DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
17 Oct 2024 04:11 PM IST
| DEEPAKNTR 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2868.75 | 53.2 | -66.95 | 5,69,100 | 81,900 | 2,73,600 | ||||
| 16 Oct | 2999.50 | 120.15 | 33.20 | 9,42,600 | -53,400 | 1,92,000 | ||||
| 15 Oct | 2932.60 | 86.95 | 46.50 | 24,07,200 | 27,900 | 2,43,600 | ||||
| 14 Oct | 2848.25 | 40.45 | 0.70 | 3,81,000 | -3,000 | 2,14,200 | ||||
| 11 Oct | 2829.60 | 39.75 | 13.25 | 4,22,700 | -21,900 | 2,17,200 | ||||
| 10 Oct | 2770.55 | 26.5 | -5.50 | 4,41,300 | -900 | 2,39,100 | ||||
| 9 Oct | 2782.30 | 32 | -8.85 | 3,35,700 | 900 | 2,39,700 | ||||
|
|
||||||||||
| 8 Oct | 2790.65 | 40.85 | 1.10 | 2,41,200 | 15,600 | 2,38,800 | ||||
| 7 Oct | 2762.65 | 39.75 | -26.25 | 3,90,600 | 22,800 | 2,24,100 | ||||
| 4 Oct | 2828.50 | 66 | -26.00 | 3,01,500 | 14,100 | 2,01,300 | ||||
| 3 Oct | 2888.80 | 92 | -47.00 | 2,70,300 | 3,300 | 1,87,500 | ||||
| 1 Oct | 2956.90 | 139 | 31.95 | 5,64,300 | -51,000 | 1,85,100 | ||||
| 30 Sept | 2907.10 | 107.05 | 0.70 | 5,82,900 | 39,600 | 2,35,200 | ||||
| 27 Sept | 2896.50 | 106.35 | 36.55 | 9,33,900 | -6,000 | 1,97,100 | ||||
| 26 Sept | 2819.45 | 69.8 | -10.10 | 2,19,000 | 20,700 | 1,98,300 | ||||
| 25 Sept | 2829.35 | 79.9 | -13.10 | 1,30,200 | 21,300 | 1,77,900 | ||||
| 24 Sept | 2861.85 | 93 | -1.00 | 5,71,500 | 1,09,200 | 1,56,900 | ||||
| 23 Sept | 2868.25 | 94 | 14.35 | 24,900 | 5,700 | 47,400 | ||||
| 20 Sept | 2844.10 | 79.65 | 0.10 | 32,700 | 6,300 | 41,700 | ||||
| 19 Sept | 2824.40 | 79.55 | -19.75 | 31,200 | 24,900 | 34,800 | ||||
| 18 Sept | 2886.20 | 99.3 | -16.45 | 12,000 | 6,600 | 9,900 | ||||
| 17 Sept | 2903.20 | 115.75 | -54.25 | 7,200 | 3,300 | 3,600 | ||||
| 16 Sept | 2923.95 | 170 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2930.90 | 170 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2923.05 | 170 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2919.30 | 170 | 0.00 | 0 | 300 | 0 | ||||
| 10 Sept | 2969.20 | 170 | -15.50 | 300 | 0 | 0 | ||||
| 9 Sept | 2942.60 | 185.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.10 | 185.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 185.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 185.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 185.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 185.5 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2900 expiring on 31OCT2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 53.2, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 273600
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 120.15, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by -53400 which decreased total open position to 192000
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 86.95, which was 46.50 higher than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 243600
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 40.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 214200
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 39.75, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -21900 which decreased total open position to 217200
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 26.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 239100
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 32, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 239700
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 40.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 238800
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 39.75, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 224100
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 66, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 201300
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 92, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 187500
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 139, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 185100
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 107.05, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 235200
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 106.35, which was 36.55 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 197100
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 69.8, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 198300
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 79.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 177900
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 93, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 156900
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 94, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 47400
On 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 79.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 41700
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 79.55, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 34800
On 18 Sept DEEPAKNTR was trading at 2886.20. The strike last trading price was 99.3, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 9900
On 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 115.75, which was -54.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3600
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 170, 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 170, 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 170, 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 170, 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 170, which was -15.50 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 185.5, 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 185.5, 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 185.5, 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 185.5, 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 185.5, 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 185.5, 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 2900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 2868.75 | 77.55 | 49.45 | 6,00,600 | 8,400 | 2,34,600 |
