DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 12.75 | -2.00 | 1,57,800 | 1,500 | 2,47,500 | ||||
| 13 Sept | 2930.90 | 14.75 | -0.05 | 2,00,400 | 2,400 | 2,46,600 | ||||
| 12 Sept | 2923.05 | 14.8 | -2.30 | 1,31,700 | -18,600 | 2,43,900 | ||||
| 11 Sept | 2919.30 | 17.1 | -11.90 | 3,12,900 | 17,700 | 2,62,200 | ||||
| 10 Sept | 2969.20 | 29 | 1.40 | 1,65,000 | -26,400 | 2,44,500 | ||||
| 9 Sept | 2942.60 | 27.6 | -3.05 | 1,42,200 | -18,000 | 2,71,200 | ||||
| 6 Sept | 2929.10 | 30.65 | -16.15 | 6,57,900 | 9,000 | 2,89,200 | ||||
| 5 Sept | 2998.65 | 46.8 | -0.20 | 4,11,600 | 8,700 | 2,78,100 | ||||
| 4 Sept | 2988.70 | 47 | 11.25 | 11,25,900 | 13,800 | 2,67,900 | ||||
| 3 Sept | 2933.95 | 35.75 | 1.15 | 2,39,400 | -2,100 | 2,54,400 | ||||
| 2 Sept | 2911.75 | 34.6 | -2.30 | 2,20,200 | 8,400 | 2,56,200 | ||||
| 30 Aug | 2911.05 | 36.9 | 3.95 | 1,65,000 | 2,100 | 2,47,800 | ||||
| 29 Aug | 2882.45 | 32.95 | 0.30 | 3,30,000 | 19,800 | 2,45,700 | ||||
| 28 Aug | 2886.55 | 32.65 | 1.65 | 1,56,300 | -5,400 | 2,24,700 | ||||
| 27 Aug | 2869.65 | 31 | 6.75 | 2,19,900 | -2,100 | 2,29,800 | ||||
| 26 Aug | 2819.10 | 24.25 | -4.75 | 1,86,900 | 2,700 | 2,30,100 | ||||
| 23 Aug | 2821.05 | 29 | -33.95 | 3,26,100 | 1,05,900 | 2,28,300 | ||||
| 22 Aug | 2951.10 | 62.95 | 0.15 | 4,16,100 | 61,800 | 1,20,300 | ||||
| 21 Aug | 2953.90 | 62.8 | 14.60 | 62,400 | -13,800 | 59,100 | ||||
| 20 Aug | 2889.55 | 48.2 | -3.80 | 83,700 | 41,100 | 72,900 | ||||
| 19 Aug | 2874.25 | 52 | -2.70 | 27,600 | 14,100 | 31,800 | ||||
| 16 Aug | 2900.80 | 54.7 | 15.20 | 9,600 | 3,000 | 17,700 | ||||
| 14 Aug | 2846.65 | 39.5 | -8.50 | 6,000 | -600 | 15,000 | ||||
| 13 Aug | 2847.80 | 48 | -57.00 | 11,700 | 2,400 | 15,600 | ||||
|
|
||||||||||
| 12 Aug | 3015.65 | 105 | -20.25 | 7,800 | 4,500 | 12,900 | ||||
| 9 Aug | 3076.35 | 125.25 | -0.10 | 4,200 | 900 | 8,700 | ||||
| 8 Aug | 3055.30 | 125.35 | -22.65 | 3,600 | 900 | 8,100 | ||||
| 7 Aug | 3102.60 | 148 | 26.00 | 3,000 | 600 | 6,900 | ||||
| 6 Aug | 3022.75 | 122 | 11.35 | 9,900 | 3,000 | 6,600 | ||||
| 5 Aug | 2953.45 | 110.65 | -54.50 | 4,500 | 600 | 3,900 | ||||
| 2 Aug | 3095.95 | 165.15 | 0.95 | 600 | 0 | 3,000 | ||||
| 1 Aug | 3088.90 | 164.2 | -2.80 | 2,700 | 900 | 3,300 | ||||
| 31 Jul | 3092.30 | 167 | 11.00 | 900 | 0 | 2,700 | ||||
| 30 Jul | 3077.65 | 156 | 4,500 | 2,700 | 2,700 | |||||
For Deepak Nitrite Ltd - strike price 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 12.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 247500
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 14.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 246600
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 14.8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -18600 which decreased total open position to 243900
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 17.1, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 262200
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 29, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 244500
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 27.6, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 271200
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 30.65, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 289200
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 46.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 278100
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 47, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 267900
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 35.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 254400
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 34.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 256200
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 36.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 247800
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 32.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 245700
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 32.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 224700
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 31, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 229800
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 24.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 230100
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 29, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by 105900 which increased total open position to 228300
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 62.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 61800 which increased total open position to 120300
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 62.8, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by -13800 which decreased total open position to 59100
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 48.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 41100 which increased total open position to 72900
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 52, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 31800
On 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 54.7, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 17700
On 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 39.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 15000
On 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 48, which was -57.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 15600
On 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 105, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 12900
