NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 7000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7515.35 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 7625.10 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 7625.10 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 7589.65 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 7768.20 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 7614.95 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 7821.30 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 7951.50 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7654.60 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 7903.00 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 7997.00 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7640.90 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7722.75 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 7468.45 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 7440.95 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7679.40 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7699.15 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7692.65 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7597.65 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7716.55 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 1046.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7649.05 | 1046.05 | 1046.05 | - | 0 | 0 | 0 | |||
| 19 Sept | 7902.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 7741.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 7805.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 7903.80 | 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 7000 expiring on 28NOV2024
Delta for 7000 CE is -
Historical price for 7000 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 1046.05, 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 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 1046.05, 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 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 1046.05, 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 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 1046.05, 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 Nov NAUKRI was trading at 7768.20. The strike last trading price was 1046.05, 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 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 1046.05, 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 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 1046.05, 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 Nov NAUKRI was trading at 7951.50. The strike last trading price was 1046.05, 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 Nov NAUKRI was trading at 7654.60. The strike last trading price was 1046.05, 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 Nov NAUKRI was trading at 7903.00. The strike last trading price was 1046.05, 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 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 1046.05, 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 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 1046.05, 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 Nov NAUKRI was trading at 7722.75. The strike last trading price was 1046.05, 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 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 1046.05, 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 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 1046.05, 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 30 Oct NAUKRI was trading at 7679.40. The strike last trading price was 1046.05, 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 1046.05, 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 1046.05, 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 1046.05, 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 24 Oct NAUKRI was trading at 7716.55. The strike last trading price was 1046.05, 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 1046.05, 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 22 Oct NAUKRI was trading at 7649.05. The strike last trading price was 1046.05, which was 1046.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NAUKRI was trading at 7902.10. 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 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 17 Sept NAUKRI was trading at 7805.25. 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 which decreased total open position to
On 16 Sept NAUKRI was trading at 7903.80. 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 7000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 1.38
Theta: -3.30
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7515.35 | 11.25 | -0.90 | 35.05 | 340.5 | -19 | 437 |
| 20 Nov | 7625.10 | 12.15 | 0.00 | 37.09 | 345 | -10.5 | 456 |
| 19 Nov | 7625.10 | 12.15 | -12.40 | 37.09 | 345 | -10.5 | 456 |
| 18 Nov | 7589.65 | 24.55 | 8.50 | 41.52 | 596.5 | 18.5 | 469.5 |
| 14 Nov | 7768.20 | 16.05 | -11.35 | 37.73 | 287.5 | 12 | 452.5 |
| 13 Nov | 7614.95 | 27.4 | 7.45 | 37.00 | 312.5 | -13.5 | 440.5 |
| 12 Nov | 7821.30 | 19.95 | 5.65 | 38.06 | 327.5 | -32.5 | 475.5 |
| 11 Nov | 7951.50 | 14.3 | -23.95 | 37.95 | 1,241.5 | 41.5 | 509 |
| 8 Nov | 7654.60 | 38.25 | -14.00 | 34.67 | 2,738 | 178.5 | 466.5 |
| 7 Nov | 7903.00 | 52.25 | 10.30 | 45.35 | 207 | 20 | 288 |
| 6 Nov | 7997.00 | 41.95 | -42.05 | 45.40 | 312 | 18.5 | 265.5 |
| 5 Nov | 7640.90 | 84 | -6.70 | 41.79 | 265.5 | -0.5 | 247 |
| 4 Nov | 7722.75 | 90.7 | -64.00 | 45.20 | 559 | 68 | 244 |
| 1 Nov | 7468.45 | 154.7 | 4.70 | 45.73 | 67 | 11.5 | 176.5 |
| 31 Oct | 7440.95 | 150 | 74.00 | - | 190 | 43 | 164 |
| 30 Oct | 7679.40 | 76 | 2.65 | - | 63 | 26 | 122 |
| 29 Oct | 7699.15 | 73.35 | -2.60 | - | 32 | 3 | 95 |
| 28 Oct | 7692.65 | 75.95 | -14.05 | - | 44 | 4 | 63 |
| 25 Oct | 7597.65 | 90 | 13.85 | - | 51 | 21 | 59 |
| 24 Oct | 7716.55 | 76.15 | 11.15 | - | 6 | 1 | 38 |
| 23 Oct | 7830.70 | 65 | -15.00 | - | 9 | 1 | 37 |
| 22 Oct | 7649.05 | 80 | -157.25 | - | 50 | 35 | 35 |
| 19 Sept | 7902.10 | 237.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7741.55 | 237.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 7805.25 | 237.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 7903.80 | 237.25 | 237.25 | - | 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 7000 expiring on 28NOV2024
Delta for 7000 PE is -0.07
Historical price for 7000 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 11.25, which was -0.90 lower than the previous day. The implied volatity was 35.05, the open interest changed by -38 which decreased total open position to 874
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 37.09, the open interest changed by -21 which decreased total open position to 912
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 12.15, which was -12.40 lower than the previous day. The implied volatity was 37.09, the open interest changed by -21 which decreased total open position to 912
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 24.55, which was 8.50 higher than the previous day. The implied volatity was 41.52, the open interest changed by 37 which increased total open position to 939
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 16.05, which was -11.35 lower than the previous day. The implied volatity was 37.73, the open interest changed by 24 which increased total open position to 905
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 27.4, which was 7.45 higher than the previous day. The implied volatity was 37.00, the open interest changed by -27 which decreased total open position to 881
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 19.95, which was 5.65 higher than the previous day. The implied volatity was 38.06, the open interest changed by -65 which decreased total open position to 951
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 14.3, which was -23.95 lower than the previous day. The implied volatity was 37.95, the open interest changed by 83 which increased total open position to 1018
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 38.25, which was -14.00 lower than the previous day. The implied volatity was 34.67, the open interest changed by 357 which increased total open position to 933
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 52.25, which was 10.30 higher than the previous day. The implied volatity was 45.35, the open interest changed by 40 which increased total open position to 576
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 41.95, which was -42.05 lower than the previous day. The implied volatity was 45.40, the open interest changed by 37 which increased total open position to 531
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 84, which was -6.70 lower than the previous day. The implied volatity was 41.79, the open interest changed by -1 which decreased total open position to 494
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 90.7, which was -64.00 lower than the previous day. The implied volatity was 45.20, the open interest changed by 136 which increased total open position to 488
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 154.7, which was 4.70 higher than the previous day. The implied volatity was 45.73, the open interest changed by 23 which increased total open position to 353
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 150, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NAUKRI was trading at 7679.40. The strike last trading price was 76, which was 2.65 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 73.35, which was -2.60 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 75.95, which was -14.05 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 90, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NAUKRI was trading at 7716.55. The strike last trading price was 76.15, which was 11.15 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 65, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NAUKRI was trading at 7649.05. The strike last trading price was 80, which was -157.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NAUKRI was trading at 7902.10. The strike last trading price was 237.25, 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 18 Sept NAUKRI was trading at 7741.55. The strike last trading price was 237.25, 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 17 Sept NAUKRI was trading at 7805.25. The strike last trading price was 237.25, 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 16 Sept NAUKRI was trading at 7903.80. The strike last trading price was 237.25, which was 237.25 higher 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
