NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
16 Sep 2024 04:13 PM IST
| NAUKRI 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7903.80 | 277 | 103.20 | 2,04,750 | -34,500 | 35,700 | ||||
|
|
||||||||||
| 13 Sept | 7729.05 | 173.8 | -34.10 | 1,14,750 | 6,000 | 70,200 | ||||
| 12 Sept | 7788.60 | 207.9 | 48.90 | 3,72,450 | -37,500 | 64,500 | ||||
| 11 Sept | 7669.75 | 159 | 42.00 | 9,94,050 | -900 | 1,01,250 | ||||
| 10 Sept | 7476.70 | 117 | 16.70 | 1,56,000 | 38,400 | 96,300 | ||||
| 9 Sept | 7418.60 | 100.3 | -14.60 | 80,250 | -4,650 | 57,900 | ||||
| 6 Sept | 7424.90 | 114.9 | -13.10 | 38,550 | -5,250 | 62,550 | ||||
| 5 Sept | 7475.00 | 128 | 3.90 | 97,950 | -18,300 | 67,200 | ||||
| 4 Sept | 7435.40 | 124.1 | -22.40 | 1,64,100 | 33,900 | 90,450 | ||||
| 3 Sept | 7445.45 | 146.5 | -34.10 | 84,450 | 10,500 | 56,250 | ||||
| 2 Sept | 7566.80 | 180.6 | -66.65 | 1,11,000 | 12,150 | 45,900 | ||||
| 30 Aug | 7678.80 | 247.25 | -18.30 | 1,42,350 | 16,350 | 33,600 | ||||
| 29 Aug | 7682.90 | 265.55 | 20.55 | 97,800 | 8,400 | 17,400 | ||||
| 28 Aug | 7622.65 | 245 | 15.00 | 22,500 | 7,950 | 8,850 | ||||
| 27 Aug | 7493.95 | 230 | 8.20 | 150 | 0 | 900 | ||||
| 26 Aug | 7498.90 | 221.8 | 0.35 | 1,350 | 750 | 750 | ||||
| 23 Aug | 7392.60 | 221.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 7444.45 | 221.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7393.45 | 221.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7417.85 | 221.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 7098.35 | 221.45 | 0 | 0 | 0 | |||||
For Info Edge (I) Ltd - strike price 7700 expiring on 26SEP2024
Delta for 7700 CE is -
Historical price for 7700 CE is as follows
On 16 Sept NAUKRI was trading at 7903.80. The strike last trading price was 277, which was 103.20 higher than the previous day. The implied volatity was -, the open interest changed by -34500 which decreased total open position to 35700
On 13 Sept NAUKRI was trading at 7729.05. The strike last trading price was 173.8, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 70200
On 12 Sept NAUKRI was trading at 7788.60. The strike last trading price was 207.9, which was 48.90 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 64500
On 11 Sept NAUKRI was trading at 7669.75. The strike last trading price was 159, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 101250
On 10 Sept NAUKRI was trading at 7476.70. The strike last trading price was 117, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 96300
On 9 Sept NAUKRI was trading at 7418.60. The strike last trading price was 100.3, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by -4650 which decreased total open position to 57900
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 114.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 62550
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 128, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 67200
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 124.1, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by 33900 which increased total open position to 90450
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 146.5, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 56250
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 180.6, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 45900
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 247.25, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 16350 which increased total open position to 33600
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 265.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 17400
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 245, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 8850
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 230, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 26 Aug NAUKRI was trading at 7498.90. The strike last trading price was 221.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 23 Aug NAUKRI was trading at 7392.60. The strike last trading price was 221.45, 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 221.45, 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 221.45, 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 221.45, 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 221.45, 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 7700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7903.80 | 67.9 | -60.60 | 1,71,000 | 11,550 | 51,300 |
| 13 Sept | 7729.05 | 128.5 | 6.40 | 92,100 | 3,450 | 40,500 |
| 12 Sept | 7788.60 | 122.1 | -97.60 | 1,27,200 | 14,250 | 37,200 |
| 11 Sept | 7669.75 | 219.7 | -47.75 | 1,78,800 | 8,250 | 23,400 |
| 10 Sept | 7476.70 | 267.45 | -61.65 | 2,250 | -1,050 | 15,150 |
| 9 Sept | 7418.60 | 329.1 | -44.00 | 6,750 | -300 | 16,200 |
| 6 Sept | 7424.90 | 373.1 | 47.10 | 3,300 | 0 | 16,500 |
| 5 Sept | 7475.00 | 326 | -63.55 | 750 | -300 | 16,800 |
| 4 Sept | 7435.40 | 389.55 | 43.50 | 4,200 | 750 | 17,400 |
| 3 Sept | 7445.45 | 346.05 | 49.25 | 12,300 | 300 | 16,650 |
| 2 Sept | 7566.80 | 296.8 | 69.80 | 68,100 | 2,100 | 16,350 |
| 30 Aug | 7678.80 | 227 | -7.80 | 29,700 | 9,300 | 14,550 |
| 29 Aug | 7682.90 | 234.8 | -576.75 | 12,900 | 5,250 | 5,250 |
| 28 Aug | 7622.65 | 811.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 7493.95 | 811.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7498.90 | 811.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7392.60 | 811.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7444.45 | 811.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7393.45 | 811.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7417.85 | 811.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7098.35 | 811.55 | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 7700 expiring on 26SEP2024
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 16 Sept NAUKRI was trading at 7903.80. The strike last trading price was 67.9, which was -60.60 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 51300
On 13 Sept NAUKRI was trading at 7729.05. The strike last trading price was 128.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 40500
On 12 Sept NAUKRI was trading at 7788.60. The strike last trading price was 122.1, which was -97.60 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 37200
On 11 Sept NAUKRI was trading at 7669.75. The strike last trading price was 219.7, which was -47.75 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 23400
On 10 Sept NAUKRI was trading at 7476.70. The strike last trading price was 267.45, which was -61.65 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 15150
On 9 Sept NAUKRI was trading at 7418.60. The strike last trading price was 329.1, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 16200
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 373.1, which was 47.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 326, which was -63.55 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 16800
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 389.55, which was 43.50 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 17400
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 346.05, which was 49.25 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 16650
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 296.8, which was 69.80 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 16350
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 227, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 14550
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 234.8, which was -576.75 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 811.55, 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 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 811.55, 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 811.55, 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 811.55, 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 811.55, 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 811.55, 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 811.55, 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 811.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0