On 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 125.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 8700
On 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 125.35, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 8100
On 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 148, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6900
On 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 122, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6600
On 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 110.65, which was -54.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3900
On 2 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 165.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 164.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3300
On 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 167, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 156, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
| DEEPAKNTR 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2923.95 | 176.65 | -1.35 | 1,500 | -1,200 | 25,200 |
| 13 Sept | 2930.90 | 178 | -1.00 | 3,300 | 300 | 26,100 |
| 12 Sept | 2923.05 | 179 | 32.75 | 1,200 | -900 | 25,500 |
| 11 Sept | 2919.30 | 146.25 | -8.75 | 300 | 0 | 26,400 |
| 10 Sept | 2969.20 | 155 | -25.00 | 600 | 0 | 26,400 |
| 9 Sept | 2942.60 | 180 | -8.00 | 1,800 | 0 | 26,400 |
| 6 Sept | 2929.10 | 188 | 49.00 | 12,900 | 1,200 | 25,800 |
| 5 Sept | 2998.65 | 139 | -5.15 | 9,600 | 3,000 | 24,600 |
| 4 Sept | 2988.70 | 144.15 | -40.50 | 19,800 | 300 | 21,600 |
| 3 Sept | 2933.95 | 184.65 | -6.35 | 1,800 | -900 | 21,000 |
| 2 Sept | 2911.75 | 191 | -10.95 | 300 | 0 | 21,900 |
| 30 Aug | 2911.05 | 201.95 | -27.15 | 7,800 | 1,200 | 21,600 |
| 29 Aug | 2882.45 | 229.1 | -25.90 | 10,500 | 4,200 | 20,400 |
| 28 Aug | 2886.55 | 255 | 0.00 | 0 | 300 | 0 |
| 27 Aug | 2869.65 | 255 | -50.00 | 6,600 | 300 | 16,200 |
| 26 Aug | 2819.10 | 305 | -13.00 | 1,800 | 900 | 15,900 |
| 23 Aug | 2821.05 | 318 | 115.05 | 22,500 | -5,400 | 15,000 |
| 22 Aug | 2951.10 | 202.95 | -67.05 | 32,700 | 19,800 | 20,400 |
| 21 Aug | 2953.90 | 270 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 270 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 270 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 270 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 270 | 0.00 | 0 | 600 | 0 |
| 13 Aug | 2847.80 | 270 | 31.50 | 1,200 | 300 | 300 |
| 12 Aug | 3015.65 | 238.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 238.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 238.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 238.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 238.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 238.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 238.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 238.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 238.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 238.5 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 176.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 25200
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 178, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 26100
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 179, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 25500
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 146.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 155, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 180, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 188, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 25800
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 139, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 24600
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 144.15, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 21600
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 184.65, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 21000
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 191, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21900
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 201.95, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 21600
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 229.1, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 20400
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 255, 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 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 255, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 16200
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 305, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15900
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 318, which was 115.05 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 15000
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 202.95, which was -67.05 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 20400
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 270, 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 270, 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 270, 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 270, 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 270, 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 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 270, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, 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 238.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0