DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
17 Oct 2024 04:11 PM IST
| DEEPAKNTR 2820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2868.75 | 86.3 | -83.70 | 8,700 | -1,200 | 21,600 | ||||
| 16 Oct | 2999.50 | 170 | 27.10 | 8,700 | -2,400 | 23,100 | ||||
| 15 Oct | 2932.60 | 142.9 | 66.25 | 41,400 | -4,500 | 20,700 | ||||
| 14 Oct | 2848.25 | 76.65 | 3.10 | 1,68,900 | -4,500 | 26,100 | ||||
| 11 Oct | 2829.60 | 73.55 | 24.50 | 2,50,200 | -12,600 | 30,300 | ||||
| 10 Oct | 2770.55 | 49.05 | -8.85 | 1,88,100 | 13,800 | 42,900 | ||||
| 9 Oct | 2782.30 | 57.9 | -16.50 | 96,000 | 12,900 | 28,500 | ||||
| 8 Oct | 2790.65 | 74.4 | 10.60 | 15,900 | -300 | 15,600 | ||||
| 7 Oct | 2762.65 | 63.8 | -38.60 | 22,200 | 3,000 | 16,200 | ||||
| 4 Oct | 2828.50 | 102.4 | -99.60 | 4,500 | 1,200 | 13,500 | ||||
| 3 Oct | 2888.80 | 202 | 50.70 | 3,900 | 300 | 12,300 | ||||
| 1 Oct | 2956.90 | 151.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2907.10 | 151.3 | 0.00 | 0 | 6,300 | 0 | ||||
| 27 Sept | 2896.50 | 151.3 | 46.30 | 51,600 | 6,900 | 12,600 | ||||
| 26 Sept | 2819.45 | 105 | -8.00 | 15,600 | 5,100 | 5,700 | ||||
| 25 Sept | 2829.35 | 113 | -113.80 | 600 | 300 | 300 | ||||
| 24 Sept | 2861.85 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2868.25 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2844.10 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2824.40 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2886.20 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2903.20 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2923.95 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2930.90 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2923.05 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2919.30 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2969.20 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2942.60 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.10 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 2933.95 | 226.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 226.8 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2820 expiring on 31OCT2024
Delta for 2820 CE is -
Historical price for 2820 CE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 86.3, which was -83.70 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 21600
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 170, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 23100
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 142.9, which was 66.25 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 20700
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 76.65, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 26100
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 73.55, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 30300
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 49.05, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 42900
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 57.9, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 28500
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 74.4, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 15600
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 63.8, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 16200
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 102.4, which was -99.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 13500
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 202, which was 50.70 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 12300
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 151.3, 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 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 151.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 151.3, which was 46.30 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 12600
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 105, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5700
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 113, which was -113.80 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 226.8, 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 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 226.8, 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 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 226.8, 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 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 226.8, 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 18 Sept DEEPAKNTR was trading at 2886.20. The strike last trading price was 226.8, 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 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 226.8, 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 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 226.8, 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 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 226.8, 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 226.8, 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 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 226.8, 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 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 226.8, 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 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 226.8, 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 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 226.8, 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 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 226.8, 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 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 226.8, 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 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 226.8, 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 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 226.8, 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 2820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 2868.75 | 45 | 32.65 | 51,000 | -3,000 | 20,400 |
| 16 Oct | 2999.50 | 12.35 | -7.40 | 67,200 | -6,900 | 23,700 |
| 15 Oct | 2932.60 | 19.75 | -26.20 | 1,25,100 | 2,700 | 31,200 |
| 14 Oct | 2848.25 | 45.95 | -10.90 | 29,100 | -600 | 27,900 |
| 11 Oct | 2829.60 | 56.85 | -36.00 | 27,000 | 300 | 28,500 |
| 10 Oct | 2770.55 | 92.85 | 8.65 | 12,300 | -900 | 27,900 |
| 9 Oct | 2782.30 | 84.2 | -11.85 | 12,000 | 3,300 | 28,500 |
| 8 Oct | 2790.65 | 96.05 | -6.65 | 10,500 | -2,400 | 25,200 |
| 7 Oct | 2762.65 | 102.7 | 24.70 | 51,300 | -4,200 | 27,600 |
| 4 Oct | 2828.50 | 78 | 24.85 | 28,800 | 2,400 | 31,800 |
| 3 Oct | 2888.80 | 53.15 | 21.15 | 14,700 | -1,800 | 29,400 |
| 1 Oct | 2956.90 | 32 | -18.20 | 26,100 | 3,000 | 31,500 |
| 30 Sept | 2907.10 | 50.2 | 0.60 | 20,700 | 900 | 28,500 |
| 27 Sept | 2896.50 | 49.6 | -25.35 | 44,400 | 8,100 | 27,600 |
| 26 Sept | 2819.45 | 74.95 | -10.05 | 32,700 | 9,300 | 19,500 |
| 25 Sept | 2829.35 | 85 | 24.65 | 11,400 | 8,100 | 9,300 |
| 24 Sept | 2861.85 | 60.35 | -17.65 | 300 | 0 | 900 |
| 23 Sept | 2868.25 | 78 | 0.00 | 0 | 300 | 0 |
| 20 Sept | 2844.10 | 78 | -8.55 | 600 | 300 | 900 |
| 19 Sept | 2824.40 | 86.55 | 25.50 | 300 | 0 | 300 |
| 18 Sept | 2886.20 | 61.05 | 0.00 | 0 | 300 | 0 |
| 17 Sept | 2903.20 | 61.05 | -68.10 | 300 | 0 | 0 |
| 16 Sept | 2923.95 | 129.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2930.90 | 129.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 129.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 129.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2969.20 | 129.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2942.60 | 129.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.10 | 129.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 129.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 129.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 129.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 129.15 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2820 expiring on 31OCT2024
Delta for 2820 PE is -
Historical price for 2820 PE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 45, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 20400
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 12.35, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 23700
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 19.75, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 31200
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 45.95, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 27900
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 56.85, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 28500
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 92.85, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 27900
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 84.2, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 28500
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 96.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 25200
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 102.7, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 27600
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 78, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 31800
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 53.15, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 29400
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 32, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 31500
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 50.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 28500
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 49.6, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 27600
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 74.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 19500
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 85, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 9300
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 60.35, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 78, 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 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 78, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 86.55, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 18 Sept DEEPAKNTR was trading at 2886.20. The strike last trading price was 61.05, 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 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 61.05, which was -68.10 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 129.15, 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 129.15, 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 129.15, 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 129.15, 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 129.15, 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 129.15, 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 129.15, 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 129.15, 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 129.15, 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 129.15, 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 129.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
