DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 3260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 10.9 | -4.05 | 12,000 | 2,100 | 20,400 | ||||
| 5 Sept | 2998.65 | 14.95 | -2.40 | 9,600 | 5,400 | 18,300 | ||||
| 4 Sept | 2988.70 | 17.35 | 5.25 | 23,700 | 4,800 | 12,600 | ||||
| 3 Sept | 2933.95 | 12.1 | -0.40 | 4,500 | 0 | 7,800 | ||||
| 2 Sept | 2911.75 | 12.5 | -1.50 | 5,100 | 600 | 7,800 | ||||
| 30 Aug | 2911.05 | 14 | 1.00 | 8,100 | 6,900 | 7,500 | ||||
| 29 Aug | 2882.45 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2886.55 | 13 | 0.00 | 0 | -300 | 0 | ||||
|
|
||||||||||
| 27 Aug | 2869.65 | 13 | -22.00 | 600 | 0 | 900 | ||||
| 26 Aug | 2819.10 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2821.05 | 35 | 0.00 | 0 | 600 | 0 | ||||
| 22 Aug | 2951.10 | 35 | -45.80 | 600 | 0 | 300 | ||||
| 20 Aug | 2889.55 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 80.8 | 0.00 | 0 | 0 | 300 | ||||
| 16 Aug | 2900.80 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 80.8 | 0.00 | 0 | 300 | 0 | ||||
| 9 Aug | 3076.35 | 80.8 | 0.10 | 300 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 80.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 80.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 80.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 80.7 | 78.55 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 2.15 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3260 expiring on 26SEP2024
Delta for 3260 CE is -
Historical price for 3260 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 10.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 20400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 14.95, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 18300
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 17.35, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 12600
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 12.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 12.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7800
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 14, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 7500
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 13, 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 13, 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 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 13, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 35, 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 35, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 35, which was -45.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 80.8, 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 80.8, 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 300
On 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 80.8, 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 80.8, 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 80.8, 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 80.8, 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 9 Aug DEEPAKNTR was trading at 3076.35. The strike last trading price was 80.8, which was 0.10 higher 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 80.7, 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 80.7, 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 80.7, 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 80.7, which was 78.55 higher 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 2.15, 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 3260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 346.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 346.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 346.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 346.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 346.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2911.05 | 346.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2882.45 | 346.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2886.55 | 346.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 346.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 346.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 346.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 346.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 346.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 346.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 346.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 346.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 346.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 346.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 346.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 346.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 346.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 346.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 346.8 | 311.05 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 35.75 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3260 expiring on 26SEP2024
Delta for 3260 PE is -
Historical price for 3260 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, 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 346.8, which was 311.05 higher 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 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0