DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 2860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 173.95 | -6.05 | 1,500 | -600 | 10,800 | ||||
| 5 Sept | 2998.65 | 180 | -9.45 | 900 | -300 | 11,400 | ||||
| 4 Sept | 2988.70 | 189.45 | 54.55 | 4,500 | -1,800 | 12,000 | ||||
| 3 Sept | 2933.95 | 134.9 | 7.05 | 4,500 | -1,200 | 14,100 | ||||
| 2 Sept | 2911.75 | 127.85 | -3.15 | 7,500 | -1,500 | 15,300 | ||||
| 30 Aug | 2911.05 | 131 | 11.40 | 10,200 | -2,100 | 17,400 | ||||
| 29 Aug | 2882.45 | 119.6 | 5.30 | 36,600 | 300 | 20,400 | ||||
|
|
||||||||||
| 28 Aug | 2886.55 | 114.3 | 7.30 | 70,800 | -7,500 | 20,400 | ||||
| 27 Aug | 2869.65 | 107 | 19.30 | 1,12,800 | 7,200 | 28,500 | ||||
| 26 Aug | 2819.10 | 87.7 | -2.30 | 31,800 | 7,200 | 21,600 | ||||
| 23 Aug | 2821.05 | 90 | -61.00 | 23,100 | 14,400 | 14,400 | ||||
| 22 Aug | 2951.10 | 151 | 0.00 | 0 | -300 | 0 | ||||
| 21 Aug | 2953.90 | 151 | 15.00 | 300 | 0 | 300 | ||||
| 20 Aug | 2889.55 | 136 | -108.30 | 300 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 244.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 244.3 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2860 expiring on 26SEP2024
Delta for 2860 CE is -
Historical price for 2860 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 173.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10800
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 180, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 11400
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 189.45, which was 54.55 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 12000
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 134.9, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 14100
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 127.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 15300
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 131, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 17400
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 119.6, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 20400
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 114.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 20400
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 107, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 28500
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 87.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 21600
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 90, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 151, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 151, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 136, which was -108.30 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 244.3, 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 2860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 42.95 | 17.55 | 32,400 | 1,500 | 26,400 |
| 5 Sept | 2998.65 | 25.4 | -6.00 | 18,300 | 1,500 | 24,900 |
| 4 Sept | 2988.70 | 31.4 | -13.65 | 39,300 | 6,000 | 23,400 |
| 3 Sept | 2933.95 | 45.05 | -12.95 | 16,200 | 300 | 17,100 |
| 2 Sept | 2911.75 | 58 | -1.05 | 24,900 | -2,100 | 17,100 |
| 30 Aug | 2911.05 | 59.05 | -20.50 | 19,500 | -600 | 18,000 |
| 29 Aug | 2882.45 | 79.55 | -9.45 | 30,900 | 1,200 | 18,600 |
| 28 Aug | 2886.55 | 89 | -9.00 | 31,200 | 0 | 17,400 |
| 27 Aug | 2869.65 | 98 | -33.30 | 39,300 | 10,800 | 16,500 |
| 26 Aug | 2819.10 | 131.3 | -3.70 | 5,400 | 4,800 | 5,700 |
| 23 Aug | 2821.05 | 135 | 19.60 | 2,700 | 900 | 900 |
| 22 Aug | 2951.10 | 115.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 115.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 115.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 115.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 115.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 115.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 115.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 115.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 115.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 115.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 115.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 115.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 115.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 115.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 115.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 115.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 115.4 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2860 expiring on 26SEP2024
Delta for 2860 PE is -
Historical price for 2860 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 42.95, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 26400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 25.4, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 24900
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 31.4, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 23400
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 45.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 17100
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 58, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 17100
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 59.05, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 18000
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 79.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 18600
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 89, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17400
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 98, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 16500
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 131.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5700
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 135, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 115.4, 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 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 115.4, 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 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 115.4, 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 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 115.4, 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 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 115.4, 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 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 115.4, 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 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 115.4, 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 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 115.4, 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 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 115.4, 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 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 115.4, 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 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 115.4, 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 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 115.4, 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 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 115.4, 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 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 115.4, 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 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 115.4, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 115.4, 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 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 115.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0