NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
16 Sep 2024 04:13 PM IST
| NAUKRI 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7903.80 | 595.25 | 94.75 | 450 | 0 | 2,700 | ||||
| 13 Sept | 7729.05 | 500.5 | -49.50 | 150 | 0 | 2,850 | ||||
| 12 Sept | 7788.60 | 550 | 96.90 | 300 | 0 | 2,850 | ||||
| 11 Sept | 7669.75 | 453.1 | 128.10 | 2,550 | -1,050 | 3,000 | ||||
| 10 Sept | 7476.70 | 325 | 65.00 | 600 | -150 | 4,050 | ||||
| 9 Sept | 7418.60 | 260 | -21.00 | 6,600 | 1,350 | 4,200 | ||||
| 6 Sept | 7424.90 | 281 | -34.05 | 750 | 0 | 2,700 | ||||
| 5 Sept | 7475.00 | 315.05 | 18.95 | 6,150 | 150 | 2,700 | ||||
| 4 Sept | 7435.40 | 296.1 | -217.90 | 13,800 | 1,800 | 2,550 | ||||
| 3 Sept | 7445.45 | 514 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7566.80 | 514 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7678.80 | 514 | 25.50 | 450 | 0 | 750 | ||||
| 29 Aug | 7682.90 | 488.5 | 40.65 | 150 | 0 | 750 | ||||
|
|
||||||||||
| 28 Aug | 7622.65 | 447.85 | 26.85 | 150 | 0 | 750 | ||||
| 27 Aug | 7493.95 | 421 | 0.00 | 0 | -150 | 0 | ||||
| 26 Aug | 7498.90 | 421 | 56.00 | 300 | -150 | 750 | ||||
| 23 Aug | 7392.60 | 365 | -47.00 | 1,500 | 0 | 900 | ||||
| 22 Aug | 7444.45 | 412 | 0.00 | 0 | -750 | 0 | ||||
| 21 Aug | 7407.60 | 412 | 27.00 | 1,500 | -750 | 900 | ||||
| 20 Aug | 7407.75 | 385 | 0.00 | 150 | 0 | 1,650 | ||||
| 19 Aug | 7393.45 | 385 | -48.00 | 450 | -300 | 1,650 | ||||
| 16 Aug | 7417.85 | 433 | 105.75 | 2,850 | 1,500 | 2,100 | ||||
| 14 Aug | 7236.75 | 327.25 | -13.10 | 300 | 150 | 450 | ||||
| 13 Aug | 7098.35 | 340.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 7178.70 | 340.35 | -19.65 | 150 | 0 | 300 | ||||
| 9 Aug | 7214.50 | 360 | 168.45 | 300 | 0 | 150 | ||||
| 8 Aug | 6912.60 | 191.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 6803.95 | 191.55 | -241.35 | 300 | 0 | 300 | ||||
| 5 Aug | 6973.75 | 432.9 | 0.00 | 0 | 300 | 0 | ||||
| 2 Aug | 7220.50 | 432.9 | 78.60 | 300 | 150 | 150 | ||||
| 31 Jul | 7027.25 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7097.95 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7187.40 | 354.3 | 0 | 0 | 0 | |||||
For Info Edge (I) Ltd - strike price 7300 expiring on 26SEP2024
Delta for 7300 CE is -
Historical price for 7300 CE is as follows
On 16 Sept NAUKRI was trading at 7903.80. The strike last trading price was 595.25, which was 94.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 13 Sept NAUKRI was trading at 7729.05. The strike last trading price was 500.5, which was -49.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2850
On 12 Sept NAUKRI was trading at 7788.60. The strike last trading price was 550, which was 96.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2850
On 11 Sept NAUKRI was trading at 7669.75. The strike last trading price was 453.1, which was 128.10 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 3000
On 10 Sept NAUKRI was trading at 7476.70. The strike last trading price was 325, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 4050
On 9 Sept NAUKRI was trading at 7418.60. The strike last trading price was 260, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 4200
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 281, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 315.05, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2700
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 296.1, which was -217.90 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2550
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 514, 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 514, 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 514, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 488.5, which was 40.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 447.85, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 421, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 26 Aug NAUKRI was trading at 7498.90. The strike last trading price was 421, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 750
On 23 Aug NAUKRI was trading at 7392.60. The strike last trading price was 365, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 22 Aug NAUKRI was trading at 7444.45. The strike last trading price was 412, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 21 Aug NAUKRI was trading at 7407.60. The strike last trading price was 412, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 900
On 20 Aug NAUKRI was trading at 7407.75. The strike last trading price was 385, 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 1650
On 19 Aug NAUKRI was trading at 7393.45. The strike last trading price was 385, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 1650
On 16 Aug NAUKRI was trading at 7417.85. The strike last trading price was 433, which was 105.75 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2100
On 14 Aug NAUKRI was trading at 7236.75. The strike last trading price was 327.25, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 13 Aug NAUKRI was trading at 7098.35. The strike last trading price was 340.35, 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 340.35, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 9 Aug NAUKRI was trading at 7214.50. The strike last trading price was 360, which was 168.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 8 Aug NAUKRI was trading at 6912.60. The strike last trading price was 191.55, 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 191.55, which was -241.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 5 Aug NAUKRI was trading at 6973.75. The strike last trading price was 432.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 2 Aug NAUKRI was trading at 7220.50. The strike last trading price was 432.9, which was 78.60 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 31 Jul NAUKRI was trading at 7027.25. The strike last trading price was 354.3, 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 354.3, 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 354.3, 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 7300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7903.80 | 13.9 | -13.60 | 47,400 | -4,650 | 18,600 |
