DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 2940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 84.5 | -33.50 | 50,700 | -1,200 | 56,700 | ||||
| 5 Sept | 2998.65 | 118 | 2.00 | 28,800 | 300 | 58,200 | ||||
| 4 Sept | 2988.70 | 116 | 23.00 | 2,25,000 | -6,000 | 57,900 | ||||
| 3 Sept | 2933.95 | 93 | 8.00 | 1,87,200 | 7,800 | 63,600 | ||||
| 2 Sept | 2911.75 | 85 | -3.35 | 71,100 | 16,200 | 56,100 | ||||
| 30 Aug | 2911.05 | 88.35 | 7.80 | 62,100 | 17,100 | 39,300 | ||||
| 29 Aug | 2882.45 | 80.55 | 2.55 | 53,400 | 19,500 | 20,100 | ||||
| 28 Aug | 2886.55 | 78 | 24.85 | 1,200 | 600 | 900 | ||||
| 27 Aug | 2869.65 | 53.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2819.10 | 53.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2821.05 | 53.15 | -108.20 | 300 | 0 | 300 | ||||
| 22 Aug | 2951.10 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 161.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 161.35 | 0.00 | 0 | 300 | 0 | ||||
|
|
||||||||||
| 6 Aug | 3022.75 | 161.35 | -39.35 | 300 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 200.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 200.7 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2940 expiring on 26SEP2024
Delta for 2940 CE is -
Historical price for 2940 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 84.5, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 56700
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 118, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 58200
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 116, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 57900
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 93, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 63600
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 85, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 56100
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 88.35, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 39300
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 80.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 20100
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 78, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 53.15, 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 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 53.15, 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 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 53.15, which was -108.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 161.35, which was -39.35 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 200.7, 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 2 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 200.7, 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 200.7, 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 200.7, 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 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 200.7, 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 2940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 82 | 32.35 | 82,200 | 8,700 | 60,300 |
| 5 Sept | 2998.65 | 49.65 | -10.35 | 77,100 | -2,700 | 51,300 |
| 4 Sept | 2988.70 | 60 | -18.75 | 1,10,400 | 14,700 | 53,400 |
| 3 Sept | 2933.95 | 78.75 | -18.25 | 34,800 | 7,800 | 38,100 |
| 2 Sept | 2911.75 | 97 | 0.05 | 15,900 | 4,200 | 30,300 |
| 30 Aug | 2911.05 | 96.95 | -19.35 | 33,300 | 12,000 | 25,800 |
| 29 Aug | 2882.45 | 116.3 | -13.70 | 17,100 | 11,100 | 13,500 |
| 28 Aug | 2886.55 | 130 | -53.00 | 3,600 | 2,400 | 2,700 |
| 27 Aug | 2869.65 | 183 | 0.00 | 0 | 300 | 0 |
| 26 Aug | 2819.10 | 183 | 32.20 | 300 | 0 | 0 |
| 23 Aug | 2821.05 | 150.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 150.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 150.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 150.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 150.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 150.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 150.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 150.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 150.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 150.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 150.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 150.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 150.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 150.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 150.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 150.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 150.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 150.8 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2940 expiring on 26SEP2024
Delta for 2940 PE is -
Historical price for 2940 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 82, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 60300
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 49.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 51300
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 60, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 53400
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 78.75, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 38100
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 97, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 30300
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 96.95, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 25800
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 116.3, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 13500
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 130, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2700
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 183, 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 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 183, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 150.8, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 150.8, 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 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 150.8, 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 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 150.8, 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 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 150.8, 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 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 150.8, 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 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 150.8, 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 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 150.8, 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 150.8, 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 150.8, 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 150.8, 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 150.8, 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 150.8, 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 150.8, 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 150.8, 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 150.8, 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 150.8, 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 150.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0