| 16 Oct | 2999.50 | 28.1 | -16.00 | 7,59,600 | -33,300 | 2,27,100 |
| 15 Oct | 2932.60 | 44.1 | -44.15 | 6,87,300 | 80,400 | 2,61,000 |
| 14 Oct | 2848.25 | 88.25 | -14.55 | 21,600 | 5,400 | 1,80,900 |
| 11 Oct | 2829.60 | 102.8 | -48.05 | 21,900 | -9,000 | 1,75,500 |
| 10 Oct | 2770.55 | 150.85 | 10.30 | 15,300 | 2,100 | 1,84,500 |
| 9 Oct | 2782.30 | 140.55 | 11.55 | 14,400 | 5,400 | 1,82,700 |
| 8 Oct | 2790.65 | 129 | -21.25 | 10,500 | -4,200 | 1,77,300 |
| 7 Oct | 2762.65 | 150.25 | 30.00 | 76,200 | -6,300 | 1,82,100 |
| 4 Oct | 2828.50 | 120.25 | 31.70 | 2,50,500 | 15,900 | 1,88,700 |
| 3 Oct | 2888.80 | 88.55 | 32.95 | 2,94,600 | 15,900 | 1,72,500 |
| 1 Oct | 2956.90 | 55.6 | -26.30 | 3,65,400 | 21,600 | 1,56,300 |
| 30 Sept | 2907.10 | 81.9 | 1.85 | 2,46,300 | 29,700 | 1,34,700 |
| 27 Sept | 2896.50 | 80.05 | -47.90 | 1,59,300 | 31,200 | 1,05,000 |
| 26 Sept | 2819.45 | 127.95 | 0.50 | 34,500 | 13,800 | 73,200 |
| 25 Sept | 2829.35 | 127.45 | 16.40 | 35,400 | 11,700 | 59,400 |
| 24 Sept | 2861.85 | 111.05 | 6.50 | 48,600 | 13,800 | 48,000 |
| 23 Sept | 2868.25 | 104.55 | -21.55 | 8,100 | 5,100 | 33,900 |
| 20 Sept | 2844.10 | 126.1 | -3.90 | 11,400 | -1,200 | 28,500 |
| 19 Sept | 2824.40 | 130 | 24.15 | 24,900 | 7,200 | 29,700 |
| 18 Sept | 2886.20 | 105.85 | 13.85 | 17,100 | 7,800 | 22,800 |
| 17 Sept | 2903.20 | 92 | -2.40 | 12,300 | 6,300 | 14,700 |
| 16 Sept | 2923.95 | 94.4 | 0.10 | 4,200 | 3,300 | 8,100 |
| 13 Sept | 2930.90 | 94.3 | 0.00 | 0 | 300 | 0 |
| 12 Sept | 2923.05 | 94.3 | -9.70 | 600 | 300 | 4,800 |
| 11 Sept | 2919.30 | 104 | 4.00 | 600 | 0 | 4,500 |
| 10 Sept | 2969.20 | 100 | -18.55 | 900 | 300 | 4,200 |
| 9 Sept | 2942.60 | 118.55 | 36.95 | 1,500 | 1,200 | 3,600 |
| 6 Sept | 2929.10 | 81.6 | 0.00 | 0 | 900 | 0 |
| 5 Sept | 2998.65 | 81.6 | -7.15 | 1,500 | 600 | 2,100 |
| 4 Sept | 2988.70 | 88.75 | -12.35 | 2,100 | 1,200 | 1,500 |
| 3 Sept | 2933.95 | 101.1 | 0.00 | 0 | 300 | 0 |
| 2 Sept | 2911.75 | 101.1 | 300 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2900 expiring on 31OCT2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 77.55, which was 49.45 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 234600
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 28.1, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -33300 which decreased total open position to 227100
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 44.1, which was -44.15 lower than the previous day. The implied volatity was -, the open interest changed by 80400 which increased total open position to 261000
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 88.25, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 180900
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 102.8, which was -48.05 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 175500
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 150.85, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 184500
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 140.55, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 182700
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 129, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 177300
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 150.25, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 182100
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 120.25, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 188700
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 88.55, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 172500
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 55.6, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 156300
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 81.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 134700
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 80.05, which was -47.90 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 105000
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 127.95, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 73200
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 127.45, which was 16.40 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 59400
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 111.05, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 48000
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 104.55, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 33900
On 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 126.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 28500
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 130, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 29700
On 18 Sept DEEPAKNTR was trading at 2886.20. The strike last trading price was 105.85, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 22800
On 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 92, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 14700
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 94.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8100
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 94.3, 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 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 94.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4800
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 104, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 100, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4200
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 118.55, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 81.6, 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 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 81.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2100
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 88.75, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1500
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 101.1, 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 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 101.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
