DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 2920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 92.3 | -52.70 | 13,800 | -300 | 24,000 | ||||
| 5 Sept | 2998.65 | 145 | 14.65 | 8,100 | -1,200 | 24,600 | ||||
| 4 Sept | 2988.70 | 130.35 | 28.35 | 96,300 | -18,900 | 25,800 | ||||
| 3 Sept | 2933.95 | 102 | 10.65 | 1,47,900 | -13,500 | 44,700 | ||||
| 2 Sept | 2911.75 | 91.35 | -5.50 | 1,35,600 | 11,700 | 58,200 | ||||
| 30 Aug | 2911.05 | 96.85 | 8.45 | 1,46,700 | 10,800 | 45,900 | ||||
| 29 Aug | 2882.45 | 88.4 | 0.85 | 1,16,700 | 22,800 | 33,600 | ||||
| 28 Aug | 2886.55 | 87.55 | 8.55 | 18,900 | 4,200 | 10,500 | ||||
| 27 Aug | 2869.65 | 79 | 13.00 | 6,900 | 3,900 | 6,000 | ||||
| 26 Aug | 2819.10 | 66 | 0.00 | 900 | 300 | 1,800 | ||||
| 23 Aug | 2821.05 | 66 | -91.15 | 600 | 0 | 1,200 | ||||
|
|
||||||||||
| 22 Aug | 2951.10 | 157.15 | 22.15 | 3,000 | 600 | 900 | ||||
| 21 Aug | 2953.90 | 135 | 67.40 | 600 | 300 | 300 | ||||
| 20 Aug | 2889.55 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2953.15 | 67.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2899.60 | 67.6 | 67.60 | 0 | 0 | 0 | ||||
| 23 Jul | 2831.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2851.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2792.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2830.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2799.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2801.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2762.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2724.90 | 0 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2920 expiring on 26SEP2024
Delta for 2920 CE is -
Historical price for 2920 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 92.3, which was -52.70 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 24000
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 145, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 24600
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 130.35, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 25800
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 102, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 44700
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 91.35, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 58200
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 96.85, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 45900
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 88.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 33600
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 87.55, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 10500
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 79, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 6000
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 66, 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 1800
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 66, which was -91.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 157.15, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 135, which was 67.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 67.6, 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 25 Jul DEEPAKNTR was trading at 2953.15. The strike last trading price was 67.6, 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 24 Jul DEEPAKNTR was trading at 2899.60. The strike last trading price was 67.6, which was 67.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul DEEPAKNTR was trading at 2831.95. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2851.20. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2792.75. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2830.30. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2799.10. The strike last trading price was 0, 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 15 Jul DEEPAKNTR was trading at 2801.45. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2762.55. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2724.90. The strike last trading price was 0, 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 2920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 67 | 24.15 | 82,500 | 4,200 | 51,600 |
| 5 Sept | 2998.65 | 42.85 | -6.10 | 13,200 | 600 | 47,700 |
| 4 Sept | 2988.70 | 48.95 | -20.05 | 84,600 | -21,000 | 46,800 |
| 3 Sept | 2933.95 | 69 | -17.30 | 29,100 | 1,500 | 67,800 |
| 2 Sept | 2911.75 | 86.3 | 0.25 | 36,000 | 11,100 | 66,300 |
| 30 Aug | 2911.05 | 86.05 | -18.95 | 42,300 | 28,500 | 54,900 |
| 29 Aug | 2882.45 | 105 | -12.00 | 56,100 | 19,200 | 26,400 |
| 28 Aug | 2886.55 | 117 | -7.35 | 4,500 | -300 | 7,500 |
| 27 Aug | 2869.65 | 124.35 | -36.40 | 13,200 | 6,600 | 7,200 |
| 26 Aug | 2819.10 | 160.75 | -4.25 | 300 | 0 | 300 |
| 23 Aug | 2821.05 | 165 | -256.50 | 300 | 0 | 0 |
| 22 Aug | 2951.10 | 421.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 421.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 421.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 421.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 421.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 421.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 421.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 421.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 421.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 421.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 421.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 421.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 421.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 421.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 421.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 421.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 421.5 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 2953.15 | 421.5 | 421.50 | 0 | 0 | 0 |
| 24 Jul | 2899.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2831.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2851.20 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2792.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2830.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2799.10 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2801.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2762.55 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2724.90 | 0 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2920 expiring on 26SEP2024
Delta for 2920 PE is -
Historical price for 2920 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 67, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 51600
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 42.85, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 47700
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 48.95, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 46800
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 69, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 67800
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 86.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 66300
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 86.05, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 54900
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 105, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 26400
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 117, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7500
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 124.35, which was -36.40 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 7200
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 160.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 165, which was -256.50 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 421.5, 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 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 421.5, 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 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 421.5, 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 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 421.5, 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 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 421.5, 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 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 421.5, 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 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 421.5, 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 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 421.5, 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 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 421.5, 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 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 421.5, 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 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 421.5, 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 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 421.5, 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 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 421.5, 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 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 421.5, 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 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 421.5, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 421.5, 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 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 421.5, 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 25 Jul DEEPAKNTR was trading at 2953.15. The strike last trading price was 421.5, which was 421.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul DEEPAKNTR was trading at 2899.60. The strike last trading price was 0, 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 23 Jul DEEPAKNTR was trading at 2831.95. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2851.20. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2792.75. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2830.30. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2799.10. The strike last trading price was 0, 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 15 Jul DEEPAKNTR was trading at 2801.45. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2762.55. The strike last trading price was 0, 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 Jul DEEPAKNTR was trading at 2724.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0