DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
17 Oct 2024 04:11 PM IST
| DEEPAKNTR 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2868.75 | 11 | -18.55 | 4,41,000 | -39,600 | 2,13,000 | ||||
| 16 Oct | 2999.50 | 29.55 | 12.05 | 10,46,700 | 63,000 | 2,50,200 | ||||
| 15 Oct | 2932.60 | 17.5 | 9.65 | 4,80,900 | 24,300 | 1,87,200 | ||||
| 14 Oct | 2848.25 | 7.85 | 0.05 | 66,600 | -2,700 | 1,63,500 | ||||
| 11 Oct | 2829.60 | 7.8 | 1.05 | 52,800 | -300 | 1,65,900 | ||||
| 10 Oct | 2770.55 | 6.75 | -1.35 | 1,42,800 | 7,200 | 1,65,900 | ||||
| 9 Oct | 2782.30 | 8.1 | -2.00 | 1,12,200 | -600 | 1,58,400 | ||||
| 8 Oct | 2790.65 | 10.1 | -0.05 | 2,02,200 | 44,700 | 1,89,000 | ||||
| 7 Oct | 2762.65 | 10.15 | -7.45 | 2,13,000 | -23,700 | 1,44,300 | ||||
| 4 Oct | 2828.50 | 17.6 | -10.95 | 2,07,300 | 34,500 | 1,68,300 | ||||
| 3 Oct | 2888.80 | 28.55 | -19.65 | 3,88,500 | -1,500 | 1,33,800 | ||||
| 1 Oct | 2956.90 | 48.2 | 13.10 | 4,14,600 | 18,600 | 1,32,900 | ||||
| 30 Sept | 2907.10 | 35.1 | 0.50 | 2,25,300 | 9,000 | 1,14,000 | ||||
| 27 Sept | 2896.50 | 34.6 | 15.30 | 2,10,000 | 53,700 | 1,04,700 | ||||
| 26 Sept | 2819.45 | 19.3 | -5.70 | 43,200 | 9,600 | 51,300 | ||||
| 25 Sept | 2829.35 | 25 | -5.25 | 30,000 | 600 | 40,200 | ||||
| 24 Sept | 2861.85 | 30.25 | -0.05 | 47,700 | 21,600 | 39,900 | ||||
| 23 Sept | 2868.25 | 30.3 | 4.55 | 9,300 | 3,600 | 18,000 | ||||
| 20 Sept | 2844.10 | 25.75 | -0.15 | 5,400 | 2,700 | 14,100 | ||||
| 19 Sept | 2824.40 | 25.9 | -16.10 | 9,900 | 0 | 11,400 | ||||
| 17 Sept | 2903.20 | 42 | -10.10 | 3,300 | 1,800 | 11,400 | ||||
| 16 Sept | 2923.95 | 52.1 | -2.70 | 1,800 | 300 | 9,600 | ||||
| 13 Sept | 2930.90 | 54.8 | 0.00 | 0 | 1,200 | 0 | ||||
| 12 Sept | 2923.05 | 54.8 | -15.20 | 2,700 | 900 | 9,000 | ||||
|
|
||||||||||
| 11 Sept | 2919.30 | 70 | -5.00 | 600 | 300 | 7,800 | ||||
| 10 Sept | 2969.20 | 75 | 5.00 | 300 | 0 | 7,200 | ||||
| 9 Sept | 2942.60 | 70 | -30.00 | 6,600 | 600 | 1,500 | ||||
| 6 Sept | 2929.10 | 100 | -5.55 | 300 | 0 | 600 | ||||
| 5 Sept | 2998.65 | 105.55 | -2.45 | 600 | 300 | 600 | ||||
| 4 Sept | 2988.70 | 108 | 1.60 | 300 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 106.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 106.4 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3100 expiring on 31OCT2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 11, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 213000
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 29.55, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 250200
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 17.5, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 187200
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 7.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 163500
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 7.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 165900
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 6.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 165900
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 8.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 158400
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 10.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 44700 which increased total open position to 189000
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 10.15, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -23700 which decreased total open position to 144300
On 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 17.6, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 168300
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 28.55, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 133800
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 48.2, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 132900
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 35.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 114000
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 34.6, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 53700 which increased total open position to 104700
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 19.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 51300
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 40200
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 30.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 39900
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 30.3, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18000
On 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 25.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 14100
On 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 25.9, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11400
On 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 42, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 11400
On 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 52.1, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9600
On 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 54.8, 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 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 54.8, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9000
On 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 70, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 7800
On 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 75, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 9 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 70, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1500
On 6 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 100, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 5 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 105.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 108, which was 1.60 higher 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 106.4, 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 106.4, 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 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 2868.75 | 243 | 114.70 | 2,400 | 600 | 4,800 |
