DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 2960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 75.55 | -31.00 | 58,800 | 3,300 | 22,500 | ||||
| 5 Sept | 2998.65 | 106.55 | 3.75 | 35,100 | -900 | 19,500 | ||||
| 4 Sept | 2988.70 | 102.8 | 19.25 | 4,07,400 | -44,400 | 19,800 | ||||
| 3 Sept | 2933.95 | 83.55 | 6.45 | 1,18,500 | 10,200 | 64,800 | ||||
| 2 Sept | 2911.75 | 77.1 | -3.30 | 1,09,200 | 29,700 | 54,600 | ||||
| 30 Aug | 2911.05 | 80.4 | 5.70 | 49,200 | 300 | 24,900 | ||||
| 29 Aug | 2882.45 | 74.7 | 4.45 | 58,800 | 11,400 | 25,800 | ||||
| 28 Aug | 2886.55 | 70.25 | 3.95 | 15,300 | -300 | 14,400 | ||||
|
|
||||||||||
| 27 Aug | 2869.65 | 66.3 | 16.15 | 24,900 | -1,200 | 14,700 | ||||
| 26 Aug | 2819.10 | 50.15 | -4.85 | 18,300 | 8,100 | 15,600 | ||||
| 23 Aug | 2821.05 | 55 | -71.75 | 13,500 | 4,800 | 7,200 | ||||
| 22 Aug | 2951.10 | 126.75 | 13.40 | 3,600 | 600 | 1,200 | ||||
| 21 Aug | 2953.90 | 113.35 | 53.60 | 600 | 300 | 300 | ||||
| 20 Aug | 2889.55 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2953.15 | 59.75 | 59.75 | 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 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2960 expiring on 26SEP2024
Delta for 2960 CE is -
Historical price for 2960 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 75.55, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 22500
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 106.55, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 19500
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 102.8, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by -44400 which decreased total open position to 19800
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 83.55, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 64800
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 77.1, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 54600
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 80.4, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 24900
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 74.7, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 25800
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 70.25, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 14400
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 66.3, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 14700
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 50.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 15600
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 55, which was -71.75 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 7200
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 126.75, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 113.35, which was 53.60 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, 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 59.75, which was 59.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DEEPAKNTR 2960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 87.35 | 29.05 | 1,38,900 | 3,900 | 28,500 |
| 5 Sept | 2998.65 | 58.3 | -7.25 | 34,800 | -300 | 25,800 |
| 4 Sept | 2988.70 | 65.55 | -24.45 | 82,500 | 5,700 | 26,100 |
| 3 Sept | 2933.95 | 90 | -18.05 | 20,700 | 3,300 | 19,800 |
| 2 Sept | 2911.75 | 108.05 | -20.45 | 3,900 | 300 | 16,500 |
| 30 Aug | 2911.05 | 128.5 | 0.00 | 0 | 5,700 | 0 |
| 29 Aug | 2882.45 | 128.5 | -10.15 | 9,900 | 5,100 | 15,600 |
| 28 Aug | 2886.55 | 138.65 | -10.45 | 1,800 | 0 | 10,200 |
| 27 Aug | 2869.65 | 149.1 | -303.85 | 15,300 | 9,900 | 9,900 |
| 26 Aug | 2819.10 | 452.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 452.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 452.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 452.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 452.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 452.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 452.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 452.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 452.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 452.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 452.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 452.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 452.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 452.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 452.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 452.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 452.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 452.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 452.95 | 452.95 | 0 | 0 | 0 |
| 25 Jul | 2953.15 | 0 | 0.00 | 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 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2960 expiring on 26SEP2024
Delta for 2960 PE is -
Historical price for 2960 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 87.35, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 28500
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 58.3, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 25800
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 65.55, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 26100
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 90, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 19800
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 108.05, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 16500
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 128.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 0
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 128.5, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 15600
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 138.65, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 149.1, which was -303.85 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 9900
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, 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 452.95, which was 452.95 higher 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0