NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
14 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 7600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 5.03
Theta: -5.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 7768.20 | 280.4 | 64.85 | 24.38 | 353 | 17 | 123.5 | |||
| 13 Nov | 7614.95 | 215.55 | -112.45 | 27.00 | 85 | 25.5 | 107.5 | |||
| 12 Nov | 7821.30 | 328 | -122.10 | 27.71 | 3.5 | 0 | 82.5 | |||
| 11 Nov | 7951.50 | 450.1 | 225.05 | 31.71 | 343 | -3.5 | 83.5 | |||
| 8 Nov | 7654.60 | 225.05 | -260.90 | 26.39 | 875.5 | 14 | 88.5 | |||
| 7 Nov | 7903.00 | 485.95 | -40.50 | 41.37 | 14.5 | 0.5 | 75.5 | |||
| 6 Nov | 7997.00 | 526.45 | 200.15 | 31.77 | 105 | -11 | 75.5 | |||
| 5 Nov | 7640.90 | 326.3 | -69.05 | 39.51 | 138.5 | -14 | 86 | |||
| 4 Nov | 7722.75 | 395.35 | 100.35 | 41.38 | 1,766 | 65 | 101.5 | |||
| 1 Nov | 7468.45 | 295 | 6.20 | 40.74 | 2 | 1.5 | 36.5 | |||
| 31 Oct | 7440.95 | 288.8 | -81.20 | - | 38 | 20 | 35 | |||
| 30 Oct | 7679.40 | 370 | 10.00 | - | 5 | 4 | 14 | |||
| 29 Oct | 7699.15 | 360 | -55.00 | - | 16 | 8 | 10 | |||
| 28 Oct | 7692.65 | 415 | 105.00 | - | 1 | 1 | 3 | |||
|
|
||||||||||
| 25 Oct | 7597.65 | 310 | -378.40 | - | 5 | 2 | 2 | |||
| 24 Oct | 7716.55 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7649.05 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7949.35 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 8088.85 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7979.60 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 8146.15 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 8106.20 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 7902.10 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 7741.55 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 7805.25 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 7903.80 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 7729.05 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 7788.60 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 7669.75 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 7476.70 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 7418.60 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 7424.90 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 7475.00 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 7435.40 | 688.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 7445.45 | 688.4 | 688.40 | - | 0 | 0 | 0 | |||
| 2 Sept | 7566.80 | 0 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 7600 expiring on 28NOV2024
Delta for 7600 CE is 0.73
Historical price for 7600 CE is as follows
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 280.4, which was 64.85 higher than the previous day. The implied volatity was 24.38, the open interest changed by 34 which increased total open position to 247
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 215.55, which was -112.45 lower than the previous day. The implied volatity was 27.00, the open interest changed by 51 which increased total open position to 215
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 328, which was -122.10 lower than the previous day. The implied volatity was 27.71, the open interest changed by 0 which decreased total open position to 165
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 450.1, which was 225.05 higher than the previous day. The implied volatity was 31.71, the open interest changed by -7 which decreased total open position to 167
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 225.05, which was -260.90 lower than the previous day. The implied volatity was 26.39, the open interest changed by 28 which increased total open position to 177
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 485.95, which was -40.50 lower than the previous day. The implied volatity was 41.37, the open interest changed by 1 which increased total open position to 151
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 526.45, which was 200.15 higher than the previous day. The implied volatity was 31.77, the open interest changed by -22 which decreased total open position to 151
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 326.3, which was -69.05 lower than the previous day. The implied volatity was 39.51, the open interest changed by -28 which decreased total open position to 172
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 395.35, which was 100.35 higher than the previous day. The implied volatity was 41.38, the open interest changed by 130 which increased total open position to 203
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 295, which was 6.20 higher than the previous day. The implied volatity was 40.74, the open interest changed by 3 which increased total open position to 73
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 288.8, which was -81.20 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 370, which was 10.00 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 360, which was -55.00 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 415, which was 105.00 higher 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 310, which was -378.40 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 688.4, 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 688.4, 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 688.4, 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 21 Oct NAUKRI was trading at 7949.35. The strike last trading price was 688.4, 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 688.4, 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 Oct NAUKRI was trading at 7979.60. The strike last trading price was 688.4, 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 Sept NAUKRI was trading at 8146.15. The strike last trading price was 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, 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 688.4, which was 688.40 higher 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 7600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 5.40
