DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 2930.90 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2923.05 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2919.30 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2969.20 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2942.60 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.10 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2911.05 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2882.45 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2886.55 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2869.65 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2819.10 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2821.05 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 320.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 320.45 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2740 expiring on 26SEP2024
Delta for 2740 CE is -
Historical price for 2740 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 320.45, 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 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 320.45, 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 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 320.45, 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 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 320.45, 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 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 320.45, 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 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 320.45, 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 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 320.45, 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 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 320.45, 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 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 320.45, 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 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 320.45, 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 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 320.45, 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 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 320.45, 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 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 320.45, 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 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 320.45, 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 320.45, 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 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 320.45, 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 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 320.45, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 320.45, 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 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 320.45, 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 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 320.45, 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 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 320.45, 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 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 320.45, 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 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 320.45, 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 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 320.45, 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 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 320.45, 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 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 320.45, 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 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 320.45, 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 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 320.45, 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 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 320.45, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 320.45, 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 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 320.45, 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 2740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2923.95 | 6.2 | -1.80 | 6,000 | -1,500 | 27,900 |
| 13 Sept | 2930.90 | 8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 8 | 0.00 | 0 | 300 | 0 |
| 11 Sept | 2919.30 | 8 | -1.15 | 900 | 300 | 29,400 |
| 10 Sept | 2969.20 | 9.15 | -2.80 | 7,800 | -300 | 29,400 |
| 9 Sept | 2942.60 | 11.95 | -3.80 | 4,800 | 900 | 29,700 |
| 6 Sept | 2929.10 | 15.75 | 6.15 | 8,400 | -1,200 | 28,800 |
| 5 Sept | 2998.65 | 9.6 | -1.90 | 9,300 | 600 | 30,000 |
| 4 Sept | 2988.70 | 11.5 | -6.15 | 53,700 | 14,100 | 29,400 |
| 3 Sept | 2933.95 | 17.65 | -8.85 | 11,400 | 600 | 15,300 |
| 2 Sept | 2911.75 | 26.5 | 0.85 | 19,800 | 12,900 | 15,000 |
| 30 Aug | 2911.05 | 25.65 | -20.50 | 5,400 | 1,500 | 2,100 |
| 29 Aug | 2882.45 | 46.15 | -4.15 | 300 | 0 | 600 |
| 28 Aug | 2886.55 | 50.3 | -22.70 | 900 | 0 | 0 |
| 27 Aug | 2869.65 | 73 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 73 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 73 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 73 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 73 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 73 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 73 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 73 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 73 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 73 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 73 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 73 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 73 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 73 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 73 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 73 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 73 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2740 expiring on 26SEP2024
Delta for 2740 PE is -
Historical price for 2740 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 6.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 27900
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 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 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 8, 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 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 29400
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 9.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 29400
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 11.95, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 29700
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 15.75, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 28800
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 9.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 30000
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 11.5, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 29400
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 17.65, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 15300
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 26.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 15000
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 25.65, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2100
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 46.15, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 50.3, which was -22.70 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, 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 73, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0