NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
06 Sep 2024 04:13 PM IST
| NAUKRI 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7424.90 | 431.55 | 13.55 | 11,400 | -5,550 | 8,250 | ||||
| 5 Sept | 7475.00 | 418 | 0.00 | 0 | 1,950 | 0 | ||||
| 4 Sept | 7435.40 | 418 | -54.65 | 4,500 | 2,400 | 14,250 | ||||
| 3 Sept | 7445.45 | 472.65 | -71.35 | 9,150 | 6,300 | 11,700 | ||||
| 2 Sept | 7566.80 | 544 | -122.10 | 2,550 | 1,050 | 4,800 | ||||
| 30 Aug | 7678.80 | 666.1 | -10.90 | 300 | 0 | 3,750 | ||||
| 29 Aug | 7682.90 | 677 | 42.00 | 2,550 | 1,200 | 3,300 | ||||
| 28 Aug | 7622.65 | 635 | 60.00 | 450 | 0 | 2,100 | ||||
| 27 Aug | 7493.95 | 575 | 0.00 | 0 | -2,100 | 0 | ||||
| 26 Aug | 7498.90 | 575 | 91.30 | 3,600 | -1,050 | 3,150 | ||||
| 23 Aug | 7392.60 | 483.7 | 11.55 | 4,050 | 2,850 | 4,350 | ||||
| 22 Aug | 7444.45 | 472.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 7407.60 | 472.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 7407.75 | 472.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7393.45 | 472.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7417.85 | 472.15 | 15.05 | 600 | 0 | 1,500 | ||||
| 14 Aug | 7236.75 | 457.1 | 97.10 | 150 | 0 | 1,500 | ||||
| 13 Aug | 7098.35 | 360 | -60.00 | 600 | 450 | 1,500 | ||||
| 12 Aug | 7178.70 | 420 | 78.35 | 300 | 150 | 1,050 | ||||
| 9 Aug | 7214.50 | 341.65 | -48.35 | 600 | 0 | 750 | ||||
| 8 Aug | 6912.60 | 390 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 7048.65 | 390 | 89.45 | 150 | 0 | 750 | ||||
| 6 Aug | 6803.95 | 300.55 | -118.85 | 750 | 0 | 750 | ||||
| 5 Aug | 6973.75 | 419.4 | 20.80 | 300 | 150 | 600 | ||||
| 1 Aug | 6904.45 | 398.6 | -18.60 | 300 | 0 | 450 | ||||
| 31 Jul | 7027.25 | 417.2 | 0.00 | 0 | 450 | 0 | ||||
| 30 Jul | 7009.80 | 417.2 | -22.90 | 600 | 450 | 450 | ||||
| 29 Jul | 7097.95 | 440.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7187.40 | 440.1 | 0 | 0 | 0 | |||||
For Info Edge (I) Ltd - strike price 7100 expiring on 26SEP2024
Delta for 7100 CE is -
Historical price for 7100 CE is as follows
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 431.55, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by -5550 which decreased total open position to 8250
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 418, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 0
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 418, which was -54.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 14250
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 472.65, which was -71.35 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 11700
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 544, which was -122.10 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4800
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 666.1, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 677, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3300
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 635, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 575, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 26 Aug NAUKRI was trading at 7498.90. The strike last trading price was 575, which was 91.30 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 3150
On 23 Aug NAUKRI was trading at 7392.60. The strike last trading price was 483.7, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 4350
On 22 Aug NAUKRI was trading at 7444.45. The strike last trading price was 472.15, 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 NAUKRI was trading at 7407.60. The strike last trading price was 472.15, 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 472.15, 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 NAUKRI was trading at 7393.45. The strike last trading price was 472.15, 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 Aug NAUKRI was trading at 7417.85. The strike last trading price was 472.15, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 14 Aug NAUKRI was trading at 7236.75. The strike last trading price was 457.1, which was 97.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 13 Aug NAUKRI was trading at 7098.35. The strike last trading price was 360, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1500
On 12 Aug NAUKRI was trading at 7178.70. The strike last trading price was 420, which was 78.35 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1050
On 9 Aug NAUKRI was trading at 7214.50. The strike last trading price was 341.65, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 8 Aug NAUKRI was trading at 6912.60. The strike last trading price was 390, 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 Aug NAUKRI was trading at 7048.65. The strike last trading price was 390, which was 89.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 6 Aug NAUKRI was trading at 6803.95. The strike last trading price was 300.55, which was -118.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 5 Aug NAUKRI was trading at 6973.75. The strike last trading price was 419.4, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 1 Aug NAUKRI was trading at 6904.45. The strike last trading price was 398.6, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 31 Jul NAUKRI was trading at 7027.25. The strike last trading price was 417.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 30 Jul NAUKRI was trading at 7009.80. The strike last trading price was 417.2, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 29 Jul NAUKRI was trading at 7097.95. The strike last trading price was 440.1, 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 440.1, 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 7100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7424.90 | 85 | 9.00 | 7,050 | -150 | 26,550 |