Theta: -5.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 7768.20 | 99.9 | -59.10 | 31.55 | 400.5 | 9.5 | 159 |
| 13 Nov | 7614.95 | 159 | 57.05 | 32.67 | 638 | -37 | 149.5 |
| 12 Nov | 7821.30 | 101.95 | 26.45 | 31.43 | 479 | -49 | 203 |
| 11 Nov | 7951.50 | 75.5 | -121.50 | 31.85 | 1,052.5 | 49.5 | 251.5 |
| 8 Nov | 7654.60 | 197 | 19.55 | 32.58 | 1,809 | 33.5 | 201 |
| 7 Nov | 7903.00 | 177.45 | 40.45 | 41.83 | 113.5 | 16.5 | 166.5 |
| 6 Nov | 7997.00 | 137 | -139.65 | 40.71 | 149.5 | 12.5 | 150.5 |
| 5 Nov | 7640.90 | 276.65 | 4.70 | 39.79 | 229 | -19.5 | 138.5 |
| 4 Nov | 7722.75 | 271.95 | -133.95 | 43.13 | 401 | 88 | 158.5 |
| 1 Nov | 7468.45 | 405.9 | -1.10 | 45.28 | 9.5 | -1 | 70 |
| 31 Oct | 7440.95 | 407 | 149.60 | - | 68 | -8 | 71 |
| 30 Oct | 7679.40 | 257.4 | 31.60 | - | 78 | 22 | 76 |
| 29 Oct | 7699.15 | 225.8 | 4.85 | - | 51 | 19 | 51 |
| 28 Oct | 7692.65 | 220.95 | -70.50 | - | 8 | -1 | 31 |
| 25 Oct | 7597.65 | 291.45 | 57.60 | - | 33 | 2 | 32 |
| 24 Oct | 7716.55 | 233.85 | 39.40 | - | 12 | 6 | 28 |
| 23 Oct | 7830.70 | 194.45 | -77.75 | - | 9 | 2 | 23 |
| 22 Oct | 7649.05 | 272.2 | 98.10 | - | 9 | 3 | 21 |
| 21 Oct | 7949.35 | 174.1 | 65.10 | - | 4 | 0 | 17 |
| 18 Oct | 8088.85 | 109 | -51.00 | - | 3 | 1 | 16 |
| 17 Oct | 7979.60 | 160 | -308.80 | - | 14 | 13 | 14 |
| 23 Sept | 8146.15 | 468.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 8106.20 | 468.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 7902.10 | 468.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7741.55 | 468.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 7805.25 | 468.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 7903.80 | 468.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 7729.05 | 468.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 7788.60 | 468.8 | 468.80 | - | 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 7600 expiring on 28NOV2024
Delta for 7600 PE is -0.31
Historical price for 7600 PE is as follows
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 99.9, which was -59.10 lower than the previous day. The implied volatity was 31.55, the open interest changed by 19 which increased total open position to 318
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 159, which was 57.05 higher than the previous day. The implied volatity was 32.67, the open interest changed by -74 which decreased total open position to 299
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 101.95, which was 26.45 higher than the previous day. The implied volatity was 31.43, the open interest changed by -98 which decreased total open position to 406
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 75.5, which was -121.50 lower than the previous day. The implied volatity was 31.85, the open interest changed by 99 which increased total open position to 503
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 197, which was 19.55 higher than the previous day. The implied volatity was 32.58, the open interest changed by 67 which increased total open position to 402
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 177.45, which was 40.45 higher than the previous day. The implied volatity was 41.83, the open interest changed by 33 which increased total open position to 333
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 137, which was -139.65 lower than the previous day. The implied volatity was 40.71, the open interest changed by 25 which increased total open position to 301
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 276.65, which was 4.70 higher than the previous day. The implied volatity was 39.79, the open interest changed by -39 which decreased total open position to 277
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 271.95, which was -133.95 lower than the previous day. The implied volatity was 43.13, the open interest changed by 176 which increased total open position to 317
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 405.9, which was -1.10 lower than the previous day. The implied volatity was 45.28, the open interest changed by -2 which decreased total open position to 140
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 407, which was 149.60 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 257.4, which was 31.60 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 225.8, which was 4.85 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 220.95, which was -70.50 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 291.45, which was 57.60 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 233.85, which was 39.40 higher 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 194.45, which was -77.75 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 272.2, which was 98.10 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 174.1, which was 65.10 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 109, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NAUKRI was trading at 7979.60. The strike last trading price was 160, which was -308.80 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 468.8, 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 468.8, 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 468.8, 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 468.8, 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 468.8, 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 468.8, 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 468.8, 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 468.8, which was 468.80 higher 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
