DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 3040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 20.6 | -3.40 | 35,700 | 1,800 | 54,000 | ||||
| 13 Sept | 2930.90 | 24 | -1.00 | 39,000 | 7,500 | 52,500 | ||||
| 12 Sept | 2923.05 | 25 | -3.30 | 27,000 | 1,800 | 44,400 | ||||
| 11 Sept | 2919.30 | 28.3 | -18.15 | 12,900 | 0 | 42,600 | ||||
| 10 Sept | 2969.20 | 46.45 | 3.45 | 24,000 | 600 | 42,300 | ||||
| 9 Sept | 2942.60 | 43 | -3.20 | 51,300 | -5,700 | 41,700 | ||||
| 6 Sept | 2929.10 | 46.2 | -22.25 | 1,58,100 | 10,800 | 47,400 | ||||
| 5 Sept | 2998.65 | 68.45 | 1.45 | 1,03,200 | 8,400 | 36,900 | ||||
| 4 Sept | 2988.70 | 67 | 15.00 | 96,600 | 9,900 | 29,100 | ||||
| 3 Sept | 2933.95 | 52 | 3.40 | 9,600 | 1,800 | 18,900 | ||||
| 2 Sept | 2911.75 | 48.6 | -3.40 | 21,300 | 16,200 | 16,800 | ||||
| 30 Aug | 2911.05 | 52 | 8.00 | 300 | 0 | 300 | ||||
| 29 Aug | 2882.45 | 44 | -2.50 | 1,800 | 300 | 300 | ||||
| 28 Aug | 2886.55 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2869.65 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2819.10 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2821.05 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 2953.45 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2953.15 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2899.60 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2851.20 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2774.60 | 46.5 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3040 expiring on 26SEP2024
Delta for 3040 CE is -
Historical price for 3040 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 20.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 54000
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 24, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 52500
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 25, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 44400
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 28.3, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42600
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 46.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 42300
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 43, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 41700
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 46.2, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 47400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 68.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 36900
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 67, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 29100
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 52, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 18900
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 48.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 16800
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 52, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 44, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 46.5, 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 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 46.5, 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 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 46.5, 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 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 46.5, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 24 Jul DEEPAKNTR was trading at 2899.60. The strike last trading price was 46.5, 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 22 Jul DEEPAKNTR was trading at 2851.20. The strike last trading price was 46.5, 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 Jul DEEPAKNTR was trading at 2774.60. The strike last trading price was 46.5, 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 3040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2923.95 | 113 | 0.00 | 0 | -1,500 | 0 |
| 13 Sept | 2930.90 | 113 | -20.05 | 4,800 | -1,200 | 11,700 |
| 12 Sept | 2923.05 | 133.05 | -7.05 | 2,700 | 300 | 12,900 |
| 11 Sept | 2919.30 | 140.1 | -24.85 | 1,200 | 300 | 12,600 |
| 10 Sept | 2969.20 | 164.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2942.60 | 164.95 | 19.40 | 600 | 0 | 12,300 |
| 6 Sept | 2929.10 | 145.55 | 46.00 | 11,700 | 300 | 12,300 |
| 5 Sept | 2998.65 | 99.55 | -5.25 | 20,100 | 9,900 | 12,000 |
| 4 Sept | 2988.70 | 104.8 | -84.90 | 6,000 | 1,800 | 2,100 |
| 3 Sept | 2933.95 | 189.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 189.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2911.05 | 189.7 | 0.00 | 0 | 300 | 0 |
| 29 Aug | 2882.45 | 189.7 | -328.55 | 300 | 0 | 0 |
| 28 Aug | 2886.55 | 518.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 518.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 518.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 518.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 518.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 518.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 518.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 518.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 518.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 518.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 518.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 518.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 518.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 518.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 518.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 518.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 518.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 518.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 518.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 518.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 518.25 | 518.25 | 0 | 0 | 0 |
| 25 Jul | 2953.15 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2899.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2851.20 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2774.60 | 0 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3040 expiring on 26SEP2024
Delta for 3040 PE is -
Historical price for 3040 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 113, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 113, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 11700
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 133.05, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 12900
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 140.1, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 12600
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 164.95, 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 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 164.95, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12300
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 145.55, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 12300
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 99.55, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 12000
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 104.8, which was -84.90 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2100
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 189.7, 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 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 189.7, 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 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 189.7, 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 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 189.7, which was -328.55 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 518.25, 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 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 518.25, 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 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 518.25, 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 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 518.25, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 518.25, 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 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 518.25, 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 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 518.25, 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 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 518.25, 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 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 518.25, 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 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 518.25, 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 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 518.25, 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 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 518.25, 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 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 518.25, 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 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 518.25, 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 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 518.25, 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 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 518.25, 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 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 518.25, 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 2 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 518.25, 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 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 518.25, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 518.25, 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 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 518.25, which was 518.25 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 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 12 Jul DEEPAKNTR was trading at 2774.60. 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