DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 73.85 | -4.00 | 1,57,200 | -11,100 | 1,77,900 | ||||
| 13 Sept | 2930.90 | 77.85 | 0.10 | 2,02,800 | -8,700 | 1,89,000 | ||||
| 12 Sept | 2923.05 | 77.75 | -4.90 | 1,45,200 | 5,400 | 1,97,700 | ||||
| 11 Sept | 2919.30 | 82.65 | -34.10 | 67,800 | -2,700 | 1,92,300 | ||||
| 10 Sept | 2969.20 | 116.75 | 13.15 | 1,35,900 | 1,200 | 1,95,300 | ||||
| 9 Sept | 2942.60 | 103.6 | 0.50 | 1,30,200 | 12,600 | 1,95,000 | ||||
| 6 Sept | 2929.10 | 103.1 | -42.00 | 1,10,100 | 7,800 | 1,81,800 | ||||
| 5 Sept | 2998.65 | 145.1 | 6.60 | 65,700 | -6,600 | 1,74,000 | ||||
| 4 Sept | 2988.70 | 138.5 | 27.20 | 6,24,900 | -74,700 | 1,80,600 | ||||
| 3 Sept | 2933.95 | 111.3 | 7.25 | 5,14,500 | -45,900 | 2,55,300 | ||||
| 2 Sept | 2911.75 | 104.05 | -3.95 | 6,61,800 | 53,700 | 3,01,800 | ||||
| 30 Aug | 2911.05 | 108 | 10.00 | 3,21,900 | -26,700 | 2,49,300 | ||||
| 29 Aug | 2882.45 | 98 | 4.00 | 9,58,200 | 96,300 | 2,75,400 | ||||
| 28 Aug | 2886.55 | 94 | 4.70 | 3,91,800 | 2,400 | 1,78,800 | ||||
| 27 Aug | 2869.65 | 89.3 | 18.15 | 6,71,400 | 31,800 | 1,77,000 | ||||
| 26 Aug | 2819.10 | 71.15 | -4.80 | 2,53,500 | 33,900 | 1,45,200 | ||||
| 23 Aug | 2821.05 | 75.95 | -66.50 | 2,64,000 | 81,900 | 1,11,300 | ||||
| 22 Aug | 2951.10 | 142.45 | -4.05 | 52,200 | 2,100 | 29,100 | ||||
| 21 Aug | 2953.90 | 146.5 | 30.20 | 18,000 | 2,100 | 27,000 | ||||
| 20 Aug | 2889.55 | 116.3 | -0.50 | 13,500 | 6,600 | 24,600 | ||||
| 19 Aug | 2874.25 | 116.8 | -10.20 | 7,800 | 4,200 | 17,700 | ||||
| 16 Aug | 2900.80 | 127 | 23.00 | 14,400 | 9,000 | 9,300 | ||||
| 14 Aug | 2846.65 | 104 | -117.80 | 600 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 3095.95 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 221.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 221.8 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2900 expiring on 26SEP2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 73.85, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 177900
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 77.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 189000
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 77.75, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 197700
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 82.65, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 192300
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 116.75, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 195300
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 103.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 195000
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 103.1, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 181800
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 145.1, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 174000
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 138.5, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by -74700 which decreased total open position to 180600
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 111.3, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -45900 which decreased total open position to 255300
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 104.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 53700 which increased total open position to 301800
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 108, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -26700 which decreased total open position to 249300
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 98, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 96300 which increased total open position to 275400
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 94, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 178800
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 89.3, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 177000
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 71.15, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 33900 which increased total open position to 145200
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 75.95, which was -66.50 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 111300
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 142.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 29100
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 146.5, which was 30.20 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 27000
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 116.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 24600
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 116.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 17700
On 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 127, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9300
On 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 104, which was -117.80 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 221.8, 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 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 221.8, 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 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 221.8, 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 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 221.8, 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 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 221.8, 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 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 221.8, 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 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 221.8, 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 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 221.8, 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 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 221.8, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 221.8, 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 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 221.8, 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 2900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2923.95 | 39.5 | -2.55 | 1,68,000 | 9,300 | 1,61,700 |
