NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 7400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 3.92
Theta: -11.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7515.35 | 211 | -68.20 | 35.73 | 1.5 | -0.5 | 10.5 | |||
| 20 Nov | 7625.10 | 279.2 | 0.00 | 25.64 | 8.5 | 0 | 11.5 | |||
| 19 Nov | 7625.10 | 279.2 | 16.10 | 25.64 | 8.5 | 0.5 | 11.5 | |||
| 18 Nov | 7589.65 | 263.1 | -185.40 | 21.55 | 39.5 | 6 | 12 | |||
|
|
||||||||||
| 14 Nov | 7768.20 | 448.5 | 115.00 | 27.11 | 0.5 | 0 | 6 | |||
| 13 Nov | 7614.95 | 333.5 | -388.20 | 23.79 | 1 | 0 | 6 | |||
| 12 Nov | 7821.30 | 721.7 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 11 Nov | 7951.50 | 721.7 | 361.70 | 55.43 | 9 | -3 | 6 | |||
| 8 Nov | 7654.60 | 360 | -310.80 | 27.98 | 24 | 1.5 | 9 | |||
| 7 Nov | 7903.00 | 670.8 | -19.20 | 49.38 | 0.5 | 0 | 8 | |||
| 6 Nov | 7997.00 | 690 | 250.00 | 32.59 | 5.5 | -1 | 8.5 | |||
| 5 Nov | 7640.90 | 440 | -91.95 | 39.83 | 1 | -0.5 | 10 | |||
| 4 Nov | 7722.75 | 531.95 | 141.95 | 43.97 | 73 | 7.5 | 11.5 | |||
| 1 Nov | 7468.45 | 390 | -29.90 | 40.45 | 4 | 2.5 | 3.5 | |||
| 31 Oct | 7440.95 | 419.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7679.40 | 419.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7699.15 | 419.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7692.65 | 419.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7597.65 | 419.9 | -62.80 | - | 1 | 0 | 1 | |||
| 24 Oct | 7716.55 | 482.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 482.7 | 0.00 | - | 0 | 0 | 1 | |||
| 22 Oct | 7649.05 | 482.7 | -313.90 | - | 1 | 0 | 0 | |||
| 21 Oct | 7949.35 | 796.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 8088.85 | 796.6 | 796.60 | - | 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 7400 expiring on 28NOV2024
Delta for 7400 CE is 0.63
Historical price for 7400 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 211, which was -68.20 lower than the previous day. The implied volatity was 35.73, the open interest changed by -1 which decreased total open position to 21
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 279.2, which was 0.00 lower than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 23
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 279.2, which was 16.10 higher than the previous day. The implied volatity was 25.64, the open interest changed by 1 which increased total open position to 23
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 263.1, which was -185.40 lower than the previous day. The implied volatity was 21.55, the open interest changed by 12 which increased total open position to 24
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 448.5, which was 115.00 higher than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 12
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 333.5, which was -388.20 lower than the previous day. The implied volatity was 23.79, the open interest changed by 0 which decreased total open position to 12
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 721.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 721.7, which was 361.70 higher than the previous day. The implied volatity was 55.43, the open interest changed by -6 which decreased total open position to 12
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 360, which was -310.80 lower than the previous day. The implied volatity was 27.98, the open interest changed by 3 which increased total open position to 18
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 670.8, which was -19.20 lower than the previous day. The implied volatity was 49.38, the open interest changed by 0 which decreased total open position to 16
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 690, which was 250.00 higher than the previous day. The implied volatity was 32.59, the open interest changed by -2 which decreased total open position to 17
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 440, which was -91.95 lower than the previous day. The implied volatity was 39.83, the open interest changed by -1 which decreased total open position to 20
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 531.95, which was 141.95 higher than the previous day. The implied volatity was 43.97, the open interest changed by 15 which increased total open position to 23
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 390, which was -29.90 lower than the previous day. The implied volatity was 40.45, the open interest changed by 5 which increased total open position to 7
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 419.9, 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 419.9, 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 419.9, 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 419.9, 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 419.9, which was -62.80 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 482.7, 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 482.7, 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 482.7, which was -313.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NAUKRI was trading at 7949.35. The strike last trading price was 796.6, 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 Oct NAUKRI was trading at 8088.85. The strike last trading price was 796.6, which was 796.60 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 7400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 3.84
Theta: -7.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7515.35 | 73.7 | 9.70 | 29.77 | 412.5 | -41 | 183 |
| 20 Nov | 7625.10 | 64 | 0.00 | 33.29 | 482 | 12.5 | 224 |
| 19 Nov | 7625.10 | 64 | -20.55 | 33.29 | 482 | 12.5 | 224 |
| 18 Nov | 7589.65 | 84.55 | 31.70 | 35.96 | 669.5 | -104.5 | 211 |
| 14 Nov | 7768.20 | 52.85 | -37.95 | 32.81 | 246 | -1.5 | 314.5 |
| 13 Nov | 7614.95 | 90.8 | 31.80 | 33.55 | 444 | -34 | 316.5 |
