NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
06 Sep 2024 04:13 PM IST
| NAUKRI 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7424.90 | 184.5 | -22.55 | 1,49,700 | 24,600 | 70,500 | ||||
| 5 Sept | 7475.00 | 207.05 | 11.00 | 1,34,850 | 5,100 | 45,000 | ||||
| 4 Sept | 7435.40 | 196.05 | -33.10 | 1,34,100 | 9,450 | 40,050 | ||||
| 3 Sept | 7445.45 | 229.15 | -45.65 | 40,800 | 10,200 | 30,150 | ||||
| 2 Sept | 7566.80 | 274.8 | -84.85 | 30,300 | 300 | 19,950 | ||||
| 30 Aug | 7678.80 | 359.65 | -27.20 | 18,000 | 1,500 | 19,350 | ||||
| 29 Aug | 7682.90 | 386.85 | 40.85 | 27,750 | -5,250 | 18,000 | ||||
|
|
||||||||||
| 28 Aug | 7622.65 | 346 | 51.00 | 1,06,650 | -15,000 | 23,100 | ||||
| 27 Aug | 7493.95 | 295 | -20.00 | 46,350 | 1,350 | 38,100 | ||||
| 26 Aug | 7498.90 | 315 | 54.00 | 57,450 | 5,550 | 36,600 | ||||
| 23 Aug | 7392.60 | 261 | -35.55 | 16,200 | 4,200 | 31,050 | ||||
| 22 Aug | 7444.45 | 296.55 | 12.55 | 40,200 | 8,550 | 27,000 | ||||
| 21 Aug | 7407.60 | 284 | -19.00 | 7,650 | 900 | 18,450 | ||||
| 20 Aug | 7407.75 | 303 | 1.05 | 5,550 | 600 | 17,550 | ||||
| 19 Aug | 7393.45 | 301.95 | -12.80 | 4,800 | 600 | 16,650 | ||||
| 16 Aug | 7417.85 | 314.75 | 74.95 | 20,700 | 10,050 | 16,050 | ||||
| 14 Aug | 7236.75 | 239.8 | 37.70 | 4,050 | 1,500 | 5,850 | ||||
| 13 Aug | 7098.35 | 202.1 | -25.90 | 3,450 | 1,200 | 4,350 | ||||
| 12 Aug | 7178.70 | 228 | 3.00 | 9,300 | -1,200 | 3,150 | ||||
| 9 Aug | 7214.50 | 225 | 8.25 | 7,350 | 3,300 | 4,350 | ||||
| 6 Aug | 6803.95 | 216.75 | -16.85 | 300 | 0 | 1,050 | ||||
| 5 Aug | 6973.75 | 233.6 | -111.40 | 750 | -150 | 1,050 | ||||
| 2 Aug | 7220.50 | 345 | 63.25 | 1,350 | 1,050 | 1,050 | ||||
| 31 Jul | 7027.25 | 281.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7097.95 | 281.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7187.40 | 281.75 | 0 | 0 | 0 | |||||
For Info Edge (I) Ltd - strike price 7500 expiring on 26SEP2024
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 184.5, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 70500
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 207.05, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 45000
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 196.05, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 40050
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 229.15, which was -45.65 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 30150
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 274.8, which was -84.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 19950
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 359.65, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 19350
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 386.85, which was 40.85 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 18000
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 346, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 23100
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 295, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 38100
On 26 Aug NAUKRI was trading at 7498.90. The strike last trading price was 315, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 36600
On 23 Aug NAUKRI was trading at 7392.60. The strike last trading price was 261, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 31050
On 22 Aug NAUKRI was trading at 7444.45. The strike last trading price was 296.55, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 27000
On 21 Aug NAUKRI was trading at 7407.60. The strike last trading price was 284, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 18450
On 20 Aug NAUKRI was trading at 7407.75. The strike last trading price was 303, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 17550
On 19 Aug NAUKRI was trading at 7393.45. The strike last trading price was 301.95, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 16650
On 16 Aug NAUKRI was trading at 7417.85. The strike last trading price was 314.75, which was 74.95 higher than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 16050
On 14 Aug NAUKRI was trading at 7236.75. The strike last trading price was 239.8, which was 37.70 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5850
On 13 Aug NAUKRI was trading at 7098.35. The strike last trading price was 202.1, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4350
On 12 Aug NAUKRI was trading at 7178.70. The strike last trading price was 228, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 3150
On 9 Aug NAUKRI was trading at 7214.50. The strike last trading price was 225, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4350
On 6 Aug NAUKRI was trading at 6803.95. The strike last trading price was 216.75, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 5 Aug NAUKRI was trading at 6973.75. The strike last trading price was 233.6, which was -111.40 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1050
On 2 Aug NAUKRI was trading at 7220.50. The strike last trading price was 345, which was 63.25 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 31 Jul NAUKRI was trading at 7027.25. The strike last trading price was 281.75, 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 281.75, 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 281.75, 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 7500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7424.90 | 243.9 | 21.55 | 87,300 | -2,250 | 35,100 |
| 5 Sept | 7475.00 | 222.35 | -40.85 | 56,850 | 5,700 | 37,350 |
| 4 Sept | 7435.40 | 263.2 | 39.55 | 67,350 | 2,400 | 31,650 |
| 3 Sept | 7445.45 | 223.65 | 32.20 | 87,300 | -2,100 | 28,800 |
| 2 Sept | 7566.80 | 191.45 | 49.50 | 1,14,600 | 8,550 | 30,000 |
| 30 Aug | 7678.80 | 141.95 | -9.05 | 65,700 | 4,050 | 21,900 |
| 29 Aug | 7682.90 | 151 | -49.00 | 18,000 | 3,450 | 17,850 |
| 28 Aug | 7622.65 | 200 | -66.10 | 23,850 | 9,600 | 14,400 |
| 27 Aug | 7493.95 | 266.1 | 6.10 | 15,750 | 4,500 | 4,650 |
| 26 Aug | 7498.90 | 260 | -414.40 | 150 | 0 | 0 |
| 23 Aug | 7392.60 | 674.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7444.45 | 674.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7407.60 | 674.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7407.75 | 674.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7393.45 | 674.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7417.85 | 674.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7236.75 | 674.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7098.35 | 674.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 7178.70 | 674.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7214.50 | 674.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 6803.95 | 674.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 6973.75 | 674.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7220.50 | 674.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 7027.25 | 674.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7097.95 | 674.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7187.40 | 674.4 | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 7500 expiring on 26SEP2024
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 243.9, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 35100
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 222.35, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 37350
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 263.2, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 31650
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 223.65, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 28800
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 191.45, which was 49.50 higher than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 30000
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 141.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 21900
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 151, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 17850
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 200, which was -66.10 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 14400
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 266.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4650
On 26 Aug NAUKRI was trading at 7498.90. The strike last trading price was 260, which was -414.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NAUKRI was trading at 7392.60. The strike last trading price was 674.4, 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 22 Aug NAUKRI was trading at 7444.45. The strike last trading price was 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0