DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 1 | -0.05 | 19,500 | -3,900 | 46,500 | ||||
| 13 Sept | 2930.90 | 1.05 | -0.75 | 8,400 | -4,800 | 52,200 | ||||
| 12 Sept | 2923.05 | 1.8 | -0.50 | 4,500 | -2,400 | 57,000 | ||||
| 11 Sept | 2919.30 | 2.3 | -1.10 | 3,000 | -2,400 | 59,400 | ||||
| 10 Sept | 2969.20 | 3.4 | -0.10 | 4,800 | -300 | 61,500 | ||||
| 9 Sept | 2942.60 | 3.5 | -1.65 | 15,000 | -1,200 | 62,100 | ||||
| 6 Sept | 2929.10 | 5.15 | -0.05 | 25,500 | 4,500 | 63,000 | ||||
|
|
||||||||||
| 5 Sept | 2998.65 | 5.2 | -1.65 | 57,000 | 2,400 | 60,600 | ||||
| 4 Sept | 2988.70 | 6.85 | 1.50 | 60,300 | 9,600 | 57,900 | ||||
| 3 Sept | 2933.95 | 5.35 | -0.15 | 5,400 | 1,500 | 48,300 | ||||
| 2 Sept | 2911.75 | 5.5 | -0.45 | 12,000 | 2,400 | 46,800 | ||||
| 30 Aug | 2911.05 | 5.95 | -1.85 | 43,500 | 15,000 | 44,400 | ||||
| 29 Aug | 2882.45 | 7.8 | -0.65 | 17,400 | 2,100 | 28,800 | ||||
| 28 Aug | 2886.55 | 8.45 | 1.75 | 17,100 | 10,200 | 27,000 | ||||
| 27 Aug | 2869.65 | 6.7 | 0.65 | 15,300 | 3,600 | 13,800 | ||||
| 26 Aug | 2819.10 | 6.05 | -3.45 | 5,100 | -2,700 | 11,700 | ||||
| 23 Aug | 2821.05 | 9.5 | -5.80 | 6,900 | 2,400 | 14,400 | ||||
| 22 Aug | 2951.10 | 15.3 | -13.45 | 21,600 | 12,000 | 12,000 | ||||
| 20 Aug | 2889.55 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 28.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 28.75 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3400 expiring on 26SEP2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 46500
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 52200
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 57000
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 2.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 59400
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 3.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 61500
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 3.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 62100
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 5.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 63000
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 5.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 60600
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 6.85, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 57900
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 5.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 48300
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 46800
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 5.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 44400
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 7.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 28800
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 8.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 27000
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 6.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 13800
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 6.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 11700
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 9.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 14400
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 15.3, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DEEPAKNTR 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2923.95 | 684.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2930.90 | 684.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 684.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 684.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2969.20 | 684.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2942.60 | 684.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.10 | 684.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 684.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 684.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 684.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 684.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2911.05 | 684.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2882.45 | 684.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2886.55 | 684.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 684.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 684.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 684.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 684.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 684.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 684.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 684.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 684.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 684.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 684.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 684.15 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3400 expiring on 26SEP2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, 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 684.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0