NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 3.45
Theta: -10.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7515.35 | 278.05 | -54.10 | 35.98 | 3 | 0 | 15 | |||
| 20 Nov | 7625.10 | 332.15 | 0.00 | - | 4.5 | -1 | 16.5 | |||
| 19 Nov | 7625.10 | 332.15 | -6.00 | - | 4.5 | 0.5 | 16.5 | |||
| 18 Nov | 7589.65 | 338.15 | -209.15 | 15.61 | 16.5 | 5 | 16.5 | |||
| 14 Nov | 7768.20 | 547.3 | 133.05 | 31.30 | 2.5 | 0.5 | 12 | |||
| 13 Nov | 7614.95 | 414.25 | -277.65 | 23.53 | 2.5 | 0.5 | 10 | |||
| 12 Nov | 7821.30 | 691.9 | 0.00 | 0.00 | 0 | 3.5 | 0 | |||
| 11 Nov | 7951.50 | 691.9 | 268.85 | 29.49 | 37.5 | 3.5 | 9.5 | |||
| 8 Nov | 7654.60 | 423.05 | -331.95 | 26.06 | 16 | 1.5 | 2.5 | |||
| 7 Nov | 7903.00 | 755 | 164.95 | 51.67 | 1 | 0 | 1.5 | |||
| 6 Nov | 7997.00 | 590.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 7640.90 | 590.05 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 4 Nov | 7722.75 | 590.05 | -334.80 | 42.92 | 7.5 | 2.5 | 2.5 | |||
| 1 Nov | 7468.45 | 924.85 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 7440.95 | 924.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7679.40 | 924.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7699.15 | 924.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7692.65 | 924.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7597.65 | 924.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 7716.55 | 924.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 924.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7649.05 | 924.85 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 7300 expiring on 28NOV2024
Delta for 7300 CE is 0.73
Historical price for 7300 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 278.05, which was -54.10 lower than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 30
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 332.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 33
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 332.15, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 33
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 338.15, which was -209.15 lower than the previous day. The implied volatity was 15.61, the open interest changed by 10 which increased total open position to 33
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 547.3, which was 133.05 higher than the previous day. The implied volatity was 31.30, the open interest changed by 1 which increased total open position to 24
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 414.25, which was -277.65 lower than the previous day. The implied volatity was 23.53, the open interest changed by 1 which increased total open position to 20
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 691.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 691.9, which was 268.85 higher than the previous day. The implied volatity was 29.49, the open interest changed by 7 which increased total open position to 19
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 423.05, which was -331.95 lower than the previous day. The implied volatity was 26.06, the open interest changed by 3 which increased total open position to 5
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 755, which was 164.95 higher than the previous day. The implied volatity was 51.67, the open interest changed by 0 which decreased total open position to 3
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 590.05, 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 590.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 590.05, which was -334.80 lower than the previous day. The implied volatity was 42.92, the open interest changed by 5 which increased total open position to 5
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 924.85, 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 924.85, 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 924.85, 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 924.85, 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 924.85, 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 924.85, 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 924.85, 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 924.85, 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 924.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 28NOV2024 7300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 3.26
Theta: -6.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7515.35 | 47.55 | 5.05 | 31.06 | 216.5 | -18 | 189 |
| 20 Nov | 7625.10 | 42.5 | 0.00 | 34.48 | 625 | -70 | 206 |
| 19 Nov | 7625.10 | 42.5 | -21.15 | 34.48 | 625 | -71 | 206 |
| 18 Nov | 7589.65 | 63.65 | 25.95 | 37.60 | 607 | -51 | 276.5 |
| 14 Nov | 7768.20 | 37.7 | -29.25 | 33.53 | 479.5 | 50.5 | 325.5 |
| 13 Nov | 7614.95 | 66.95 | 21.40 | 34.08 | 351.5 | -3 | 275.5 |
| 12 Nov | 7821.30 | 45.55 | 12.50 | 34.60 | 181.5 | 10 | 278.5 |
| 11 Nov | 7951.50 | 33.05 | -57.95 | 34.74 | 671.5 | 60.5 | 271.5 |
| 8 Nov | 7654.60 | 91 | -1.00 | 33.13 | 1,545 | 54.5 | 216.5 |
| 7 Nov | 7903.00 | 92 | 15.00 | 42.13 | 128.5 | 13 | 162 |
| 6 Nov | 7997.00 | 77 | -80.80 | 42.93 | 274 | 128.5 | 150 |
| 5 Nov | 7640.90 | 157.8 | -2.35 | 40.47 | 33 | 4.5 | 22.5 |
| 4 Nov | 7722.75 | 160.15 | -99.85 | 43.67 | 32.5 | 0 | 17.5 |
| 1 Nov | 7468.45 | 260 | 40.00 | 45.34 | 7 | 3.5 | 15.5 |
| 31 Oct | 7440.95 | 220 | 74.00 | - | 7 | 2 | 12 |
| 30 Oct | 7679.40 | 146 | 19.50 | - | 5 | 2 | 9 |
| 29 Oct | 7699.15 | 126.5 | -31.50 | - | 8 | 4 | 5 |
| 28 Oct | 7692.65 | 158 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 7597.65 | 158 | -27.75 | - | 1 | 0 | 0 |
| 24 Oct | 7716.55 | 185.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7830.70 | 185.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7649.05 | 185.75 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 7300 expiring on 28NOV2024
Delta for 7300 PE is -0.24
Historical price for 7300 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 47.55, which was 5.05 higher than the previous day. The implied volatity was 31.06, the open interest changed by -36 which decreased total open position to 378
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 42.5, which was 0.00 lower than the previous day. The implied volatity was 34.48, the open interest changed by -140 which decreased total open position to 412
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 42.5, which was -21.15 lower than the previous day. The implied volatity was 34.48, the open interest changed by -142 which decreased total open position to 412
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 63.65, which was 25.95 higher than the previous day. The implied volatity was 37.60, the open interest changed by -102 which decreased total open position to 553
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 37.7, which was -29.25 lower than the previous day. The implied volatity was 33.53, the open interest changed by 101 which increased total open position to 651
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 66.95, which was 21.40 higher than the previous day. The implied volatity was 34.08, the open interest changed by -6 which decreased total open position to 551
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 45.55, which was 12.50 higher than the previous day. The implied volatity was 34.60, the open interest changed by 20 which increased total open position to 557
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 33.05, which was -57.95 lower than the previous day. The implied volatity was 34.74, the open interest changed by 121 which increased total open position to 543
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 91, which was -1.00 lower than the previous day. The implied volatity was 33.13, the open interest changed by 109 which increased total open position to 433
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 92, which was 15.00 higher than the previous day. The implied volatity was 42.13, the open interest changed by 26 which increased total open position to 324
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 77, which was -80.80 lower than the previous day. The implied volatity was 42.93, the open interest changed by 257 which increased total open position to 300
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 157.8, which was -2.35 lower than the previous day. The implied volatity was 40.47, the open interest changed by 9 which increased total open position to 45
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 160.15, which was -99.85 lower than the previous day. The implied volatity was 43.67, the open interest changed by 0 which decreased total open position to 35
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 260, which was 40.00 higher than the previous day. The implied volatity was 45.34, the open interest changed by 7 which increased total open position to 31
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 220, 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 146, which was 19.50 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 126.5, which was -31.50 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 158, 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 158, which was -27.75 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 185.75, 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 185.75, 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 185.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
