DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
17 Oct 2024 04:11 PM IST
| DEEPAKNTR 2760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2868.75 | 197.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 2999.50 | 197.55 | 7.20 | 300 | 0 | 2,400 | ||||
| 15 Oct | 2932.60 | 190.35 | 78.35 | 600 | -300 | 2,400 | ||||
| 14 Oct | 2848.25 | 112 | -92.20 | 3,900 | 2,400 | 3,000 | ||||
| 11 Oct | 2829.60 | 204.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 2770.55 | 204.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 2782.30 | 204.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 2790.65 | 204.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 2762.65 | 204.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 2828.50 | 204.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 2888.80 | 204.2 | -28.20 | 300 | 0 | 600 | ||||
| 1 Oct | 2956.90 | 232.4 | 73.55 | 300 | 0 | 600 | ||||
| 30 Sept | 2907.10 | 158.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2896.50 | 158.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2819.45 | 158.85 | 0.00 | 0 | 300 | 0 | ||||
| 25 Sept | 2829.35 | 158.85 | 0.00 | 300 | 0 | 300 | ||||
| 24 Sept | 2861.85 | 158.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2868.25 | 158.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2844.10 | 158.85 | 1.85 | 300 | 0 | 300 | ||||
| 19 Sept | 2824.40 | 157 | -199.20 | 300 | 0 | 0 | ||||
| 18 Sept | 2886.20 | 356.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2923.95 | 356.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2919.30 | 356.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2969.20 | 356.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.10 | 356.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 356.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 356.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 356.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 356.2 | 356.20 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 2882.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 0 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2760 expiring on 31OCT2024
Delta for 2760 CE is -
Historical price for 2760 CE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 197.55, 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 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 197.55, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 190.35, which was 78.35 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2400
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 112, which was -92.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3000
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 204.2, 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 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 204.2, 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 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 204.2, 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 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 204.2, 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 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 204.2, 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 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 204.2, 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 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 204.2, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 232.4, which was 73.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 158.85, 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 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 158.85, 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 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 158.85, 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 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 158.85, 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 300
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 158.85, 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 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 158.85, 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 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 158.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 157, which was -199.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept DEEPAKNTR was trading at 2886.20. The strike last trading price was 356.2, 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 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 356.2, 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 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 356.2, 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 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 356.2, 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 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 356.2, 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 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 356.2, 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 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 356.2, 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 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 356.2, 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 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 356.2, which was 356.20 higher 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 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 Aug DEEPAKNTR was trading at 2951.10. 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 21 Aug DEEPAKNTR was trading at 2953.90. 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 20 Aug DEEPAKNTR was trading at 2889.55. 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 13 Aug DEEPAKNTR was trading at 2847.80. 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 2760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 2868.75 | 25.15 | 17.80 | 60,300 | -3,000 | 30,300 |
| 16 Oct | 2999.50 | 7.35 | -3.60 | 36,900 | -600 | 33,900 |
| 15 Oct | 2932.60 | 10.95 | -14.65 | 73,800 | -300 | 34,500 |
| 14 Oct | 2848.25 | 25.6 | -9.40 | 60,600 | -4,500 | 35,100 |
| 11 Oct | 2829.60 | 35 | -23.15 | 63,000 | 8,100 | 40,200 |
| 10 Oct | 2770.55 | 58.15 | 1.35 | 26,700 | 2,700 | 33,300 |
| 9 Oct | 2782.30 | 56.8 | 3.80 | 5,400 | 300 | 30,300 |
| 8 Oct | 2790.65 | 53 | -18.00 | 35,100 | 3,000 | 30,300 |
| 7 Oct | 2762.65 | 71 | 14.00 | 38,100 | 5,100 | 27,000 |
| 4 Oct | 2828.50 | 57 | 12.40 | 3,000 | 1,200 | 22,200 |
| 3 Oct | 2888.80 | 44.6 | 24.10 | 13,500 | -2,700 | 21,300 |
| 1 Oct | 2956.90 | 20.5 | -11.70 | 27,900 | -1,800 | 24,000 |
| 30 Sept | 2907.10 | 32.2 | -0.30 | 8,100 | 2,400 | 25,800 |
| 27 Sept | 2896.50 | 32.5 | -21.40 | 43,500 | 3,900 | 23,400 |
| 26 Sept | 2819.45 | 53.9 | -6.80 | 16,500 | 4,200 | 19,800 |
| 25 Sept | 2829.35 | 60.7 | 8.30 | 3,300 | 900 | 15,900 |
| 24 Sept | 2861.85 | 52.4 | -3.80 | 18,000 | 12,600 | 15,000 |
| 23 Sept | 2868.25 | 56.2 | 0.00 | 0 | 1,200 | 0 |
| 20 Sept | 2844.10 | 56.2 | -23.80 | 1,500 | 1,200 | 2,400 |
| 19 Sept | 2824.40 | 80 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2886.20 | 80 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2923.95 | 80 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 80 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2969.20 | 80 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.10 | 80 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 80 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 80 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 80 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 80 | 0.00 | 0 | 0 | 1,200 |
| 29 Aug | 2882.45 | 80 | 80.00 | 1,200 | 0 | 0 |
| 22 Aug | 2951.10 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 0 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2760 expiring on 31OCT2024
Delta for 2760 PE is -
Historical price for 2760 PE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 25.15, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 30300
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 7.35, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33900
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 10.95, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 34500
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 25.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 35100
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 35, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 40200
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 58.15, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 33300
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 56.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 30300
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 53, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 30300
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 71, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 27000
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 57, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 22200
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 44.6, which was 24.10 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 21300
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 20.5, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 24000
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 32.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 25800
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 32.5, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 23400
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 53.9, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 19800
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 60.7, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15900
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 52.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 15000
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 56.2, 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 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 56.2, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 80, 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 Sept DEEPAKNTR was trading at 2886.20. The strike last trading price was 80, 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 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 1200
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 80, which was 80.00 higher 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 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 21 Aug DEEPAKNTR was trading at 2953.90. 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 20 Aug DEEPAKNTR was trading at 2889.55. 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 13 Aug DEEPAKNTR was trading at 2847.80. 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
