NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
14 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 7200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 1.08
Theta: -2.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 7768.20 | 620.9 | 118.40 | 22.94 | 0.5 | 0 | 5.5 | |||
| 13 Nov | 7614.95 | 502.5 | -129.35 | 23.50 | 5 | 0.5 | 6 | |||
| 12 Nov | 7821.30 | 631.85 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 11 Nov | 7951.50 | 631.85 | 133.75 | - | 2.5 | 1.5 | 5 | |||
| 8 Nov | 7654.60 | 498.1 | -335.45 | 24.52 | 6 | 0 | 4 | |||
| 7 Nov | 7903.00 | 833.55 | 218.35 | 52.59 | 0.5 | 0 | 4 | |||
| 6 Nov | 7997.00 | 615.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 7640.90 | 615.2 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 4 Nov | 7722.75 | 615.2 | 120.95 | 35.25 | 5.5 | 2 | 4 | |||
| 1 Nov | 7468.45 | 494.25 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 7440.95 | 494.25 | -421.50 | - | 2 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 7679.40 | 915.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7699.15 | 915.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7692.65 | 915.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7597.65 | 915.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7716.55 | 915.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 915.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7649.05 | 915.75 | 915.75 | - | 0 | 0 | 0 | |||
| 23 Sept | 8146.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 8106.20 | 0 | 0.00 | - | 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 7200 expiring on 28NOV2024
Delta for 7200 CE is 0.97
Historical price for 7200 CE is as follows
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 620.9, which was 118.40 higher than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 11
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 502.5, which was -129.35 lower than the previous day. The implied volatity was 23.50, the open interest changed by 1 which increased total open position to 12
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 631.85, 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 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 631.85, which was 133.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 498.1, which was -335.45 lower than the previous day. The implied volatity was 24.52, the open interest changed by 0 which decreased total open position to 8
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 833.55, which was 218.35 higher than the previous day. The implied volatity was 52.59, the open interest changed by 0 which decreased total open position to 8
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 615.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 615.2, 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 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 615.2, which was 120.95 higher than the previous day. The implied volatity was 35.25, the open interest changed by 4 which increased total open position to 8
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 494.25, 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 494.25, which was -421.50 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 915.75, 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 915.75, 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 915.75, 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 915.75, 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 915.75, 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 915.75, 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 915.75, which was 915.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept NAUKRI was trading at 8146.15. 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 20 Sept NAUKRI was trading at 8106.20. 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 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 7200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 2.78
Theta: -3.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 7768.20 | 27.45 | -22.30 | 34.61 | 209 | -8 | 104.5 |
| 13 Nov | 7614.95 | 49.75 | 16.85 | 34.95 | 273.5 | -3 | 113.5 |
| 12 Nov | 7821.30 | 32.9 | 6.50 | 35.19 | 157.5 | 30.5 | 142.5 |
| 11 Nov | 7951.50 | 26.4 | -38.60 | 36.29 | 570.5 | -13.5 | 116 |
| 8 Nov | 7654.60 | 65 | -11.05 | 32.80 | 1,548.5 | 103.5 | 117.5 |
| 7 Nov | 7903.00 | 76.05 | 16.05 | 43.13 | 33.5 | 11.5 | 16 |
| 6 Nov | 7997.00 | 60 | -85.20 | 43.01 | 4.5 | 0 | 3 |
| 5 Nov | 7640.90 | 145.2 | 2.00 | 43.48 | 3 | 0 | 1 |
| 4 Nov | 7722.75 | 143.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7468.45 | 143.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 7440.95 | 143.2 | -160.15 | - | 1 | 0 | 0 |
| 30 Oct | 7679.40 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7699.15 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7692.65 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7597.65 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7716.55 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7830.70 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7649.05 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 8146.15 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 8106.20 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 7902.10 | 303.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7741.55 | 303.35 | 303.35 | - | 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 7200 expiring on 28NOV2024
Delta for 7200 PE is -0.11
Historical price for 7200 PE is as follows
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 27.45, which was -22.30 lower than the previous day. The implied volatity was 34.61, the open interest changed by -16 which decreased total open position to 209
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 49.75, which was 16.85 higher than the previous day. The implied volatity was 34.95, the open interest changed by -6 which decreased total open position to 227
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 32.9, which was 6.50 higher than the previous day. The implied volatity was 35.19, the open interest changed by 61 which increased total open position to 285
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 26.4, which was -38.60 lower than the previous day. The implied volatity was 36.29, the open interest changed by -27 which decreased total open position to 232
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 65, which was -11.05 lower than the previous day. The implied volatity was 32.80, the open interest changed by 207 which increased total open position to 235
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 76.05, which was 16.05 higher than the previous day. The implied volatity was 43.13, the open interest changed by 23 which increased total open position to 32
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 60, which was -85.20 lower than the previous day. The implied volatity was 43.01, the open interest changed by 0 which decreased total open position to 6
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 145.2, which was 2.00 higher than the previous day. The implied volatity was 43.48, the open interest changed by 0 which decreased total open position to 2
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 143.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 143.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 143.2, which was -160.15 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 303.35, 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 303.35, 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 303.35, 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 303.35, 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 303.35, 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 303.35, 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 303.35, 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 Sept NAUKRI was trading at 8146.15. The strike last trading price was 303.35, 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 20 Sept NAUKRI was trading at 8106.20. The strike last trading price was 303.35, 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 19 Sept NAUKRI was trading at 7902.10. The strike last trading price was 303.35, 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 303.35, which was 303.35 higher 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