| 5 Sept | 7475.00 | 76 | -23.05 | 11,250 | -300 | 26,850 |
| 4 Sept | 7435.40 | 99.05 | 22.50 | 14,700 | 2,550 | 26,850 |
| 3 Sept | 7445.45 | 76.55 | 8.30 | 10,800 | -900 | 24,150 |
| 2 Sept | 7566.80 | 68.25 | 21.65 | 38,550 | 2,400 | 23,550 |
| 30 Aug | 7678.80 | 46.6 | -7.90 | 12,750 | 2,100 | 21,300 |
| 29 Aug | 7682.90 | 54.5 | -24.00 | 25,050 | -5,550 | 19,200 |
| 28 Aug | 7622.65 | 78.5 | -28.50 | 35,700 | 20,400 | 24,900 |
| 27 Aug | 7493.95 | 107 | 0.55 | 2,550 | 600 | 4,200 |
| 26 Aug | 7498.90 | 106.45 | -30.25 | 6,300 | 1,800 | 3,450 |
| 23 Aug | 7392.60 | 136.7 | 8.25 | 1,050 | 300 | 1,500 |
| 22 Aug | 7444.45 | 128.45 | -1.05 | 750 | 450 | 1,050 |
| 21 Aug | 7407.60 | 129.5 | -40.50 | 450 | 300 | 450 |
| 20 Aug | 7407.75 | 170 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7393.45 | 170 | 0.00 | 0 | 150 | 0 |
| 16 Aug | 7417.85 | 170 | -267.70 | 150 | 0 | 0 |
| 14 Aug | 7236.75 | 437.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7098.35 | 437.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 7178.70 | 437.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7214.50 | 437.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6912.60 | 437.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 7048.65 | 437.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6803.95 | 437.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6973.75 | 437.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 6904.45 | 437.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 7027.25 | 437.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7009.80 | 437.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7097.95 | 437.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7187.40 | 437.7 | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 7100 expiring on 26SEP2024
Delta for 7100 PE is -
Historical price for 7100 PE is as follows
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 85, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 26550
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 76, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 26850
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 99.05, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 26850
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 76.55, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 24150
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 68.25, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 23550
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 46.6, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 21300
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 54.5, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by -5550 which decreased total open position to 19200
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 78.5, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 24900
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 107, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4200
On 26 Aug NAUKRI was trading at 7498.90. The strike last trading price was 106.45, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3450
On 23 Aug NAUKRI was trading at 7392.60. The strike last trading price was 136.7, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1500
On 22 Aug NAUKRI was trading at 7444.45. The strike last trading price was 128.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1050
On 21 Aug NAUKRI was trading at 7407.60. The strike last trading price was 129.5, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 450
On 20 Aug NAUKRI was trading at 7407.75. The strike last trading price was 170, 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 NAUKRI was trading at 7393.45. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 16 Aug NAUKRI was trading at 7417.85. The strike last trading price was 170, which was -267.70 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 437.7, 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 Aug NAUKRI was trading at 7098.35. The strike last trading price was 437.7, 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 Aug NAUKRI was trading at 7178.70. The strike last trading price was 437.7, 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 437.7, 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 437.7, 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 Aug NAUKRI was trading at 7048.65. The strike last trading price was 437.7, 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 437.7, 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 437.7, 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 Aug NAUKRI was trading at 6904.45. The strike last trading price was 437.7, 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 437.7, 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 Jul NAUKRI was trading at 7009.80. The strike last trading price was 437.7, 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 437.7, 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 437.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0