| 13 Sept | 2930.90 | 42.05 | -3.95 | 2,04,000 | -12,900 | 1,52,400 |
| 12 Sept | 2923.05 | 46 | -5.00 | 3,52,500 | -3,600 | 1,65,300 |
| 11 Sept | 2919.30 | 51 | 16.65 | 1,27,500 | -300 | 1,68,900 |
| 10 Sept | 2969.20 | 34.35 | -14.95 | 2,06,700 | -5,100 | 1,69,200 |
| 9 Sept | 2942.60 | 49.3 | -8.00 | 1,94,700 | -8,100 | 1,74,600 |
| 6 Sept | 2929.10 | 57.3 | 21.30 | 5,78,100 | -10,500 | 1,81,500 |
| 5 Sept | 2998.65 | 36 | -6.50 | 1,77,300 | -2,100 | 1,91,700 |
| 4 Sept | 2988.70 | 42.5 | -18.95 | 4,68,900 | 12,300 | 1,94,400 |
| 3 Sept | 2933.95 | 61.45 | -14.55 | 1,88,100 | -12,000 | 1,82,400 |
| 2 Sept | 2911.75 | 76 | -0.10 | 1,95,300 | 25,800 | 1,93,500 |
| 30 Aug | 2911.05 | 76.1 | -19.90 | 1,37,400 | 3,600 | 1,68,300 |
| 29 Aug | 2882.45 | 96 | -11.55 | 1,84,500 | 39,600 | 1,62,600 |
| 28 Aug | 2886.55 | 107.55 | -10.95 | 60,900 | 9,000 | 1,23,000 |
| 27 Aug | 2869.65 | 118.5 | -24.80 | 1,50,900 | 14,700 | 1,14,300 |
| 26 Aug | 2819.10 | 143.3 | -16.70 | 56,100 | 6,000 | 99,900 |
| 23 Aug | 2821.05 | 160 | 76.00 | 1,15,500 | 43,500 | 93,900 |
| 22 Aug | 2951.10 | 84 | -1.00 | 98,700 | 31,200 | 49,200 |
| 21 Aug | 2953.90 | 85 | -31.00 | 16,200 | 7,500 | 18,000 |
| 20 Aug | 2889.55 | 116 | -14.50 | 2,100 | 1,200 | 10,200 |
| 19 Aug | 2874.25 | 130.5 | 4.15 | 4,500 | 3,300 | 9,000 |
| 16 Aug | 2900.80 | 126.35 | -24.15 | 300 | 0 | 5,700 |
| 14 Aug | 2846.65 | 150.5 | 4.20 | 1,500 | 600 | 5,700 |
| 13 Aug | 2847.80 | 146.3 | 86.30 | 12,600 | 3,300 | 4,800 |
| 12 Aug | 3015.65 | 60 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 60 | 0.00 | 0 | 300 | 0 |
| 8 Aug | 3055.30 | 60 | 0.00 | 300 | 0 | 1,200 |
| 7 Aug | 3102.60 | 60 | -38.00 | 900 | 300 | 600 |
| 6 Aug | 3022.75 | 98 | -23.70 | 300 | 0 | 300 |
| 5 Aug | 2953.45 | 121.7 | 40.00 | 300 | 0 | 0 |
| 2 Aug | 3095.95 | 81.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 81.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 81.7 | 0.00 | 0 | -300 | 0 |
| 30 Jul | 3077.65 | 81.7 | 300 | 300 | 300 | |
For Deepak Nitrite Ltd - strike price 2900 expiring on 26SEP2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 39.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 161700
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 42.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -12900 which decreased total open position to 152400
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 46, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 165300
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 51, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 168900
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 34.35, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 169200
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 49.3, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 174600
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 57.3, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 181500
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 36, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 191700
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 42.5, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 194400
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 61.45, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 182400
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 76, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 193500
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 76.1, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 168300
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 96, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 162600
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 107.55, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 123000
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 118.5, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 114300
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 143.3, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 99900
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 160, which was 76.00 higher than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 93900
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 84, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 49200
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 85, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 18000
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 116, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10200
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 130.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9000
On 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 126.35, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 150.5, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5700
On 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 146.3, which was 86.30 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4800
On 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 60, 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 60, 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 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 60, 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 1200
On 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 60, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 98, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 121.7, which was 40.00 higher 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 81.7, 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 81.7, 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 81.7, 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 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 81.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300