DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 2980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 68 | -28.40 | 1,78,800 | 2,400 | 38,400 | ||||
| 5 Sept | 2998.65 | 96.4 | 3.05 | 90,900 | 0 | 35,700 | ||||
| 4 Sept | 2988.70 | 93.35 | 17.75 | 6,02,700 | 22,800 | 35,400 | ||||
| 3 Sept | 2933.95 | 75.6 | 6.60 | 21,900 | 2,400 | 12,300 | ||||
|
|
||||||||||
| 2 Sept | 2911.75 | 69 | -5.65 | 7,200 | 1,500 | 9,300 | ||||
| 30 Aug | 2911.05 | 74.65 | 21.25 | 8,400 | 6,300 | 7,500 | ||||
| 29 Aug | 2882.45 | 53.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2886.55 | 53.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2869.65 | 53.4 | 0.00 | 300 | 0 | 1,200 | ||||
| 26 Aug | 2819.10 | 53.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2821.05 | 53.4 | -62.60 | 1,800 | 0 | 1,200 | ||||
| 22 Aug | 2951.10 | 116 | -65.05 | 3,000 | 1,200 | 1,200 | ||||
| 21 Aug | 2953.90 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 181.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 181.05 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 2980 expiring on 26SEP2024
Delta for 2980 CE is -
Historical price for 2980 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 68, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 38400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 96.4, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35700
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 93.35, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 35400
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 75.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12300
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 69, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9300
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 74.65, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 7500
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 53.4, 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 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 53.4, 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 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 53.4, 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 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 53.4, 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 53.4, which was -62.60 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 116, which was -65.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 181.05, 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 2980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 100 | 32.50 | 1,35,300 | 26,400 | 46,800 |
| 5 Sept | 2998.65 | 67.5 | -10.00 | 85,500 | -1,500 | 20,100 |
| 4 Sept | 2988.70 | 77.5 | -24.30 | 2,07,300 | 14,100 | 21,300 |
| 3 Sept | 2933.95 | 101.8 | -39.45 | 7,500 | 2,400 | 7,200 |
| 2 Sept | 2911.75 | 141.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2911.05 | 141.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2882.45 | 141.25 | -19.05 | 300 | 0 | 4,800 |
| 28 Aug | 2886.55 | 160.3 | 0.00 | 0 | 4,800 | 0 |
| 27 Aug | 2869.65 | 160.3 | -10.35 | 4,800 | 4,500 | 4,500 |
| 26 Aug | 2819.10 | 170.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 170.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 170.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 170.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 170.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 170.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 170.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 170.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 170.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 170.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 170.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 170.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 170.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 170.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 170.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 170.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 170.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 170.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 170.65 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 2980 expiring on 26SEP2024
Delta for 2980 PE is -
Historical price for 2980 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 100, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 46800
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 67.5, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 20100
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 77.5, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 21300
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 101.8, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7200
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 141.25, 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 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 141.25, 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 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 141.25, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 160.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 160.3, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, 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 170.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0