DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
17 Oct 2024 04:11 PM IST
| DEEPAKNTR 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2868.75 | 105.9 | -96.75 | 38,100 | -300 | 41,100 | ||||
| 16 Oct | 2999.50 | 202.65 | 45.65 | 48,000 | -15,000 | 41,700 | ||||
| 15 Oct | 2932.60 | 157 | 68.00 | 2,12,700 | -42,300 | 57,000 | ||||
| 14 Oct | 2848.25 | 89 | 3.80 | 3,67,200 | -21,000 | 99,000 | ||||
| 11 Oct | 2829.60 | 85.2 | 27.90 | 9,84,300 | 19,500 | 1,22,100 | ||||
| 10 Oct | 2770.55 | 57.3 | -9.30 | 4,93,800 | 3,000 | 1,02,600 | ||||
| 9 Oct | 2782.30 | 66.6 | -14.60 | 3,40,500 | 33,900 | 99,900 | ||||
| 8 Oct | 2790.65 | 81.2 | 5.70 | 2,76,900 | -2,400 | 66,000 | ||||
| 7 Oct | 2762.65 | 75.5 | -40.85 | 1,66,800 | 23,700 | 68,700 | ||||
| 4 Oct | 2828.50 | 116.35 | -34.15 | 11,100 | -1,200 | 44,700 | ||||
| 3 Oct | 2888.80 | 150.5 | -54.55 | 26,700 | -5,100 | 45,600 | ||||
| 1 Oct | 2956.90 | 205.05 | 35.05 | 24,900 | 7,500 | 51,000 | ||||
| 30 Sept | 2907.10 | 170 | 4.00 | 14,100 | 1,200 | 43,200 | ||||
| 27 Sept | 2896.50 | 166 | 46.75 | 2,59,200 | 11,400 | 42,000 | ||||
| 26 Sept | 2819.45 | 119.25 | -9.10 | 72,900 | 13,500 | 30,300 | ||||
| 25 Sept | 2829.35 | 128.35 | -16.75 | 14,700 | 6,600 | 16,200 | ||||
|
|
||||||||||
| 24 Sept | 2861.85 | 145.1 | -4.90 | 6,000 | 3,300 | 9,000 | ||||
| 23 Sept | 2868.25 | 150 | 25.00 | 3,600 | 900 | 5,700 | ||||
| 20 Sept | 2844.10 | 125 | 5.00 | 6,000 | 2,700 | 4,500 | ||||
| 19 Sept | 2824.40 | 120 | -50.95 | 1,800 | 1,500 | 1,500 | ||||
| 18 Sept | 2886.20 | 170.95 | 0.00 | 0 | -600 | 0 | ||||
| 17 Sept | 2903.20 | 170.95 | -29.05 | 600 | -300 | 300 | ||||
| 16 Sept | 2923.95 | 200 | 0.00 | 0 | 300 | 0 | ||||
| 13 Sept | 2930.90 | 200 | 17.45 | 300 | 0 | 300 | ||||
| 12 Sept | 2923.05 | 182.55 | -148.85 | 900 | 0 | 0 | ||||
| 11 Sept | 2919.30 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2969.20 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2942.60 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.10 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2882.45 | 331.4 | 331.40 | 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 2800 expiring on 31OCT2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 105.9, which was -96.75 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 41100
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 202.65, which was 45.65 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 41700
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 157, which was 68.00 higher than the previous day. The implied volatity was -, the open interest changed by -42300 which decreased total open position to 57000
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 89, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 99000
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 85.2, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 122100
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 57.3, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 102600
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 66.6, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 33900 which increased total open position to 99900
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 81.2, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 66000
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 75.5, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 68700
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 116.35, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 44700
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 150.5, which was -54.55 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 45600
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 205.05, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 51000
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 170, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 43200
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 166, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 42000
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 119.25, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 30300
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 128.35, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 16200
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 145.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9000
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 150, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5700
On 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 125, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 4500
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 120, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 18 Sept DEEPAKNTR was trading at 2886.20. The strike last trading price was 170.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 170.95, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 300
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 200, 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 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 200, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 182.55, which was -148.85 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 331.4, 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 331.4, 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 331.4, 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 331.4, 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 331.4, 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 331.4, 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 331.4, 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 331.4, 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 331.4, which was 331.40 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
| DEEPAKNTR 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 2868.75 | 29.75 | 18.85 | 4,51,200 | -15,600 | 1,51,800 |
| 16 Oct | 2999.50 | 10.9 | -5.35 | 3,54,300 | -12,900 | 1,67,700 |
| 15 Oct | 2932.60 | 16.25 | -22.35 | 4,89,900 | -19,800 | 1,80,300 |
| 14 Oct | 2848.25 | 38.6 | -8.50 | 2,64,600 | 9,000 | 2,00,700 |
| 11 Oct | 2829.60 | 47.1 | -31.70 | 2,31,300 | -24,300 | 1,92,300 |
