DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
17 Oct 2024 04:11 PM IST
| DEEPAKNTR 3060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2868.75 | 14.3 | -25.70 | 69,300 | 6,000 | 29,100 | ||||
| 16 Oct | 2999.50 | 40 | 15.40 | 91,500 | 15,600 | 23,400 | ||||
|
|
||||||||||
| 15 Oct | 2932.60 | 24.6 | 13.60 | 17,100 | -600 | 7,500 | ||||
| 14 Oct | 2848.25 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 2829.60 | 11 | 1.00 | 300 | 0 | 8,100 | ||||
| 10 Oct | 2770.55 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 2782.30 | 10 | -3.00 | 300 | 0 | 8,100 | ||||
| 8 Oct | 2790.65 | 13 | 0.20 | 300 | 0 | 8,100 | ||||
| 7 Oct | 2762.65 | 12.8 | -9.80 | 14,400 | -300 | 8,400 | ||||
| 4 Oct | 2828.50 | 22.6 | -14.80 | 5,700 | -1,800 | 8,400 | ||||
| 3 Oct | 2888.80 | 37.4 | -22.25 | 21,900 | -4,200 | 10,200 | ||||
| 1 Oct | 2956.90 | 59.65 | 12.95 | 23,700 | 8,400 | 14,400 | ||||
| 30 Sept | 2907.10 | 46.7 | 3.00 | 4,200 | 900 | 5,700 | ||||
| 27 Sept | 2896.50 | 43.7 | -75.95 | 5,700 | 4,800 | 4,800 | ||||
| 26 Sept | 2819.45 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2829.35 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2861.85 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2868.25 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2844.10 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2824.40 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2903.20 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2923.95 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2930.90 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2923.05 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2919.30 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2969.20 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2942.60 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.10 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 119.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 119.65 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3060 expiring on 31OCT2024
Delta for 3060 CE is -
Historical price for 3060 CE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 14.3, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 29100
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 40, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 23400
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 24.6, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 7500
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 11, 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 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 11, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 10, 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 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 10, 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 8100
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 13, 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 8100
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 12.8, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 8400
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 22.6, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 8400
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 37.4, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 10200
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 59.65, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14400
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 46.7, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5700
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 43.7, which was -75.95 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 119.65, 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 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 119.65, 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 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 119.65, 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 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 119.65, 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 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 119.65, 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 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 119.65, 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 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 119.65, 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 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 3060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 2868.75 | 208.6 | 107.15 | 900 | 300 | 4,200 |
| 16 Oct | 2999.50 | 101.45 | -145.55 | 8,400 | 1,200 | 3,600 |
| 15 Oct | 2932.60 | 247 | 0.00 | 0 | -300 | 0 |
| 14 Oct | 2848.25 | 247 | 81.25 | 300 | 0 | 2,700 |
| 11 Oct | 2829.60 | 165.75 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 2770.55 | 165.75 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 2782.30 | 165.75 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 2790.65 | 165.75 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 2762.65 | 165.75 | 0.00 | 0 | 300 | 0 |
| 4 Oct | 2828.50 | 165.75 | 20.75 | 600 | 0 | 2,400 |
| 3 Oct | 2888.80 | 145 | 0.00 | 0 | 1,200 | 0 |
| 1 Oct | 2956.90 | 145 | -49.00 | 1,500 | 600 | 1,800 |
| 30 Sept | 2907.10 | 194 | 0.00 | 0 | 600 | 0 |
| 27 Sept | 2896.50 | 194 | -66.00 | 600 | 300 | 900 |
| 26 Sept | 2819.45 | 260 | 60.00 | 300 | 0 | 300 |
| 25 Sept | 2829.35 | 200 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2861.85 | 200 | 0.00 | 0 | 300 | 0 |
| 23 Sept | 2868.25 | 200 | -59.00 | 300 | 0 | 0 |
| 20 Sept | 2844.10 | 259 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2824.40 | 259 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2903.20 | 259 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2923.95 | 259 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2930.90 | 259 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 259 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 259 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2969.20 | 259 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2942.60 | 259 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.10 | 259 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 259 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 259 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 259 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 259 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3060 expiring on 31OCT2024
Delta for 3060 PE is -
Historical price for 3060 PE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 208.6, which was 107.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4200
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 101.45, which was -145.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 247, 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 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 247, which was 81.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 165.75, 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 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 165.75, 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 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 165.75, 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 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 165.75, 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 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 165.75, 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 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 165.75, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 145, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1800
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 194, 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 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 194, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 260, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 25 Sept DEEPAKNTR was trading at 2829.35. 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 0 which decreased total open position to 0
On 24 Sept DEEPAKNTR was trading at 2861.85. 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 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 200, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 259, 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 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 259, 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 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 259, 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 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
