DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 16.45 | -7.60 | 2,55,000 | -7,200 | 1,38,000 | ||||
| 5 Sept | 2998.65 | 24.05 | -0.95 | 2,25,900 | -6,900 | 1,44,000 | ||||
| 4 Sept | 2988.70 | 25 | 6.50 | 4,11,300 | 18,000 | 1,50,900 | ||||
|
|
||||||||||
| 3 Sept | 2933.95 | 18.5 | 0.20 | 1,07,700 | 0 | 1,33,500 | ||||
| 2 Sept | 2911.75 | 18.3 | -1.75 | 1,39,800 | 11,700 | 1,33,500 | ||||
| 30 Aug | 2911.05 | 20.05 | 1.25 | 1,13,400 | 6,900 | 1,22,100 | ||||
| 29 Aug | 2882.45 | 18.8 | -0.20 | 1,60,800 | 3,600 | 1,15,500 | ||||
| 28 Aug | 2886.55 | 19 | 1.15 | 91,200 | 10,800 | 1,11,900 | ||||
| 27 Aug | 2869.65 | 17.85 | 3.05 | 1,18,500 | -5,700 | 1,00,800 | ||||
| 26 Aug | 2819.10 | 14.8 | -2.50 | 85,500 | 18,300 | 1,06,200 | ||||
| 23 Aug | 2821.05 | 17.3 | -21.60 | 1,42,500 | 16,800 | 87,600 | ||||
| 22 Aug | 2951.10 | 38.9 | -0.10 | 2,22,300 | 48,300 | 70,200 | ||||
| 21 Aug | 2953.90 | 39 | 9.50 | 14,400 | 7,200 | 20,400 | ||||
| 20 Aug | 2889.55 | 29.5 | -2.50 | 8,100 | 2,400 | 12,900 | ||||
| 19 Aug | 2874.25 | 32 | 4.00 | 7,500 | 2,400 | 10,200 | ||||
| 16 Aug | 2900.80 | 28 | 0.40 | 1,500 | 0 | 6,900 | ||||
| 14 Aug | 2846.65 | 27.6 | -2.45 | 600 | 0 | 7,200 | ||||
| 13 Aug | 2847.80 | 30.05 | -38.10 | 3,300 | 1,500 | 6,900 | ||||
| 12 Aug | 3015.65 | 68.15 | -24.20 | 3,600 | 900 | 5,100 | ||||
| 9 Aug | 3076.35 | 92.35 | 8.35 | 1,800 | 300 | 4,200 | ||||
| 8 Aug | 3055.30 | 84 | -41.00 | 600 | 300 | 4,200 | ||||
| 7 Aug | 3102.60 | 125 | 39.00 | 1,800 | 600 | 4,200 | ||||
| 6 Aug | 3022.75 | 86 | 1.25 | 3,000 | 600 | 3,600 | ||||
| 5 Aug | 2953.45 | 84.75 | -36.20 | 900 | 0 | 3,600 | ||||
| 1 Aug | 3088.90 | 120.95 | -10.05 | 2,700 | 2,100 | 3,900 | ||||
| 31 Jul | 3092.30 | 131 | 0.00 | 0 | 1,800 | 0 | ||||
| 30 Jul | 3077.65 | 131 | 1,800 | 1,200 | 1,200 | |||||
For Deepak Nitrite Ltd - strike price 3200 expiring on 26SEP2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 16.45, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 138000
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 24.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 144000
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 25, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 150900
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 18.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133500
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 18.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 133500
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 20.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 122100
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 18.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 115500
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 19, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 111900
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 17.85, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 100800
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 14.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 106200
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 17.3, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 87600
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 38.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 70200
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 39, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 20400
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 29.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12900
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 32, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10200
On 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 28, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 27.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 30.05, which was -38.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6900
On 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 68.15, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5100
On 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 92.35, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4200
On 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 84, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4200
On 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 125, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4200
On 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 86, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3600
On 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 84.75, which was -36.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 120.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3900
On 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 131, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 131, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
| DEEPAKNTR 3200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 275 | 70.00 | 1,800 | 900 | 5,700 |
| 5 Sept | 2998.65 | 205 | -3.45 | 900 | 300 | 4,800 |
| 4 Sept | 2988.70 | 208.45 | -69.35 | 2,700 | -900 | 4,200 |
| 3 Sept | 2933.95 | 277.8 | -25.80 | 1,200 | 0 | 4,500 |
| 2 Sept | 2911.75 | 303.6 | -16.45 | 300 | 0 | 4,200 |
| 30 Aug | 2911.05 | 320.05 | 0.00 | 0 | 300 | 0 |
| 29 Aug | 2882.45 | 320.05 | 6.20 | 300 | 0 | 3,900 |
| 28 Aug | 2886.55 | 313.85 | -29.35 | 2,400 | 2,100 | 4,200 |
| 27 Aug | 2869.65 | 343.2 | -36.80 | 2,400 | 1,500 | 2,100 |
| 26 Aug | 2819.10 | 380 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 380 | 107.95 | 300 | 0 | 600 |
| 22 Aug | 2951.10 | 272.05 | -97.15 | 600 | 300 | 600 |
| 21 Aug | 2953.90 | 369.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 369.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 369.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 369.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 369.2 | 0.00 | 0 | 300 | 0 |
| 13 Aug | 2847.80 | 369.2 | -287.20 | 600 | 300 | 300 |
| 12 Aug | 3015.65 | 656.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 656.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 656.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 656.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 656.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 656.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 656.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 656.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 656.4 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3200 expiring on 26SEP2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 275, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5700
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 205, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4800
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 208.45, which was -69.35 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 4200
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 277.8, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 303.6, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 320.05, 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 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 320.05, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 313.85, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 343.2, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2100
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 380, 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 380, which was 107.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 272.05, which was -97.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 369.2, 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 369.2, 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 369.2, 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 369.2, 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 369.2, 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 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 369.2, which was -287.20 lower 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 656.4, 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 656.4, 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 656.4, 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 656.4, 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 656.4, 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 656.4, 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 656.4, 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 656.4, 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 656.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0