NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
06 Sep 2024 04:13 PM IST
| NAUKRI 7600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7424.90 | 147.65 | -15.35 | 23,400 | 3,150 | 53,250 | ||||
| 5 Sept | 7475.00 | 163 | 5.10 | 84,300 | 3,000 | 50,100 | ||||
| 4 Sept | 7435.40 | 157.9 | -26.85 | 66,150 | 7,050 | 47,100 | ||||
| 3 Sept | 7445.45 | 184.75 | -41.80 | 1,20,900 | 3,750 | 39,750 | ||||
| 2 Sept | 7566.80 | 226.55 | -74.35 | 1,40,550 | 11,100 | 37,350 | ||||
| 30 Aug | 7678.80 | 300.9 | -24.10 | 63,900 | 8,250 | 26,250 | ||||
| 29 Aug | 7682.90 | 325 | 30.00 | 1,00,500 | -3,150 | 18,150 | ||||
| 28 Aug | 7622.65 | 295 | 43.00 | 1,41,600 | 18,000 | 21,150 | ||||
| 27 Aug | 7493.95 | 252 | -11.00 | 4,500 | 450 | 3,150 | ||||
| 26 Aug | 7498.90 | 263 | 10.35 | 3,900 | 2,400 | 2,400 | ||||
| 23 Aug | 7392.60 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 7444.45 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7393.45 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7417.85 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 7098.35 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7187.40 | 252.65 | 252.65 | 0 | 0 | 0 | ||||
| 24 Jul | 6947.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 6895.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 6929.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 6827.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 6932.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 6812.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Jul | 6838.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 6861.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 6613.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 6944.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 6857.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 6809.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 6736.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 6811.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 6746.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 6937.35 | 0 | 0 | 0 | 0 | |||||
For Info Edge (I) Ltd - strike price 7600 expiring on 26SEP2024
Delta for 7600 CE is -
Historical price for 7600 CE is as follows
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 147.65, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 53250
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 163, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 50100
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 157.9, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 47100
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 184.75, which was -41.80 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 39750
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 226.55, which was -74.35 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 37350
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 300.9, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 26250
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 325, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 18150
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 295, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 21150
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 252, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3150
On 26 Aug NAUKRI was trading at 7498.90. The strike last trading price was 263, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 23 Aug NAUKRI was trading at 7392.60. The strike last trading price was 252.65, 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 252.65, 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 252.65, 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 252.65, 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 252.65, 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 252.65, which was 252.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul NAUKRI was trading at 6947.35. 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 0 which decreased total open position to 0
On 23 Jul NAUKRI was trading at 6895.25. 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 0 which decreased total open position to 0
On 22 Jul NAUKRI was trading at 6929.65. 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 0 which decreased total open position to 0
On 19 Jul NAUKRI was trading at 6827.60. 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 0 which decreased total open position to 0
On 18 Jul NAUKRI was trading at 6932.25. 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 0 which decreased total open position to 0
On 16 Jul NAUKRI was trading at 6812.00. 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 0 which decreased total open position to 0
On 15 Jul NAUKRI was trading at 6838.25. 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 0 which decreased total open position to 0
On 12 Jul NAUKRI was trading at 6861.50. 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 0 which decreased total open position to 0
On 11 Jul NAUKRI was trading at 6613.90. 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 0 which decreased total open position to 0
On 9 Jul NAUKRI was trading at 6944.60. 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 0 which decreased total open position to 0
On 8 Jul NAUKRI was trading at 6857.45. 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 0 which decreased total open position to 0
On 5 Jul NAUKRI was trading at 6809.50. 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 0 which decreased total open position to 0
On 4 Jul NAUKRI was trading at 6736.45. 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 0 which decreased total open position to 0
On 3 Jul NAUKRI was trading at 6811.60. 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 0 which decreased total open position to 0
On 2 Jul NAUKRI was trading at 6746.60. 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 0 which decreased total open position to 0
On 1 Jul NAUKRI was trading at 6937.35. The strike last trading price was 0, 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 7600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7424.90 | 294 | 34.00 | 1,200 | -900 | 22,950 |
| 5 Sept | 7475.00 | 260 | -64.00 | 5,100 | 1,200 | 23,850 |
| 4 Sept | 7435.40 | 324 | 40.00 | 14,400 | -1,500 | 22,650 |
| 3 Sept | 7445.45 | 284 | 42.10 | 49,350 | 300 | 24,150 |
| 2 Sept | 7566.80 | 241.9 | 60.70 | 1,91,850 | -450 | 23,700 |
| 30 Aug | 7678.80 | 181.2 | -3.80 | 53,250 | 4,200 | 24,450 |
| 29 Aug | 7682.90 | 185 | -73.55 | 32,400 | 13,200 | 20,250 |
| 28 Aug | 7622.65 | 258.55 | -723.25 | 9,450 | 7,200 | 7,200 |
| 27 Aug | 7493.95 | 981.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7498.90 | 981.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7392.60 | 981.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7444.45 | 981.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7393.45 | 981.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7417.85 | 981.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7098.35 | 981.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7187.40 | 981.8 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 6947.35 | 981.8 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 6895.25 | 981.8 | 981.80 | 0 | 0 | 0 |
| 22 Jul | 6929.65 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 6827.60 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 6932.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 6812.00 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 6838.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 6861.50 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 6613.90 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 6944.60 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 6857.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 6809.50 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 6736.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 6811.60 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 6746.60 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 6937.35 | 0 | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 7600 expiring on 26SEP2024
Delta for 7600 PE is -
Historical price for 7600 PE is as follows
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 294, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 22950
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 260, which was -64.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 23850
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 324, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 22650
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 284, which was 42.10 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 24150
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 241.9, which was 60.70 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 23700
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 181.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 24450
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 185, which was -73.55 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 20250
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 258.55, which was -723.25 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 981.8, 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 Aug NAUKRI was trading at 7498.90. The strike last trading price was 981.8, 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 23 Aug NAUKRI was trading at 7392.60. The strike last trading price was 981.8, 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 981.8, 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 981.8, 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 981.8, 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 981.8, 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 981.8, 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 24 Jul NAUKRI was trading at 6947.35. The strike last trading price was 981.8, 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 23 Jul NAUKRI was trading at 6895.25. The strike last trading price was 981.8, which was 981.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul NAUKRI was trading at 6929.65. 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 0 which decreased total open position to 0
On 19 Jul NAUKRI was trading at 6827.60. 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 0 which decreased total open position to 0
On 18 Jul NAUKRI was trading at 6932.25. 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 0 which decreased total open position to 0
On 16 Jul NAUKRI was trading at 6812.00. 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 0 which decreased total open position to 0
On 15 Jul NAUKRI was trading at 6838.25. 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 0 which decreased total open position to 0
On 12 Jul NAUKRI was trading at 6861.50. 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 0 which decreased total open position to 0
On 11 Jul NAUKRI was trading at 6613.90. 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 0 which decreased total open position to 0
On 9 Jul NAUKRI was trading at 6944.60. 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 0 which decreased total open position to 0
On 8 Jul NAUKRI was trading at 6857.45. 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 0 which decreased total open position to 0
On 5 Jul NAUKRI was trading at 6809.50. 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 0 which decreased total open position to 0
On 4 Jul NAUKRI was trading at 6736.45. 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 0 which decreased total open position to 0
On 3 Jul NAUKRI was trading at 6811.60. 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 0 which decreased total open position to 0
On 2 Jul NAUKRI was trading at 6746.60. 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 0 which decreased total open position to 0
On 1 Jul NAUKRI was trading at 6937.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0