DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 3020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 25.8 | -4.65 | 23,700 | -900 | 67,500 | ||||
|
|
||||||||||
| 13 Sept | 2930.90 | 30.45 | 0.30 | 24,600 | 0 | 68,400 | ||||
| 12 Sept | 2923.05 | 30.15 | -3.85 | 20,700 | -1,200 | 68,400 | ||||
| 11 Sept | 2919.30 | 34 | -20.00 | 25,500 | 900 | 69,600 | ||||
| 10 Sept | 2969.20 | 54 | 5.65 | 34,800 | -6,300 | 69,600 | ||||
| 9 Sept | 2942.60 | 48.35 | -4.15 | 34,800 | -900 | 76,200 | ||||
| 6 Sept | 2929.10 | 52.5 | -25.05 | 3,19,500 | 24,900 | 77,400 | ||||
| 5 Sept | 2998.65 | 77.55 | 2.25 | 2,19,900 | 5,400 | 53,700 | ||||
| 4 Sept | 2988.70 | 75.3 | 15.30 | 1,83,600 | 37,200 | 48,000 | ||||
| 3 Sept | 2933.95 | 60 | 4.60 | 15,900 | 3,900 | 10,500 | ||||
| 2 Sept | 2911.75 | 55.4 | -3.15 | 5,400 | 0 | 6,600 | ||||
| 30 Aug | 2911.05 | 58.55 | 6.05 | 6,300 | -300 | 6,300 | ||||
| 29 Aug | 2882.45 | 52.5 | 1.20 | 7,500 | 1,800 | 6,300 | ||||
| 28 Aug | 2886.55 | 51.3 | 1.30 | 2,700 | 1,800 | 4,500 | ||||
| 27 Aug | 2869.65 | 50 | 14.25 | 300 | 0 | 2,700 | ||||
| 26 Aug | 2819.10 | 35.75 | -127.05 | 4,200 | 2,700 | 2,700 | ||||
| 23 Aug | 2821.05 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 162.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 162.8 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3020 expiring on 26SEP2024
Delta for 3020 CE is -
Historical price for 3020 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 25.8, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 67500
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 30.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68400
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 30.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 68400
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 34, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 69600
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 54, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 69600
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 48.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 76200
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 52.5, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 77400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 77.55, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 53700
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 75.3, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 48000
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 60, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 10500
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 55.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 58.55, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 6300
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 52.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6300
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 51.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4500
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 50, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 35.75, which was -127.05 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 162.8, 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 3020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2923.95 | 105.1 | 0.00 | 0 | 1,500 | 0 |
| 13 Sept | 2930.90 | 105.1 | 9.40 | 1,500 | 900 | 15,300 |
| 12 Sept | 2923.05 | 95.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 95.7 | 0.00 | 0 | 300 | 0 |
| 10 Sept | 2969.20 | 95.7 | -24.30 | 300 | 0 | 14,100 |
| 9 Sept | 2942.60 | 120 | -19.80 | 600 | 0 | 14,400 |
| 6 Sept | 2929.10 | 139.8 | 51.60 | 20,100 | 3,900 | 13,800 |
| 5 Sept | 2998.65 | 88.2 | -9.00 | 19,200 | 3,000 | 10,200 |
| 4 Sept | 2988.70 | 97.2 | -30.80 | 30,300 | 4,800 | 6,300 |
| 3 Sept | 2933.95 | 128 | -19.35 | 300 | 0 | 1,200 |
| 2 Sept | 2911.75 | 147.35 | -17.25 | 1,800 | -600 | 1,800 |
| 30 Aug | 2911.05 | 164.6 | 0.00 | 0 | 2,400 | 0 |
| 29 Aug | 2882.45 | 164.6 | -27.30 | 2,400 | 1,800 | 1,800 |
| 28 Aug | 2886.55 | 191.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 191.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 191.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 191.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 191.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 191.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 191.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 191.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 191.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 191.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 191.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 191.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 191.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 191.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 191.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 191.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 191.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 191.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 191.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 191.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 191.9 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3020 expiring on 26SEP2024
Delta for 3020 PE is -
Historical price for 3020 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 105.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 105.1, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15300
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 95.7, 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 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 95.7, 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 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 95.7, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14100
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 120, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 139.8, which was 51.60 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 13800
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 88.2, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10200
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 97.2, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6300
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 128, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 147.35, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 1800
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 164.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 164.6, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, 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 191.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0