DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 2820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 130 | -13.90 | 300 | 0 | 6,900 | ||||
| 13 Sept | 2930.90 | 143.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2923.05 | 143.9 | -66.10 | 600 | 0 | 6,900 | ||||
|
|
||||||||||
| 11 Sept | 2919.30 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2969.20 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2942.60 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.10 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 210 | 67.15 | 300 | 0 | 6,900 | ||||
| 3 Sept | 2933.95 | 142.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 142.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2911.05 | 142.85 | 0.00 | 0 | 1,500 | 0 | ||||
| 29 Aug | 2882.45 | 142.85 | 4.60 | 1,800 | 1,200 | 6,600 | ||||
| 28 Aug | 2886.55 | 138.25 | 10.00 | 4,800 | -1,200 | 5,700 | ||||
| 27 Aug | 2869.65 | 128.25 | 22.75 | 16,500 | 2,100 | 6,900 | ||||
| 26 Aug | 2819.10 | 105.5 | -162.80 | 14,100 | 6,300 | 6,300 | ||||
| 23 Aug | 2821.05 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 268.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 268.3 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2820 expiring on 26SEP2024
Delta for 2820 CE is -
Historical price for 2820 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 130, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 143.9, 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 143.9, which was -66.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 210, 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 210, 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 210, 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 210, 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 210, 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 210, which was 67.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 142.85, 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 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 142.85, 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 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 142.85, 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 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 142.85, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6600
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 138.25, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 5700
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 128.25, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6900
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 105.5, which was -162.80 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 268.3, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 268.3, 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 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 268.3, 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 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 268.3, 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 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 268.3, 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 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 268.3, 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 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 268.3, 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 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 268.3, 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 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 268.3, 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 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 268.3, 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 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 268.3, 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 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 268.3, 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 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 268.3, 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 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 268.3, 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 2 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 268.3, 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 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 268.3, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 268.3, 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 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 268.3, 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 |
| 16 Sept | 2923.95 | 15 | -2.05 | 36,000 | 3,300 | 39,600 |
| 13 Sept | 2930.90 | 17.05 | -3.25 | 54,600 | -3,300 | 36,000 |
| 12 Sept | 2923.05 | 20.3 | -4.10 | 40,800 | 4,200 | 39,000 |
| 11 Sept | 2919.30 | 24.4 | 8.10 | 28,800 | 6,000 | 34,800 |
| 10 Sept | 2969.20 | 16.3 | -8.30 | 25,200 | -1,500 | 29,100 |
| 9 Sept | 2942.60 | 24.6 | -8.90 | 13,500 | 0 | 31,200 |
| 6 Sept | 2929.10 | 33.5 | 14.50 | 18,600 | -1,200 | 31,200 |
| 5 Sept | 2998.65 | 19 | -2.40 | 6,900 | 900 | 32,400 |
| 4 Sept | 2988.70 | 21.4 | -11.90 | 43,200 | 24,300 | 31,200 |
| 3 Sept | 2933.95 | 33.3 | -10.20 | 8,400 | -600 | 6,600 |
| 2 Sept | 2911.75 | 43.5 | -2.00 | 300 | 0 | 6,900 |
| 30 Aug | 2911.05 | 45.5 | -16.20 | 6,900 | 1,500 | 6,900 |
| 29 Aug | 2882.45 | 61.7 | -37.25 | 9,600 | 3,300 | 5,100 |
| 28 Aug | 2886.55 | 98.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 98.95 | 0.00 | 0 | 1,800 | 0 |
| 26 Aug | 2819.10 | 98.95 | -0.90 | 2,700 | 1,200 | 1,200 |
| 23 Aug | 2821.05 | 99.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 99.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 99.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 99.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 99.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 99.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 99.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 99.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 99.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 99.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 99.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 99.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 99.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 99.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 99.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 99.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 99.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 99.85 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2820 expiring on 26SEP2024
Delta for 2820 PE is -
Historical price for 2820 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 39600
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 17.05, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 36000
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 20.3, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 39000
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 24.4, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 34800
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 16.3, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 29100
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 24.6, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31200
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 33.5, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 31200
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 19, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 32400
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 21.4, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 31200
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 33.3, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 6600
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 43.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 45.5, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6900
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 61.7, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5100
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 98.95, 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 98.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 98.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 99.85, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 99.85, 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 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 99.85, 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 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 99.85, 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 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 99.85, 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 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 99.85, 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 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 99.85, 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 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 99.85, 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 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 99.85, 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 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 99.85, 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 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 99.85, 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 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 99.85, 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 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 99.85, 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 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 99.85, 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 2 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 99.85, 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 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 99.85, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 99.85, 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 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 99.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0