| 10 Oct | 2770.55 | 78.8 | 6.55 | 2,51,400 | 33,300 | 2,18,700 |
| 9 Oct | 2782.30 | 72.25 | 3.80 | 2,13,000 | 40,800 | 1,86,900 |
| 8 Oct | 2790.65 | 68.45 | -21.50 | 91,500 | 6,300 | 1,45,800 |
| 7 Oct | 2762.65 | 89.95 | 20.95 | 2,73,900 | -6,900 | 1,38,600 |
| 4 Oct | 2828.50 | 69 | 21.00 | 2,64,900 | 15,300 | 1,45,500 |
| 3 Oct | 2888.80 | 48 | 20.75 | 1,92,600 | 5,400 | 1,30,800 |
| 1 Oct | 2956.90 | 27.25 | -14.45 | 2,39,400 | 16,500 | 1,28,700 |
| 30 Sept | 2907.10 | 41.7 | -0.30 | 1,32,900 | -5,400 | 1,11,900 |
| 27 Sept | 2896.50 | 42 | -28.05 | 2,68,200 | 19,200 | 1,14,900 |
| 26 Sept | 2819.45 | 70.05 | -5.95 | 1,30,500 | 22,200 | 97,500 |
| 25 Sept | 2829.35 | 76 | 11.10 | 2,13,600 | 31,800 | 75,300 |
| 24 Sept | 2861.85 | 64.9 | 4.00 | 49,500 | 12,000 | 43,500 |
| 23 Sept | 2868.25 | 60.9 | -12.45 | 15,300 | 4,800 | 31,200 |
| 20 Sept | 2844.10 | 73.35 | -2.10 | 21,000 | 10,800 | 26,400 |
| 19 Sept | 2824.40 | 75.45 | 9.65 | 15,000 | 5,100 | 15,600 |
| 18 Sept | 2886.20 | 65.8 | 14.80 | 5,400 | 900 | 10,500 |
| 17 Sept | 2903.20 | 51 | 1.30 | 6,600 | 5,700 | 9,600 |
| 16 Sept | 2923.95 | 49.7 | -2.80 | 300 | 0 | 3,600 |
| 13 Sept | 2930.90 | 52.5 | -0.50 | 600 | 0 | 3,300 |
| 12 Sept | 2923.05 | 53 | -1.00 | 1,200 | 600 | 2,700 |
| 11 Sept | 2919.30 | 54 | 0.00 | 0 | 300 | 0 |
| 10 Sept | 2969.20 | 54 | -21.20 | 600 | 300 | 2,100 |
| 9 Sept | 2942.60 | 75.2 | 0.00 | 300 | 0 | 1,800 |
| 6 Sept | 2929.10 | 75.2 | 27.85 | 1,500 | 600 | 1,800 |
| 5 Sept | 2998.65 | 47.35 | 2.35 | 300 | 0 | 1,200 |
| 4 Sept | 2988.70 | 45 | -79.00 | 1,200 | 900 | 900 |
| 3 Sept | 2933.95 | 124 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 124 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2882.45 | 124 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 124 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 124 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 124 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 124 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2800 expiring on 31OCT2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 29.75, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 151800
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 10.9, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -12900 which decreased total open position to 167700
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 16.25, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 180300
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 38.6, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 200700
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 47.1, which was -31.70 lower than the previous day. The implied volatity was -, the open interest changed by -24300 which decreased total open position to 192300
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 78.8, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 33300 which increased total open position to 218700
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 72.25, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 186900
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 68.45, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 145800
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 89.95, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 138600
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 69, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 145500
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 48, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 130800
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 27.25, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 128700
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 41.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 111900
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 42, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 114900
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 70.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 97500
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 76, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 75300
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 64.9, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 43500
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 60.9, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 31200
On 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 73.35, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 26400
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 75.45, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 15600
On 18 Sept DEEPAKNTR was trading at 2886.20. The strike last trading price was 65.8, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 10500
On 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 51, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 9600
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 49.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 52.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 53, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2700
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 54, 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 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 54, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2100
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 75.2, 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 1800
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 75.2, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1800
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 47.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 45, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 124, 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 124, 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 124, 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 124, 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 124, 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 124, 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 124, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
