DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 3120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 13.05 | -0.65 | 4,500 | 1,200 | 23,100 | ||||
| 13 Sept | 2930.90 | 13.7 | 1.10 | 1,800 | 300 | 21,900 | ||||
| 12 Sept | 2923.05 | 12.6 | -2.70 | 15,900 | 900 | 21,600 | ||||
| 11 Sept | 2919.30 | 15.3 | -9.35 | 12,300 | 1,800 | 20,700 | ||||
| 10 Sept | 2969.20 | 24.65 | 0.95 | 12,900 | 5,700 | 19,200 | ||||
| 9 Sept | 2942.60 | 23.7 | -3.90 | 2,100 | -300 | 14,100 | ||||
| 6 Sept | 2929.10 | 27.6 | -14.20 | 12,000 | 3,600 | 14,400 | ||||
| 5 Sept | 2998.65 | 41.8 | -4.05 | 10,800 | 600 | 11,100 | ||||
| 4 Sept | 2988.70 | 45.85 | 14.85 | 24,900 | 2,700 | 10,200 | ||||
| 3 Sept | 2933.95 | 31 | 1.75 | 3,000 | 600 | 7,200 | ||||
| 2 Sept | 2911.75 | 29.25 | -3.75 | 2,400 | 1,500 | 6,900 | ||||
| 30 Aug | 2911.05 | 33 | 4.70 | 3,900 | 900 | 5,100 | ||||
| 29 Aug | 2882.45 | 28.3 | -1.70 | 300 | 0 | 4,200 | ||||
| 28 Aug | 2886.55 | 30 | 3.00 | 600 | -300 | 4,500 | ||||
| 27 Aug | 2869.65 | 27 | 3.55 | 3,300 | 0 | 5,100 | ||||
| 26 Aug | 2819.10 | 23.45 | -7.45 | 4,800 | 0 | 5,400 | ||||
| 23 Aug | 2821.05 | 30.9 | -21.85 | 1,500 | 300 | 4,800 | ||||
| 22 Aug | 2951.10 | 52.75 | -28.25 | 9,000 | 3,900 | 4,500 | ||||
| 21 Aug | 2953.90 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 81 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 3015.65 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 81 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 81 | 0.00 | 0 | 300 | 0 | ||||
| 25 Jul | 2953.15 | 81 | 0.00 | 0 | 300 | 0 | ||||
| 12 Jul | 2774.60 | 81 | 300 | 300 | 300 | |||||
For Deepak Nitrite Ltd - strike price 3120 expiring on 26SEP2024
Delta for 3120 CE is -
Historical price for 3120 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 13.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 23100
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 13.7, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 21900
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 12.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 21600
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 15.3, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 20700
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 24.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 19200
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 23.7, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 14100
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 27.6, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 41.8, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 11100
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 45.85, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 10200
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 31, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7200
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 29.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6900
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 33, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5100
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 28.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 30, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4500
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 27, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 23.45, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 30.9, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4800
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 52.75, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4500
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 81, 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 25 Jul DEEPAKNTR was trading at 2953.15. The strike last trading price was 81, 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 12 Jul DEEPAKNTR was trading at 2774.60. The strike last trading price was 81, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
| DEEPAKNTR 3120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2923.95 | 162.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2930.90 | 162.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 162.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 162.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2969.20 | 162.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2942.60 | 162.05 | 0.00 | 0 | 300 | 0 |
| 6 Sept | 2929.10 | 162.05 | -424.15 | 300 | 0 | 0 |
| 5 Sept | 2998.65 | 586.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 586.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 586.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 586.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2911.05 | 586.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2882.45 | 586.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2886.55 | 586.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 586.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 586.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 586.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 586.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 586.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 586.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 586.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 586.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 586.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 586.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 586.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 586.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 586.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 586.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 586.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 586.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 586.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 586.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 586.2 | 586.20 | 0 | 0 | 0 |
| 25 Jul | 2953.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2774.60 | 0 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3120 expiring on 26SEP2024
Delta for 3120 PE is -
Historical price for 3120 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 162.05, 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 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 162.05, 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 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 162.05, 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 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 162.05, 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 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 162.05, 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 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 162.05, 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 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 162.05, which was -424.15 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 586.2, 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 586.2, 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 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, 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 586.2, which was 586.20 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 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