DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
16 Sep 2024 04:11 PM IST
| DEEPAKNTR 3060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2923.95 | 17.5 | -2.80 | 18,600 | -2,400 | 74,400 | ||||
|
|
||||||||||
| 13 Sept | 2930.90 | 20.3 | -0.40 | 37,500 | 10,800 | 77,400 | ||||
| 12 Sept | 2923.05 | 20.7 | -2.80 | 38,700 | 11,100 | 65,700 | ||||
| 11 Sept | 2919.30 | 23.5 | -16.15 | 32,400 | 16,800 | 54,000 | ||||
| 10 Sept | 2969.20 | 39.65 | 5.30 | 23,400 | 2,100 | 37,200 | ||||
| 9 Sept | 2942.60 | 34.35 | -5.30 | 6,300 | -2,700 | 34,800 | ||||
| 6 Sept | 2929.10 | 39.65 | -21.05 | 1,46,400 | 3,600 | 37,800 | ||||
| 5 Sept | 2998.65 | 60.7 | -0.80 | 99,600 | 8,700 | 34,200 | ||||
| 4 Sept | 2988.70 | 61.5 | 15.00 | 95,700 | 12,600 | 24,900 | ||||
| 3 Sept | 2933.95 | 46.5 | 4.50 | 2,400 | 0 | 12,600 | ||||
| 2 Sept | 2911.75 | 42 | -4.50 | 5,700 | 1,200 | 12,900 | ||||
| 30 Aug | 2911.05 | 46.5 | 1.75 | 8,400 | -1,500 | 11,700 | ||||
| 29 Aug | 2882.45 | 44.75 | 4.00 | 6,300 | 1,800 | 12,900 | ||||
| 28 Aug | 2886.55 | 40.75 | 10.85 | 1,200 | 600 | 10,500 | ||||
| 27 Aug | 2869.65 | 29.9 | 0.00 | 0 | 3,600 | 0 | ||||
| 26 Aug | 2819.10 | 29.9 | -2.15 | 6,900 | 3,600 | 9,900 | ||||
| 23 Aug | 2821.05 | 32.05 | -45.50 | 11,700 | 1,200 | 6,300 | ||||
| 22 Aug | 2951.10 | 77.55 | -68.40 | 8,100 | 2,700 | 2,700 | ||||
| 21 Aug | 2953.90 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2900.80 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2847.80 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3015.65 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3076.35 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3055.30 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3102.60 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2953.45 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3095.95 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3088.90 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3092.30 | 145.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3077.65 | 145.95 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3060 expiring on 26SEP2024
Delta for 3060 CE is -
Historical price for 3060 CE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 17.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 74400
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 20.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 77400
On 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 20.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 65700
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 23.5, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 54000
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 39.65, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 37200
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 34.35, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 34800
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 39.65, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 37800
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 60.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 34200
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 61.5, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 24900
On 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 46.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 2 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 42, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 12900
On 30 Aug DEEPAKNTR was trading at 2911.05. The strike last trading price was 46.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 11700
On 29 Aug DEEPAKNTR was trading at 2882.45. The strike last trading price was 44.75, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12900
On 28 Aug DEEPAKNTR was trading at 2886.55. The strike last trading price was 40.75, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 10500
On 27 Aug DEEPAKNTR was trading at 2869.65. The strike last trading price was 29.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 26 Aug DEEPAKNTR was trading at 2819.10. The strike last trading price was 29.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9900
On 23 Aug DEEPAKNTR was trading at 2821.05. The strike last trading price was 32.05, which was -45.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6300
On 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 77.55, which was -68.40 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 145.95, 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 |
| 16 Sept | 2923.95 | 122.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2930.90 | 122.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 122.95 | 0.00 | 0 | -300 | 0 |
| 11 Sept | 2919.30 | 122.95 | -11.05 | 600 | 0 | 3,300 |
| 10 Sept | 2969.20 | 134 | -19.15 | 300 | 0 | 3,000 |
| 9 Sept | 2942.60 | 153.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.10 | 153.15 | 34.35 | 14,700 | -300 | 2,700 |
| 5 Sept | 2998.65 | 118.8 | -36.20 | 5,400 | 2,400 | 2,700 |
| 4 Sept | 2988.70 | 155 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 155 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 155 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2911.05 | 155 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2882.45 | 155 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2886.55 | 155 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 155 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 155 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2821.05 | 155 | 0.00 | 0 | 300 | 0 |
| 22 Aug | 2951.10 | 155 | -59.55 | 300 | 0 | 0 |
| 21 Aug | 2953.90 | 214.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 214.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 214.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2900.80 | 214.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 214.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2847.80 | 214.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3015.65 | 214.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3076.35 | 214.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3055.30 | 214.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3102.60 | 214.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 214.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2953.45 | 214.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3095.95 | 214.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3088.90 | 214.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3092.30 | 214.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3077.65 | 214.55 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3060 expiring on 26SEP2024
Delta for 3060 PE is -
Historical price for 3060 PE is as follows
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 122.95, 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 122.95, 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 122.95, 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 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 122.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 134, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 153.15, 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 153.15, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2700
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 118.8, which was -36.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2700
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 155, 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 155, 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 155, 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 155, 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 155, 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 155, 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 155, 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 155, 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 155, 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 22 Aug DEEPAKNTR was trading at 2951.10. The strike last trading price was 155, which was -59.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug DEEPAKNTR was trading at 2953.90. The strike last trading price was 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, 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 214.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0