| 16 Oct | 2999.50 | 128.3 | -62.70 | 600 | -300 | 3,900 |
| 15 Oct | 2932.60 | 191 | -94.00 | 600 | 0 | 4,500 |
| 14 Oct | 2848.25 | 285 | -8.05 | 300 | 0 | 4,800 |
| 11 Oct | 2829.60 | 293.05 | 134.05 | 300 | 0 | 4,800 |
| 10 Oct | 2770.55 | 159 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 2782.30 | 159 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 2790.65 | 159 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 2762.65 | 159 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 2828.50 | 159 | 0.00 | 0 | 300 | 0 |
| 3 Oct | 2888.80 | 159 | -21.00 | 300 | 0 | 4,500 |
| 1 Oct | 2956.90 | 180 | -84.50 | 2,100 | 900 | 4,800 |
| 30 Sept | 2907.10 | 264.5 | 0.00 | 0 | 300 | 0 |
| 27 Sept | 2896.50 | 264.5 | -19.00 | 900 | 0 | 3,600 |
| 26 Sept | 2819.45 | 283.5 | 10.50 | 300 | 0 | 3,300 |
| 25 Sept | 2829.35 | 273 | 47.25 | 1,500 | 1,200 | 3,000 |
| 24 Sept | 2861.85 | 225.75 | -17.25 | 1,200 | 300 | 900 |
| 23 Sept | 2868.25 | 243 | -42.25 | 1,200 | 300 | 300 |
| 20 Sept | 2844.10 | 285.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2824.40 | 285.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2903.20 | 285.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2923.95 | 285.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2930.90 | 285.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 285.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 285.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2969.20 | 285.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2942.60 | 285.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.10 | 285.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 285.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 285.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 285.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 285.25 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3100 expiring on 31OCT2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 243, which was 114.70 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4800
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 128.3, which was -62.70 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3900
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 191, which was -94.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 285, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 11 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 293.05, which was 134.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 159, 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 159, 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 159, 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 159, 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 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 159, 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 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 159, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 180, which was -84.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4800
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 264.5, 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 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 264.5, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 283.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 25 Sept DEEPAKNTR was trading at 2829.35. The strike last trading price was 273, which was 47.25 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3000
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 225.75, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 23 Sept DEEPAKNTR was trading at 2868.25. The strike last trading price was 243, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 20 Sept DEEPAKNTR was trading at 2844.10. The strike last trading price was 285.25, 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 19 Sept DEEPAKNTR was trading at 2824.40. The strike last trading price was 285.25, 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 17 Sept DEEPAKNTR was trading at 2903.20. The strike last trading price was 285.25, 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 16 Sept DEEPAKNTR was trading at 2923.95. The strike last trading price was 285.25, 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 13 Sept DEEPAKNTR was trading at 2930.90. The strike last trading price was 285.25, 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 12 Sept DEEPAKNTR was trading at 2923.05. The strike last trading price was 285.25, 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 11 Sept DEEPAKNTR was trading at 2919.30. The strike last trading price was 285.25, 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 10 Sept DEEPAKNTR was trading at 2969.20. The strike last trading price was 285.25, 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 Sept DEEPAKNTR was trading at 2942.60. The strike last trading price was 285.25, 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 Sept DEEPAKNTR was trading at 2929.10. The strike last trading price was 285.25, 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 Sept DEEPAKNTR was trading at 2998.65. The strike last trading price was 285.25, 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 4 Sept DEEPAKNTR was trading at 2988.70. The strike last trading price was 285.25, 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 3 Sept DEEPAKNTR was trading at 2933.95. The strike last trading price was 285.25, 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 Sept DEEPAKNTR was trading at 2911.75. The strike last trading price was 285.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
