NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
06 Sep 2024 04:13 PM IST
| NAUKRI 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7424.90 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7475.00 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7435.40 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7445.45 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7566.80 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7678.80 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7682.90 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7622.65 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 7493.95 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 7498.90 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 7392.60 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 7444.45 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 7407.75 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 7236.75 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7214.50 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 6912.60 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6803.95 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 6973.75 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 7027.25 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7097.95 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7187.40 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 6947.35 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 6895.25 | 540 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Jul | 6929.65 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 6827.60 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 6932.25 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 6812.00 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 6838.25 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 6861.50 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 6613.90 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 6944.60 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 6857.45 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 6809.50 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 6736.45 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 6811.60 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 6746.60 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 6937.35 | 540 | 0 | 0 | 0 | |||||
For Info Edge (I) Ltd - strike price 6800 expiring on 26SEP2024
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 540, 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 NAUKRI was trading at 7475.00. The strike last trading price was 540, 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 NAUKRI was trading at 7435.40. The strike last trading price was 540, 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 NAUKRI was trading at 7445.45. The strike last trading price was 540, 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 NAUKRI was trading at 7566.80. The strike last trading price was 540, 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 NAUKRI was trading at 7678.80. The strike last trading price was 540, 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 NAUKRI was trading at 7682.90. The strike last trading price was 540, 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 NAUKRI was trading at 7622.65. The strike last trading price was 540, 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 NAUKRI was trading at 7493.95. The strike last trading price was 540, 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 NAUKRI was trading at 7498.90. The strike last trading price was 540, 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 NAUKRI was trading at 7392.60. The strike last trading price was 540, 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 NAUKRI was trading at 7444.45. The strike last trading price was 540, 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 NAUKRI was trading at 7407.75. The strike last trading price was 540, 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 NAUKRI was trading at 7236.75. The strike last trading price was 540, 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 NAUKRI was trading at 7214.50. The strike last trading price was 540, 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 NAUKRI was trading at 6912.60. The strike last trading price was 540, 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 NAUKRI was trading at 6803.95. The strike last trading price was 540, 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 NAUKRI was trading at 6973.75. The strike last trading price was 540, 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 NAUKRI was trading at 7027.25. The strike last trading price was 540, 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 NAUKRI was trading at 7097.95. The strike last trading price was 540, 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 NAUKRI was trading at 7187.40. The strike last trading price was 540, 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 NAUKRI was trading at 6947.35. The strike last trading price was 540, 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 NAUKRI was trading at 6895.25. The strike last trading price was 540, 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 NAUKRI was trading at 6929.65. The strike last trading price was 540, 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 Jul NAUKRI was trading at 6827.60. The strike last trading price was 540, 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 NAUKRI was trading at 6932.25. The strike last trading price was 540, 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 Jul NAUKRI was trading at 6812.00. The strike last trading price was 540, 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 NAUKRI was trading at 6838.25. The strike last trading price was 540, 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 NAUKRI was trading at 6861.50. The strike last trading price was 540, 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 Jul NAUKRI was trading at 6613.90. The strike last trading price was 540, 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 NAUKRI was trading at 6944.60. The strike last trading price was 540, 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 Jul NAUKRI was trading at 6857.45. The strike last trading price was 540, 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 Jul NAUKRI was trading at 6809.50. The strike last trading price was 540, 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 Jul NAUKRI was trading at 6736.45. The strike last trading price was 540, 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 Jul NAUKRI was trading at 6811.60. The strike last trading price was 540, 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 Jul NAUKRI was trading at 6746.60. The strike last trading price was 540, 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 Jul NAUKRI was trading at 6937.35. The strike last trading price was 540, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 6800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7424.90 | 31.4 | 5.35 | 11,250 | -1,350 | 13,650 |
| 5 Sept | 7475.00 | 26.05 | -14.80 | 10,500 | -3,150 | 15,150 |
| 4 Sept | 7435.40 | 40.85 | 13.15 | 24,750 | 4,950 | 18,900 |
| 3 Sept | 7445.45 | 27.7 | 0.70 | 26,400 | -750 | 13,950 |
| 2 Sept | 7566.80 | 27 | 8.65 | 9,150 | 2,250 | 14,700 |
| 30 Aug | 7678.80 | 18.35 | -0.25 | 14,850 | 5,700 | 12,450 |
| 29 Aug | 7682.90 | 18.6 | -465.00 | 21,150 | 6,750 | 6,750 |
| 28 Aug | 7622.65 | 483.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 7493.95 | 483.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7498.90 | 483.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7392.60 | 483.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7444.45 | 483.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7407.75 | 483.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7236.75 | 483.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7214.50 | 483.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6912.60 | 483.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6803.95 | 483.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6973.75 | 483.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 7027.25 | 483.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7097.95 | 483.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7187.40 | 483.6 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 6947.35 | 483.6 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 6895.25 | 483.6 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 6929.65 | 483.6 | 483.60 | 0 | 0 | 0 |
| 19 Jul | 6827.60 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 6932.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 6812.00 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 6838.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 6861.50 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 6613.90 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 6944.60 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 6857.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 6809.50 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 6736.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 6811.60 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 6746.60 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 6937.35 | 0 | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 6800 expiring on 26SEP2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 31.4, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 13650
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 26.05, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 15150
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 40.85, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 18900
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 27.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 13950
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 27, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 14700
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 18.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 12450
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 18.6, which was -465.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 483.6, 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 NAUKRI was trading at 7493.95. The strike last trading price was 483.6, 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 NAUKRI was trading at 7498.90. The strike last trading price was 483.6, 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 NAUKRI was trading at 7392.60. The strike last trading price was 483.6, 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 NAUKRI was trading at 7444.45. The strike last trading price was 483.6, 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 NAUKRI was trading at 7407.75. The strike last trading price was 483.6, 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 NAUKRI was trading at 7236.75. The strike last trading price was 483.6, 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 NAUKRI was trading at 7214.50. The strike last trading price was 483.6, 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 NAUKRI was trading at 6912.60. The strike last trading price was 483.6, 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 NAUKRI was trading at 6803.95. The strike last trading price was 483.6, 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 NAUKRI was trading at 6973.75. The strike last trading price was 483.6, 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 NAUKRI was trading at 7027.25. The strike last trading price was 483.6, 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 NAUKRI was trading at 7097.95. The strike last trading price was 483.6, 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 NAUKRI was trading at 7187.40. The strike last trading price was 483.6, 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 NAUKRI was trading at 6947.35. The strike last trading price was 483.6, 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 NAUKRI was trading at 6895.25. The strike last trading price was 483.6, 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 NAUKRI was trading at 6929.65. The strike last trading price was 483.6, which was 483.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul NAUKRI was trading at 6827.60. 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 18 Jul NAUKRI was trading at 6932.25. 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 16 Jul NAUKRI was trading at 6812.00. 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 NAUKRI was trading at 6838.25. 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 12 Jul NAUKRI was trading at 6861.50. 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 11 Jul NAUKRI was trading at 6613.90. 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 9 Jul NAUKRI was trading at 6944.60. 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 8 Jul NAUKRI was trading at 6857.45. 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 5 Jul NAUKRI was trading at 6809.50. 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 4 Jul NAUKRI was trading at 6736.45. 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 3 Jul NAUKRI was trading at 6811.60. 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 2 Jul NAUKRI was trading at 6746.60. 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 1 Jul NAUKRI was trading at 6937.35. 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