DEEPAKNTR
Deepak Nitrite Ltd
Historical option data for DEEPAKNTR
17 Oct 2024 04:11 PM IST
| DEEPAKNTR 3120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2868.75 | 9.8 | -15.20 | 10,500 | -1,500 | 8,400 | ||||
| 16 Oct | 2999.50 | 25 | 11.65 | 23,700 | 1,500 | 9,900 | ||||
| 15 Oct | 2932.60 | 13.35 | 8.05 | 9,300 | 1,800 | 8,700 | ||||
| 14 Oct | 2848.25 | 5.3 | 0.00 | 0 | -300 | 0 | ||||
| 11 Oct | 2829.60 | 5.3 | -2.05 | 600 | 0 | 7,200 | ||||
| 10 Oct | 2770.55 | 7.35 | 0.00 | 0 | 1,800 | 0 | ||||
| 9 Oct | 2782.30 | 7.35 | -1.65 | 7,200 | 2,100 | 7,500 | ||||
| 8 Oct | 2790.65 | 9 | -4.80 | 2,100 | 300 | 5,100 | ||||
| 7 Oct | 2762.65 | 13.8 | 0.00 | 0 | -300 | 0 | ||||
| 4 Oct | 2828.50 | 13.8 | -26.80 | 900 | 0 | 5,100 | ||||
| 3 Oct | 2888.80 | 40.6 | 0.65 | 1,800 | 300 | 5,100 | ||||
| 1 Oct | 2956.90 | 39.95 | 9.60 | 4,500 | -600 | 4,800 | ||||
| 30 Sept | 2907.10 | 30.35 | -0.45 | 6,300 | 3,300 | 5,400 | ||||
| 27 Sept | 2896.50 | 30.8 | -143.50 | 3,300 | 2,100 | 2,100 | ||||
| 26 Sept | 2819.45 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2861.85 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2824.40 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2903.20 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 2923.95 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2930.90 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2923.05 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2919.30 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2969.20 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2942.60 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2929.10 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2998.65 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2988.70 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2933.95 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2911.75 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2882.45 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2886.55 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2869.65 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2819.10 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2951.10 | 174.3 | 174.30 | 0 | 0 | 0 | ||||
| 21 Aug | 2953.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2889.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2874.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2846.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3022.75 | 0 | 0 | 0 | 0 | |||||
For Deepak Nitrite Ltd - strike price 3120 expiring on 31OCT2024
Delta for 3120 CE is -
Historical price for 3120 CE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 9.8, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 8400
On 16 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 25, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9900
On 15 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 13.35, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8700
On 14 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 5.3, 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 Oct DEEPAKNTR was trading at 2829.60. The strike last trading price was 5.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 10 Oct DEEPAKNTR was trading at 2770.55. The strike last trading price was 7.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 9 Oct DEEPAKNTR was trading at 2782.30. The strike last trading price was 7.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7500
On 8 Oct DEEPAKNTR was trading at 2790.65. The strike last trading price was 9, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5100
On 7 Oct DEEPAKNTR was trading at 2762.65. The strike last trading price was 13.8, 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 4 Oct DEEPAKNTR was trading at 2828.50. The strike last trading price was 13.8, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 3 Oct DEEPAKNTR was trading at 2888.80. The strike last trading price was 40.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5100
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 39.95, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 4800
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 30.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5400
On 27 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 30.8, which was -143.50 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 26 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, 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 174.3, which was 174.30 higher 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 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 20 Aug DEEPAKNTR was trading at 2889.55. 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 19 Aug DEEPAKNTR was trading at 2874.25. 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 14 Aug DEEPAKNTR was trading at 2846.65. 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 6 Aug DEEPAKNTR was trading at 3022.75. 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
| DEEPAKNTR 3120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 2868.75 | 168.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 2999.50 | 168.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 2932.60 | 168.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 2848.25 | 168.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2829.60 | 168.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 2770.55 | 168.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 2782.30 | 168.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 2790.65 | 168.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 2762.65 | 168.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 2828.50 | 168.05 | 0.00 | 0 | 300 | 0 |
| 3 Oct | 2888.80 | 168.05 | -2.20 | 300 | 0 | 900 |
| 1 Oct | 2956.90 | 170.25 | -96.75 | 900 | 600 | 900 |
| 30 Sept | 2907.10 | 267 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 2896.50 | 267 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 2819.45 | 267 | -13.65 | 0 | 300 | 0 |
| 24 Sept | 2861.85 | 280.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2824.40 | 280.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2903.20 | 280.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2923.95 | 280.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2930.90 | 280.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2923.05 | 280.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2919.30 | 280.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2969.20 | 280.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2942.60 | 280.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2929.10 | 280.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2998.65 | 280.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2988.70 | 280.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2933.95 | 280.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2911.75 | 280.65 | 280.65 | 0 | 0 | 0 |
| 29 Aug | 2882.45 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2886.55 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2869.65 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2819.10 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2951.10 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2953.90 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2889.55 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2874.25 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2846.65 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3022.75 | 0 | 0 | 0 | 0 | |
For Deepak Nitrite Ltd - strike price 3120 expiring on 31OCT2024
Delta for 3120 PE is -
Historical price for 3120 PE is as follows
On 17 Oct DEEPAKNTR was trading at 2868.75. The strike last trading price was 168.05, 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 Oct DEEPAKNTR was trading at 2999.50. The strike last trading price was 168.05, 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 Oct DEEPAKNTR was trading at 2932.60. The strike last trading price was 168.05, 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 Oct DEEPAKNTR was trading at 2848.25. The strike last trading price was 168.05, 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 168.05, 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 168.05, 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 168.05, 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 168.05, 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 168.05, 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 168.05, 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 168.05, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 1 Oct DEEPAKNTR was trading at 2956.90. The strike last trading price was 170.25, which was -96.75 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 30 Sept DEEPAKNTR was trading at 2907.10. The strike last trading price was 267, 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 Sept DEEPAKNTR was trading at 2896.50. The strike last trading price was 267, 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 Sept DEEPAKNTR was trading at 2819.45. The strike last trading price was 267, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 24 Sept DEEPAKNTR was trading at 2861.85. The strike last trading price was 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, which was 280.65 higher 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 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 28 Aug DEEPAKNTR was trading at 2886.55. 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 27 Aug DEEPAKNTR was trading at 2869.65. 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 26 Aug DEEPAKNTR was trading at 2819.10. 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 Aug DEEPAKNTR was trading at 2951.10. 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 21 Aug DEEPAKNTR was trading at 2953.90. 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 20 Aug DEEPAKNTR was trading at 2889.55. 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 19 Aug DEEPAKNTR was trading at 2874.25. 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 14 Aug DEEPAKNTR was trading at 2846.65. 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 6 Aug DEEPAKNTR was trading at 3022.75. 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
