DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
17 Oct 2024 04:11 PM IST
| DEEPAKNTR 2860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2868.75 | 71.95 | -89.05 | 96,000 | 19,500 | 43,500 | ||||
| 16 Oct | 2999.50 | 161 | 50.65 | 18,900 | -2,400 | 24,000 | ||||
| 15 Oct | 2932.60 | 110.35 | 54.00 | 1,31,400 | 2,100 | 26,400 | ||||
| 14 Oct | 2848.25 | 56.35 | 4.95 | 73,200 | 900 | 24,300 | ||||
| 11 Oct | 2829.60 | 51.4 | 17.00 | 21,600 | 6,300 | 23,700 | ||||
|
|
||||||||||
| 10 Oct | 2770.55 | 34.4 | -7.20 | 17,400 | 600 | 17,400 | ||||
| 9 Oct | 2782.30 | 41.6 | -15.55 | 9,600 | -1,800 | 16,200 | ||||
| 8 Oct | 2790.65 | 57.15 | 5.10 | 15,000 | 1,800 | 18,000 | ||||
| 7 Oct | 2762.65 | 52.05 | -29.45 | 39,900 | 2,100 | 17,100 | ||||
| 4 Oct | 2828.50 | 81.5 | -34.25 | 9,600 | 300 | 14,700 | ||||
| 3 Oct | 2888.80 | 115.75 | -49.25 | 17,400 | -600 | 14,700 | ||||
| 1 Oct | 2956.90 | 165 | 31.40 | 7,500 | -600 | 15,300 | ||||
| 30 Sept | 2907.10 | 133.6 | 3.75 | 14,100 | -7,200 | 15,900 | ||||
| 27 Sept | 2896.50 | 129.85 | 41.60 | 1,21,200 | 1,800 | 22,500 | ||||
| 26 Sept | 2819.45 | 88.25 | -7.65 | 12,300 | 4,800 | 20,100 | ||||
| 25 Sept | 2829.35 | 95.9 | -15.15 | 22,800 | 12,900 | 15,600 | ||||
| 24 Sept | 2861.85 | 111.05 | -1.45 | 10,500 | 0 | 2,700 | ||||
| 23 Sept | 2868.25 | 112.5 | 10.25 | 9,900 | 3,300 | 3,600 | ||||
| 20 Sept | 2844.10 | 102.25 | -103.20 | 600 | 300 | 300 | ||||
| 19 Sept | 2824.40 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2886.20 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2903.20 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2923.95 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2930.90 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2923.05 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2919.30 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2969.20 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2942.60 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.10 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 205.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 205.45 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2860 expiring on 31OCT2024
Delta for 2860 CE is -
Historical price for 2860 CE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 71.95, which was -89.05 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 43500
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 161, which was 50.65 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 24000
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 110.35, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 26400
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 56.35, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 24300
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 51.4, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 23700
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 34.4, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 17400
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 41.6, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 16200
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 57.15, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 18000
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 52.05, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 17100
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 81.5, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 14700
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 115.75, which was -49.25 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 14700
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 165, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 15300
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 133.6, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 15900
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 129.85, which was 41.60 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 22500
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 88.25, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 20100
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 95.9, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 15600
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 111.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 112.5, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3600
On 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 102.25, which was -103.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 |
| 17 Oct | 2868.75 | 57.3 | 38.50 | 2,74,800 | 10,500 | 23,700 |
| 16 Oct | 2999.50 | 18.8 | -11.25 | 1,08,900 | -900 | 13,500 |
| 15 Oct | 2932.60 | 30.05 | -33.60 | 93,900 | -5,100 | 14,400 |
| 14 Oct | 2848.25 | 63.65 | -26.35 | 4,800 | 0 | 19,200 |
| 11 Oct | 2829.60 | 90 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 2770.55 | 90 | -17.70 | 300 | 0 | 19,200 |
| 9 Oct | 2782.30 | 107.7 | -17.30 | 300 | 0 | 19,500 |
| 8 Oct | 2790.65 | 125 | 0.00 | 0 | 900 | 0 |
| 7 Oct | 2762.65 | 125 | 24.35 | 7,800 | 1,200 | 19,800 |
| 4 Oct | 2828.50 | 100.65 | 30.05 | 24,000 | -3,000 | 18,900 |
| 3 Oct | 2888.80 | 70.6 | 27.85 | 32,400 | 1,500 | 22,200 |
| 1 Oct | 2956.90 | 42.75 | -22.75 | 28,800 | 2,400 | 20,700 |
| 30 Sept | 2907.10 | 65.5 | 2.50 | 16,800 | 2,400 | 18,600 |
| 27 Sept | 2896.50 | 63 | -37.00 | 36,900 | 11,700 | 15,300 |
| 26 Sept | 2819.45 | 100 | -3.70 | 2,700 | -300 | 3,600 |
| 25 Sept | 2829.35 | 103.7 | 23.20 | 3,900 | 1,200 | 3,600 |
| 24 Sept | 2861.85 | 80.5 | -3.20 | 1,200 | 600 | 1,800 |
| 23 Sept | 2868.25 | 83.7 | -6.05 | 2,700 | 600 | 1,500 |
| 20 Sept | 2844.10 | 89.75 | -22.10 | 1,500 | 0 | 900 |
| 19 Sept | 2824.40 | 111.85 | -35.45 | 900 | 600 | 600 |
| 18 Sept | 2886.20 | 147.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2903.20 | 147.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2923.95 | 147.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2930.90 | 147.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 147.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 147.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2969.20 | 147.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2942.60 | 147.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.10 | 147.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 147.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 147.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 147.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 147.3 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2860 expiring on 31OCT2024
Delta for 2860 PE is -
Historical price for 2860 PE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 57.3, which was 38.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 23700
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 18.8, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 13500
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 30.05, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 14400
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 63.65, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 90, 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 90, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 107.7, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 125, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 19800
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 100.65, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 18900
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 70.6, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22200
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 42.75, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 20700
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 65.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 18600
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 63, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 15300
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 100, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3600
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 103.7, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 80.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1800
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 83.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1500
On 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 89.75, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 111.85, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 18 Sept DEEPAKNTR was trading at 2886.20. The strike last trading price was 147.3, 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 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 147.3, 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 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 147.3, 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 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 147.3, 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 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 147.3, 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 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 147.3, 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 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 147.3, 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 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 147.3, 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 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 147.3, 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 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 147.3, 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 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 147.3, 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 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 147.3, 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 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 147.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
