DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 3080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 35.45 | -18.05 | 43,500 | 5,100 | 15,300 | ||||
| 5 Sept | 2998.65 | 53.5 | 0.50 | 22,500 | -1,500 | 10,500 | ||||
| 4 Sept | 2988.70 | 53 | 12.00 | 27,300 | 3,300 | 10,800 | ||||
| 3 Sept | 2933.95 | 41 | 3.00 | 4,800 | 2,700 | 7,200 | ||||
| 2 Sept | 2911.75 | 38 | -1.45 | 8,100 | 3,600 | 4,500 | ||||
|
|
||||||||||
| 30 Aug | 2911.05 | 39.45 | -45.55 | 900 | 600 | 900 | ||||
| 29 Aug | 2882.45 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2886.55 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2869.65 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2819.10 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2821.05 | 85 | 0.00 | 0 | 300 | 0 | ||||
| 22 Aug | 2951.10 | 85 | 44.10 | 300 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 40.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 40.9 | 40.90 | 0 | 0 | 0 | ||||
| 25 Jul | 2953.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2899.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2774.60 | 0 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3080 expiring on 26SEP2024
Delta for 3080 CE is -
Historical price for 3080 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 35.45, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 15300
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 53.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 10500
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 53, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 10800
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 41, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 7200
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 38, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4500
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 39.45, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 85, 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 85, 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 85, 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 85, 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 85, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 85, which was 44.10 higher 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, 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 40.9, which was 40.90 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 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
| DEEPAKNTR 3080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 183.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 183.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 183.3 | 0.00 | 0 | 1,200 | 0 |
| 3 Sept | 2933.95 | 183.3 | -12.70 | 1,200 | 0 | 600 |
| 2 Sept | 2911.75 | 196 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2911.05 | 196 | 0.00 | 0 | 600 | 0 |
| 29 Aug | 2882.45 | 196 | -355.95 | 600 | 300 | 300 |
| 28 Aug | 2886.55 | 551.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 551.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 551.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 551.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 551.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 551.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 551.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 551.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 551.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 551.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 551.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 551.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 551.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 551.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 551.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 551.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 551.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 551.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 551.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 551.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 551.95 | 551.95 | 0 | 0 | 0 |
| 25 Jul | 2953.15 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2899.60 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2774.60 | 0 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3080 expiring on 26SEP2024
Delta for 3080 PE is -
Historical price for 3080 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 183.3, 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 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 183.3, 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 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 183.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 183.3, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 196, 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 196, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 196, which was -355.95 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 551.95, 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 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 551.95, 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 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, 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 551.95, which was 551.95 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 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