DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 3160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 7.8 | 0.75 | 6,300 | -300 | 13,800 | ||||
| 13 Sept | 2930.90 | 7.05 | -1.30 | 1,200 | -600 | 14,100 | ||||
| 12 Sept | 2923.05 | 8.35 | -2.90 | 9,900 | 4,500 | 14,700 | ||||
| 11 Sept | 2919.30 | 11.25 | -6.55 | 5,700 | -900 | 10,200 | ||||
| 10 Sept | 2969.20 | 17.8 | 0.55 | 9,000 | -300 | 11,400 | ||||
| 9 Sept | 2942.60 | 17.25 | -4.60 | 5,100 | -600 | 10,800 | ||||
| 6 Sept | 2929.10 | 21.85 | -10.05 | 13,200 | 1,800 | 11,400 | ||||
| 5 Sept | 2998.65 | 31.9 | -8.25 | 10,200 | 2,400 | 9,600 | ||||
| 4 Sept | 2988.70 | 40.15 | 15.15 | 12,000 | 4,500 | 7,200 | ||||
| 3 Sept | 2933.95 | 25 | 1.60 | 4,800 | 2,100 | 2,700 | ||||
| 2 Sept | 2911.75 | 23.4 | -4.05 | 1,500 | 600 | 900 | ||||
| 30 Aug | 2911.05 | 27.45 | 0.00 | 0 | -300 | 0 | ||||
| 29 Aug | 2882.45 | 27.45 | -3.00 | 300 | 0 | 600 | ||||
| 28 Aug | 2886.55 | 30.45 | -1.00 | 600 | 300 | 300 | ||||
| 27 Aug | 2869.65 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2819.10 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2821.05 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 3015.65 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 31.45 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3160 expiring on 26SEP2024
Delta for 3160 CE is -
Historical price for 3160 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 7.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 13800
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 7.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 14100
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 8.35, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 14700
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 11.25, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 10200
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 17.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 11400
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 17.25, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10800
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 21.85, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 11400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 31.9, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9600
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 40.15, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7200
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 25, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2700
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 23.4, 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 900
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 27.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 27.45, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 30.45, 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 300
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 3160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2923.95 | 621.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2930.90 | 621.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 621.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 621.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2969.20 | 621.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2942.60 | 621.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.10 | 621.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 621.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 621.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 621.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 621.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2911.05 | 621.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2882.45 | 621.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2886.55 | 621.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 621.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 621.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 621.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 621.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 621.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 621.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 621.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 621.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 621.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 621.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 621.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 621.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 621.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 621.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 621.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 621.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 621.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 621.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 621.05 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3160 expiring on 26SEP2024
Delta for 3160 PE is -
Historical price for 3160 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 621.05, 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 621.05, 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 621.05, 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 621.05, 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 621.05, 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 621.05, 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 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 621.05, 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 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 621.05, 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 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 621.05, 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 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 621.05, 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 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 621.05, 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 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 621.05, 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 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 621.05, 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 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 621.05, 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 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 621.05, 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 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 621.05, 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 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 621.05, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 621.05, 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 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 621.05, 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 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 621.05, 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 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 621.05, 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 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 621.05, 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 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 621.05, 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 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 621.05, 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 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 621.05, 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 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 621.05, 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 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 621.05, 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 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 621.05, 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 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 621.05, 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 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 621.05, 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 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 621.05, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 621.05, 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 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 621.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0