NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7515.35 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 7625.10 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 7625.10 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 7589.65 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 7768.20 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 7614.95 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 7821.30 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 7951.50 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7654.60 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 7903.00 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 7997.00 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7640.90 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7722.75 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 7468.45 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 7440.95 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7699.15 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7692.65 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7597.65 | 1186.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 1186.6 | 1186.60 | - | 0 | 0 | 0 | |||
| 18 Sept | 7741.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Sept | 7729.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 7788.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 7669.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 7476.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 7418.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 7424.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 7475.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 7435.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 7445.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 7566.80 | 0 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 6800 expiring on 28NOV2024
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 1186.6, 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 Nov NAUKRI was trading at 7625.10. The strike last trading price was 1186.6, 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 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 1186.6, 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 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 1186.6, 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 Nov NAUKRI was trading at 7768.20. The strike last trading price was 1186.6, 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 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 1186.6, 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 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 1186.6, 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 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 1186.6, 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 Nov NAUKRI was trading at 7654.60. The strike last trading price was 1186.6, 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 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 1186.6, 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 Nov NAUKRI was trading at 7997.00. The strike last trading price was 1186.6, 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 Nov NAUKRI was trading at 7640.90. The strike last trading price was 1186.6, 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 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 1186.6, 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 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 1186.6, 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 Oct NAUKRI was trading at 7440.95. The strike last trading price was 1186.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NAUKRI was trading at 7699.15. The strike last trading price was 1186.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NAUKRI was trading at 7692.65. The strike last trading price was 1186.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NAUKRI was trading at 7597.65. The strike last trading price was 1186.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NAUKRI was trading at 7830.70. The strike last trading price was 1186.6, which was 1186.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept NAUKRI was trading at 7741.55. 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 which decreased total open position to
On 13 Sept NAUKRI was trading at 7729.05. 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 which decreased total open position to
On 12 Sept NAUKRI was trading at 7788.60. 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 which decreased total open position to
On 11 Sept NAUKRI was trading at 7669.75. 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 which decreased total open position to
On 10 Sept NAUKRI was trading at 7476.70. 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 which decreased total open position to
On 9 Sept NAUKRI was trading at 7418.60. 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 which decreased total open position to
On 6 Sept NAUKRI was trading at 7424.90. 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 which decreased total open position to
On 5 Sept NAUKRI was trading at 7475.00. 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 which decreased total open position to
On 4 Sept NAUKRI was trading at 7435.40. 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 which decreased total open position to
On 3 Sept NAUKRI was trading at 7445.45. 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 which decreased total open position to
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 28NOV2024 6800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.77
Theta: -2.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7515.35 | 5.5 | -2.95 | 39.88 | 10.5 | -1.5 | 64 |
| 20 Nov | 7625.10 | 8.45 | 0.00 | 43.25 | 39 | -6.5 | 65 |
| 19 Nov | 7625.10 | 8.45 | -3.70 | 43.25 | 39 | -7 | 65 |
| 18 Nov | 7589.65 | 12.15 | 3.95 | 43.82 | 204 | -32.5 | 75 |
| 14 Nov | 7768.20 | 8.2 | -6.20 | 39.75 | 33.5 | 1 | 108 |
| 13 Nov | 7614.95 | 14.4 | 5.30 | 38.88 | 59.5 | 4.5 | 107 |
| 12 Nov | 7821.30 | 9.1 | 0.45 | 38.71 | 19 | 0.5 | 104 |
| 11 Nov | 7951.50 | 8.65 | -11.85 | 40.59 | 189.5 | 26 | 104 |
