DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
06 Sep 2024 04:11 PM IST
| DEEPAKNTR 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2929.10 | 59.5 | -26.50 | 13,10,700 | 58,500 | 4,46,400 | ||||
| 5 Sept | 2998.65 | 86 | 3.95 | 7,96,500 | 17,700 | 3,87,600 | ||||
| 4 Sept | 2988.70 | 82.05 | 15.15 | 24,22,800 | 17,700 | 3,70,800 | ||||
| 3 Sept | 2933.95 | 66.9 | 4.50 | 5,17,200 | -11,100 | 3,52,200 | ||||
| 2 Sept | 2911.75 | 62.4 | -2.70 | 4,67,400 | -6,000 | 3,61,800 | ||||
| 30 Aug | 2911.05 | 65.1 | 7.00 | 4,87,500 | 5,100 | 3,64,500 | ||||
| 29 Aug | 2882.45 | 58.1 | 1.10 | 10,99,200 | 1,25,100 | 3,61,200 | ||||
| 28 Aug | 2886.55 | 57 | 4.20 | 3,49,500 | -35,100 | 2,36,100 | ||||
| 27 Aug | 2869.65 | 52.8 | 11.30 | 5,25,000 | 18,600 | 2,71,800 | ||||
| 26 Aug | 2819.10 | 41.5 | -5.00 | 2,94,300 | 38,100 | 2,51,400 | ||||
| 23 Aug | 2821.05 | 46.5 | -51.55 | 3,40,500 | 99,600 | 2,13,300 | ||||
| 22 Aug | 2951.10 | 98.05 | -0.90 | 2,74,800 | 66,600 | 1,12,200 | ||||
| 21 Aug | 2953.90 | 98.95 | 20.25 | 31,800 | 6,900 | 44,400 | ||||
| 20 Aug | 2889.55 | 78.7 | 1.70 | 17,100 | 10,200 | 37,500 | ||||
| 19 Aug | 2874.25 | 77 | -12.00 | 18,900 | 12,300 | 27,000 | ||||
| 16 Aug | 2900.80 | 89 | 23.00 | 14,100 | 6,600 | 14,700 | ||||
| 14 Aug | 2846.65 | 66 | -6.00 | 3,900 | 2,700 | 7,800 | ||||
| 13 Aug | 2847.80 | 72 | -128.00 | 4,800 | 2,700 | 5,100 | ||||
| 12 Aug | 3015.65 | 200 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 200 | 0.00 | 0 | 300 | 0 | ||||
| 8 Aug | 3055.30 | 200 | 25.00 | 300 | 0 | 2,100 | ||||
| 7 Aug | 3102.60 | 175 | 15.00 | 300 | 0 | 1,800 | ||||
| 6 Aug | 3022.75 | 160 | 14.95 | 1,500 | 600 | 2,100 | ||||
| 5 Aug | 2953.45 | 145.05 | -93.00 | 600 | 0 | 1,500 | ||||
| 2 Aug | 3095.95 | 238.05 | 23.05 | 300 | 0 | 1,200 | ||||
| 1 Aug | 3088.90 | 215 | 0.00 | 0 | -300 | 0 | ||||
| 31 Jul | 3092.30 | 215 | 11.50 | 300 | 0 | 1,500 | ||||
| 30 Jul | 3077.65 | 203.5 | 63.50 | 900 | 1,200 | 1,800 | ||||
| 29 Jul | 2997.40 | 140 | 14.00 | 1,200 | 0 | 600 | ||||
| 26 Jul | 2919.90 | 126 | 16.55 | 300 | 600 | 600 | ||||
| 25 Jul | 2953.15 | 109.45 | 0.00 | 0 | 600 | 0 | ||||
| 24 Jul | 2899.60 | 109.45 | 0.00 | 0 | 600 | 0 | ||||
|
|
||||||||||
| 23 Jul | 2831.95 | 109.45 | 0.00 | 0 | 600 | 0 | ||||
| 22 Jul | 2851.20 | 109.45 | 0.00 | 0 | 600 | 0 | ||||
| 18 Jul | 2830.30 | 109.45 | 0.00 | 0 | 600 | 0 | ||||
| 15 Jul | 2801.45 | 109.45 | 0.00 | 0 | 600 | 0 | ||||
| 12 Jul | 2774.60 | 109.45 | 11.75 | 300 | 600 | 600 | ||||
| 9 Jul | 2700.90 | 97.7 | 300 | 300 | 300 | |||||
For Deepak Nitrite Ltd - strike price 3000 expiring on 26SEP2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 59.5, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 446400
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 86, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 387600
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 82.05, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 370800
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 66.9, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 352200
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 62.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 361800
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 65.1, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 364500
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 58.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 125100 which increased total open position to 361200
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 57, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 236100
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 52.8, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 271800
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 41.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 251400
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 46.5, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by 99600 which increased total open position to 213300
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 98.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 112200
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 98.95, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 44400
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 78.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 37500
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 77, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 27000
On 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 89, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 14700
On 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 66, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 7800
On 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 72, which was -128.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 5100
On 12 Aug DEEPAKNTR was trading at 3015.65. The strike last trading price was 200, 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 200, 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 8 Aug DEEPAKNTR was trading at 3055.30. The strike last trading price was 200, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 7 Aug DEEPAKNTR was trading at 3102.60. The strike last trading price was 175, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 6 Aug DEEPAKNTR was trading at 3022.75. The strike last trading price was 160, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2100
On 5 Aug DEEPAKNTR was trading at 2953.45. The strike last trading price was 145.05, which was -93.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 2 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 238.05, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 1 Aug DEEPAKNTR was trading at 3088.90. The strike last trading price was 215, 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 31 Jul DEEPAKNTR was trading at 3092.30. The strike last trading price was 215, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 30 Jul DEEPAKNTR was trading at 3077.65. The strike last trading price was 203.5, which was 63.50 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1800
