 300 | 300 | |
For Deepak Nitrite Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 11.2, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 110400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 6.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 88200
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 8.05, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 90600
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 12.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 118800
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 19, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 113100
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 19.45, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 113400
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 30, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 108900
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 35.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 105000
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 38, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 112800
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 52, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 96900
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 60, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 108000
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 30.5, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 32700
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 24.35, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 17100
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 38, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14400
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 46, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 11100
On 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 39.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6000
On 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 50, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 59.95, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4800
On 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 40, 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 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 40, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4200
On 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 39, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3900
On 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 45, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 22.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 25, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 45.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300