| 12 Nov | 7821.30 | 59 | 16.05 | 33.33 | 370 | -28 | 351 |
| 11 Nov | 7951.50 | 42.95 | -76.05 | 33.55 | 808.5 | 100 | 377.5 |
| 8 Nov | 7654.60 | 119 | 2.15 | 32.77 | 1,633 | 36 | 278 |
| 7 Nov | 7903.00 | 116.85 | 24.75 | 42.16 | 286.5 | 83 | 243.5 |
| 6 Nov | 7997.00 | 92.1 | -98.25 | 41.87 | 239.5 | 38 | 161 |
| 5 Nov | 7640.90 | 190.35 | -0.25 | 39.95 | 75 | -20.5 | 123 |
| 4 Nov | 7722.75 | 190.6 | -120.60 | 43.15 | 410.5 | 42 | 143 |
| 1 Nov | 7468.45 | 311.2 | 7.70 | 46.19 | 17.5 | 10 | 100 |
| 31 Oct | 7440.95 | 303.5 | 126.05 | - | 107 | -21 | 90 |
| 30 Oct | 7679.40 | 177.45 | 20.00 | - | 96 | 68 | 110 |
| 29 Oct | 7699.15 | 157.45 | 2.45 | - | 32 | 11 | 42 |
| 28 Oct | 7692.65 | 155 | -86.00 | - | 20 | 0 | 28 |
| 25 Oct | 7597.65 | 241 | 90.70 | - | 12 | 2 | 28 |
| 24 Oct | 7716.55 | 150.3 | 0.00 | - | 0 | 4 | 0 |
| 23 Oct | 7830.70 | 150.3 | -41.95 | - | 5 | 3 | 25 |
| 22 Oct | 7649.05 | 192.25 | 87.05 | - | 10 | 2 | 21 |
| 21 Oct | 7949.35 | 105.2 | 5.20 | - | 6 | 3 | 16 |
| 18 Oct | 8088.85 | 100 | -280.60 | - | 8 | 0 | 5 |
| 23 Sept | 8146.15 | 380.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 8106.20 | 380.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 7902.10 | 380.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7741.55 | 380.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 7805.25 | 380.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 7903.80 | 380.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 7729.05 | 380.6 | 380.60 | - | 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 7400 expiring on 28NOV2024
Delta for 7400 PE is -0.35
Historical price for 7400 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 73.7, which was 9.70 higher than the previous day. The implied volatity was 29.77, the open interest changed by -82 which decreased total open position to 366
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was 33.29, the open interest changed by 25 which increased total open position to 448
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 64, which was -20.55 lower than the previous day. The implied volatity was 33.29, the open interest changed by 25 which increased total open position to 448
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 84.55, which was 31.70 higher than the previous day. The implied volatity was 35.96, the open interest changed by -209 which decreased total open position to 422
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 52.85, which was -37.95 lower than the previous day. The implied volatity was 32.81, the open interest changed by -3 which decreased total open position to 629
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 90.8, which was 31.80 higher than the previous day. The implied volatity was 33.55, the open interest changed by -68 which decreased total open position to 633
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 59, which was 16.05 higher than the previous day. The implied volatity was 33.33, the open interest changed by -56 which decreased total open position to 702
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 42.95, which was -76.05 lower than the previous day. The implied volatity was 33.55, the open interest changed by 200 which increased total open position to 755
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 119, which was 2.15 higher than the previous day. The implied volatity was 32.77, the open interest changed by 72 which increased total open position to 556
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 116.85, which was 24.75 higher than the previous day. The implied volatity was 42.16, the open interest changed by 166 which increased total open position to 487
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 92.1, which was -98.25 lower than the previous day. The implied volatity was 41.87, the open interest changed by 76 which increased total open position to 322
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 190.35, which was -0.25 lower than the previous day. The implied volatity was 39.95, the open interest changed by -41 which decreased total open position to 246
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 190.6, which was -120.60 lower than the previous day. The implied volatity was 43.15, the open interest changed by 84 which increased total open position to 286
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 311.2, which was 7.70 higher than the previous day. The implied volatity was 46.19, the open interest changed by 20 which increased total open position to 200
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 303.5, which was 126.05 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 177.45, which was 20.00 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 157.45, which was 2.45 higher 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 155, which was -86.00 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 241, which was 90.70 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 150.3, 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 150.3, which was -41.95 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 192.25, which was 87.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NAUKRI was trading at 7949.35. The strike last trading price was 105.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NAUKRI was trading at 8088.85. The strike last trading price was 100, which was -280.60 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 380.6, 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 380.6, 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 380.6, 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 380.6, 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 380.6, 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 380.6, 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 380.6, which was 380.60 higher 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