On 29 Jul DEEPAKNTR was trading at 2997.40. The strike last trading price was 140, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 26 Jul DEEPAKNTR was trading at 2919.90. The strike last trading price was 126, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 25 Jul DEEPAKNTR was trading at 2953.15. The strike last trading price was 109.45, 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 24 Jul DEEPAKNTR was trading at 2899.60. The strike last trading price was 109.45, 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 23 Jul DEEPAKNTR was trading at 2831.95. The strike last trading price was 109.45, 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 Jul DEEPAKNTR was trading at 2851.20. The strike last trading price was 109.45, 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 18 Jul DEEPAKNTR was trading at 2830.30. The strike last trading price was 109.45, 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 15 Jul DEEPAKNTR was trading at 2801.45. The strike last trading price was 109.45, 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 12 Jul DEEPAKNTR was trading at 2774.60. The strike last trading price was 109.45, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 9 Jul DEEPAKNTR was trading at 2700.90. The strike last trading price was 97.7, 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 3000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2929.10 | 112 | 35.50 | 3,25,800 | -16,800 | 1,23,300 |
| 5 Sept | 2998.65 | 76.5 | -11.45 | 1,75,500 | -3,600 | 1,40,100 |
| 4 Sept | 2988.70 | 87.95 | -25.10 | 4,58,100 | 39,600 | 1,43,400 |
| 3 Sept | 2933.95 | 113.05 | -18.80 | 27,300 | -3,600 | 1,04,100 |
| 2 Sept | 2911.75 | 131.85 | -0.70 | 63,900 | 21,000 | 1,07,700 |
| 30 Aug | 2911.05 | 132.55 | -21.55 | 8,100 | 0 | 86,400 |
| 29 Aug | 2882.45 | 154.1 | -13.90 | 48,900 | 21,900 | 86,400 |
| 28 Aug | 2886.55 | 168 | -15.00 | 15,900 | 2,400 | 64,200 |
| 27 Aug | 2869.65 | 183 | -27.70 | 33,000 | 6,900 | 61,500 |
| 26 Aug | 2819.10 | 210.7 | -28.75 | 19,200 | 8,700 | 54,300 |
| 23 Aug | 2821.05 | 239.45 | 101.10 | 25,500 | 6,900 | 45,600 |
| 22 Aug | 2951.10 | 138.35 | 3.35 | 73,500 | 36,000 | 38,400 |
| 21 Aug | 2953.90 | 135 | -40.05 | 300 | 0 | 2,100 |
| 20 Aug | 2889.55 | 175.05 | -12.00 | 4,200 | -2,100 | 1,500 |
| 19 Aug | 2874.25 | 187.05 | 30.00 | 1,200 | 0 | 3,600 |
| 16 Aug | 2900.80 | 157.05 | -42.95 | 600 | 0 | 3,300 |
| 14 Aug | 2846.65 | 200 | -8.95 | 3,000 | 0 | 300 |
| 13 Aug | 2847.80 | 208.95 | -276.30 | 300 | 0 | 0 |
| 12 Aug | 3015.65 | 485.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 485.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 485.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 485.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 485.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 485.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 485.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 485.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 485.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 485.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2997.40 | 485.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2919.90 | 485.25 | 485.25 | 0 | 0 | 0 |
| 25 Jul | 2953.15 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2899.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2831.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2851.20 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2830.30 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2801.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2774.60 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 2700.90 | 0 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3000 expiring on 26SEP2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 112, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 123300
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 76.5, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 140100
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 87.95, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 143400
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 113.05, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 104100
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 131.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 107700
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 132.55, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86400
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 154.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 86400
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 168, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 64200
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 183, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 61500
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 210.7, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 54300
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 239.45, which was 101.10 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 45600
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 138.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 38400
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 135, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 20 Aug DEEPAKNTR was trading at 2889.55. The strike last trading price was 175.05, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 1500
On 19 Aug DEEPAKNTR was trading at 2874.25. The strike last trading price was 187.05, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 16 Aug DEEPAKNTR was trading at 2900.80. The strike last trading price was 157.05, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 14 Aug DEEPAKNTR was trading at 2846.65. The strike last trading price was 200, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 13 Aug DEEPAKNTR was trading at 2847.80. The strike last trading price was 208.95, which was -276.30 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 485.25, 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 485.25, 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 485.25, 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 485.25, 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 485.25, 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 485.25, 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 Aug DEEPAKNTR was trading at 3095.95. The strike last trading price was 485.25, 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 485.25, 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 485.25, 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 485.25, 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 Jul DEEPAKNTR was trading at 2997.40. The strike last trading price was 485.25, 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 Jul DEEPAKNTR was trading at 2919.90. The strike last trading price was 485.25, which was 485.25 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 24 Jul DEEPAKNTR was trading at 2899.60. 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 23 Jul DEEPAKNTR was trading at 2831.95. 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 22 Jul DEEPAKNTR was trading at 2851.20. 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 18 Jul DEEPAKNTR was trading at 2830.30. 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 15 Jul DEEPAKNTR was trading at 2801.45. 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 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 Jul DEEPAKNTR was trading at 2700.90. 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