| 13 Sept | 7729.05 | 27.5 | 1.10 | 15,000 | -1,950 | 23,400 |
| 12 Sept | 7788.60 | 26.4 | -31.60 | 30,150 | 300 | 25,350 |
| 11 Sept | 7669.75 | 58 | -38.40 | 1,08,300 | -3,300 | 25,050 |
| 10 Sept | 7476.70 | 96.4 | -29.00 | 28,800 | 1,650 | 28,500 |
| 9 Sept | 7418.60 | 125.4 | -24.75 | 1,26,300 | -1,200 | 27,000 |
| 6 Sept | 7424.90 | 150.15 | 16.80 | 13,950 | -1,500 | 28,200 |
| 5 Sept | 7475.00 | 133.35 | -33.35 | 41,100 | 1,350 | 29,550 |
| 4 Sept | 7435.40 | 166.7 | 27.60 | 66,450 | 1,500 | 28,050 |
| 3 Sept | 7445.45 | 139.1 | 23.60 | 16,050 | 2,100 | 26,700 |
| 2 Sept | 7566.80 | 115.5 | 33.90 | 34,800 | 9,750 | 24,750 |
| 30 Aug | 7678.80 | 81.6 | -9.45 | 13,950 | 5,100 | 15,000 |
| 29 Aug | 7682.90 | 91.05 | -37.95 | 9,450 | 2,100 | 9,750 |
| 28 Aug | 7622.65 | 129 | -43.00 | 9,000 | 3,000 | 7,650 |
| 27 Aug | 7493.95 | 172 | -11.05 | 4,200 | 3,150 | 3,750 |
| 26 Aug | 7498.90 | 183.05 | -50.95 | 300 | 150 | 600 |
| 23 Aug | 7392.60 | 234 | -315.40 | 450 | 300 | 300 |
| 22 Aug | 7444.45 | 549.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7407.60 | 549.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7407.75 | 549.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7393.45 | 549.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7417.85 | 549.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7236.75 | 549.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7098.35 | 549.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 7178.70 | 549.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7214.50 | 549.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 6912.60 | 549.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6803.95 | 549.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6973.75 | 549.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7220.50 | 549.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 7027.25 | 549.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7097.95 | 549.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7187.40 | 549.4 | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 7300 expiring on 26SEP2024
Delta for 7300 PE is -
Historical price for 7300 PE is as follows
On 16 Sept NAUKRI was trading at 7903.80. The strike last trading price was 13.9, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by -4650 which decreased total open position to 18600
On 13 Sept NAUKRI was trading at 7729.05. The strike last trading price was 27.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 23400
On 12 Sept NAUKRI was trading at 7788.60. The strike last trading price was 26.4, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 25350
On 11 Sept NAUKRI was trading at 7669.75. The strike last trading price was 58, which was -38.40 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 25050
On 10 Sept NAUKRI was trading at 7476.70. The strike last trading price was 96.4, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 28500
On 9 Sept NAUKRI was trading at 7418.60. The strike last trading price was 125.4, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 27000
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 150.15, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 28200
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 133.35, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 29550
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 166.7, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 28050
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 139.1, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 26700
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 115.5, which was 33.90 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 24750
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 81.6, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 15000
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 91.05, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9750
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 129, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7650
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 172, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3750
On 26 Aug NAUKRI was trading at 7498.90. The strike last trading price was 183.05, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 23 Aug NAUKRI was trading at 7392.60. The strike last trading price was 234, which was -315.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 22 Aug NAUKRI was trading at 7444.45. The strike last trading price was 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 Aug NAUKRI was trading at 7220.50. The strike last trading price was 549.4, 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 549.4, 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 549.4, 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 549.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0