DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 2720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2911.05 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2882.45 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2886.55 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2869.65 | 158 | 0.00 | 0 | 300 | 0 | ||||
| 26 Aug | 2819.10 | 158 | -64.80 | 300 | 0 | 1,500 | ||||
| 23 Aug | 2821.05 | 222.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 222.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 222.8 | 0.00 | 0 | 1,500 | 0 | ||||
| 20 Aug | 2889.55 | 222.8 | 102.60 | 1,500 | 300 | 300 | ||||
| 19 Aug | 2874.25 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 120.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 120.2 | 120.20 | 0 | 0 | 0 | ||||
| 24 Jul | 2899.60 | 0 | 0.00 | 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 2720 expiring on 26SEP2024
Delta for 2720 CE is -
Historical price for 2720 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 158, 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 158, 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 158, 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 158, 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 158, 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 158, 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 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 158, 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 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 158, 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 158, 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 158, which was -64.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 222.8, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 222.8, 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 222.8, 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 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 222.8, which was 102.60 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 120.2, 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 120.2, 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 120.2, 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 120.2, 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 120.2, 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 120.2, 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 120.2, 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 120.2, 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 120.2, 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 120.2, 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 120.2, which was 120.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul DEEPAKNTR was trading at 2899.60. 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 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 2720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 14.6 | 5.05 | 12,300 | 900 | 7,200 |
| 5 Sept | 2998.65 | 9.55 | 0.00 | 0 | -900 | 0 |
| 4 Sept | 2988.70 | 9.55 | -6.35 | 7,800 | -300 | 6,900 |
| 3 Sept | 2933.95 | 15.9 | -5.30 | 6,300 | 2,100 | 6,900 |
| 2 Sept | 2911.75 | 21.2 | -0.90 | 7,200 | -600 | 3,300 |
| 30 Aug | 2911.05 | 22.1 | -14.80 | 5,400 | 600 | 3,900 |
| 29 Aug | 2882.45 | 36.9 | -240.80 | 4,500 | 3,300 | 3,300 |
| 28 Aug | 2886.55 | 277.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 277.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 277.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 277.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 277.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 277.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 277.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 277.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 277.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 277.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 277.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 277.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 277.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 277.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 277.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 277.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 277.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 277.7 | 277.70 | 0 | 0 | 0 |
| 24 Jul | 2899.60 | 0 | 0.00 | 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 2720 expiring on 26SEP2024
Delta for 2720 PE is -
Historical price for 2720 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 14.6, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 7200
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 9.55, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 6900
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 15.9, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6900
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 21.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 3300
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 22.1, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3900
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 36.9, which was -240.80 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 277.7, 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 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 277.7, 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 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 277.7, 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 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, 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 277.7, which was 277.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul DEEPAKNTR was trading at 2899.60. 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 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