| 8 Nov | 7654.60 | 20.5 | -13.25 | 35.92 | 337.5 | 27 | 75 |
| 7 Nov | 7903.00 | 33.75 | 6.00 | 46.93 | 46 | 11 | 47.5 |
| 6 Nov | 7997.00 | 27.75 | -23.25 | 47.21 | 71.5 | -20.5 | 37.5 |
| 5 Nov | 7640.90 | 51 | -9.00 | 42.31 | 78.5 | 18.5 | 67.5 |
| 4 Nov | 7722.75 | 60 | -1.70 | 46.29 | 45.5 | 19 | 26 |
| 1 Nov | 7468.45 | 61.7 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 7440.95 | 61.7 | 15.70 | - | 2 | 0 | 5 |
| 29 Oct | 7699.15 | 46 | 5.00 | - | 5 | 2 | 7 |
| 28 Oct | 7692.65 | 41 | -28.00 | - | 1 | 1 | 6 |
| 25 Oct | 7597.65 | 69 | 29.50 | - | 5 | 4 | 5 |
| 23 Oct | 7830.70 | 39.5 | 39.50 | - | 6 | 2 | 2 |
| 18 Sept | 7741.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 7729.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 7788.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 7669.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 7476.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 7418.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 7424.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 7475.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 7435.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 7445.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 7566.80 | 0 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 6800 expiring on 28NOV2024
Delta for 6800 PE is -0.03
Historical price for 6800 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 5.5, which was -2.95 lower than the previous day. The implied volatity was 39.88, the open interest changed by -3 which decreased total open position to 128
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 8.45, which was 0.00 lower than the previous day. The implied volatity was 43.25, the open interest changed by -13 which decreased total open position to 130
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 8.45, which was -3.70 lower than the previous day. The implied volatity was 43.25, the open interest changed by -14 which decreased total open position to 130
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 12.15, which was 3.95 higher than the previous day. The implied volatity was 43.82, the open interest changed by -65 which decreased total open position to 150
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 8.2, which was -6.20 lower than the previous day. The implied volatity was 39.75, the open interest changed by 2 which increased total open position to 216
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 14.4, which was 5.30 higher than the previous day. The implied volatity was 38.88, the open interest changed by 9 which increased total open position to 214
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 9.1, which was 0.45 higher than the previous day. The implied volatity was 38.71, the open interest changed by 1 which increased total open position to 208
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 8.65, which was -11.85 lower than the previous day. The implied volatity was 40.59, the open interest changed by 52 which increased total open position to 208
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 20.5, which was -13.25 lower than the previous day. The implied volatity was 35.92, the open interest changed by 54 which increased total open position to 150
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 33.75, which was 6.00 higher than the previous day. The implied volatity was 46.93, the open interest changed by 22 which increased total open position to 95
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 27.75, which was -23.25 lower than the previous day. The implied volatity was 47.21, the open interest changed by -41 which decreased total open position to 75
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 51, which was -9.00 lower than the previous day. The implied volatity was 42.31, the open interest changed by 37 which increased total open position to 135
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 60, which was -1.70 lower than the previous day. The implied volatity was 46.29, the open interest changed by 38 which increased total open position to 52
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 61.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 61.7, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NAUKRI was trading at 7699.15. The strike last trading price was 46, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NAUKRI was trading at 7692.65. The strike last trading price was 41, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NAUKRI was trading at 7597.65. The strike last trading price was 69, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NAUKRI was trading at 7830.70. The strike last trading price was 39.5, which was 39.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept NAUKRI was trading at 7741.55. 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 which decreased total open position to
On 13 Sept NAUKRI was trading at 7729.05. 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 which decreased total open position to
On 12 Sept NAUKRI was trading at 7788.60. 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 which decreased total open position to
On 11 Sept NAUKRI was trading at 7669.75. 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 which decreased total open position to
On 10 Sept NAUKRI was trading at 7476.70. 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 which decreased total open position to
On 9 Sept NAUKRI was trading at 7418.60. 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 which decreased total open position to
On 6 Sept NAUKRI was trading at 7424.90. 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 which decreased total open position to
On 5 Sept NAUKRI was trading at 7475.00. 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 which decreased total open position to
On 4 Sept NAUKRI was trading at 7435.40. 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 which decreased total open position to
On 3 Sept NAUKRI was trading at 7445.45. 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 which decreased total open position to
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
