`
[--[65.84.65.76]--]
NAUKRI
Info Edge (i) Ltd

7768.2 153.25 (2.01%)

Back to Option Chain


Historical option data for NAUKRI

14 Nov 2024 04:13 PM IST
NAUKRI 28NOV2024 7700 CE
Delta: 0.63
Vega: 5.75
Theta: -6.44
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 7768.20 217.9 54.45 25.07 1,483.5 75.5 181.5
13 Nov 7614.95 163.45 -130.55 27.08 308 52.5 106.5
12 Nov 7821.30 294 -65.40 32.84 12.5 -5 54.5
11 Nov 7951.50 359.4 179.40 28.38 713.5 -56 60
8 Nov 7654.60 180 -254.80 27.13 1,643 14 117
7 Nov 7903.00 434.8 -34.65 42.77 17.5 -3.5 102
6 Nov 7997.00 469.45 195.55 34.11 434 -11 107.5
5 Nov 7640.90 273.9 -70.95 38.91 373 -45.5 120
4 Nov 7722.75 344.85 99.15 41.55 1,472 120.5 157
1 Nov 7468.45 245.7 -7.15 39.78 10.5 1 36
31 Oct 7440.95 252.85 -82.60 - 54 15 34
30 Oct 7679.40 335.45 10.95 - 55 18 20
29 Oct 7699.15 324.5 -343.90 - 5 1 1
28 Oct 7692.65 668.4 0.00 - 0 0 0
25 Oct 7597.65 668.4 0.00 - 0 0 0
24 Oct 7716.55 668.4 0.00 - 0 0 0
23 Oct 7830.70 668.4 0.00 - 0 0 0
22 Oct 7649.05 668.4 0.00 - 0 0 0
21 Oct 7949.35 668.4 0.00 - 0 0 0
18 Oct 8088.85 668.4 0.00 - 0 0 0
17 Oct 7979.60 668.4 0.00 - 0 0 0
30 Sept 8100.70 668.4 - 0 0 0


For Info Edge (I) Ltd - strike price 7700 expiring on 28NOV2024

Delta for 7700 CE is 0.63

Historical price for 7700 CE is as follows

On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 217.9, which was 54.45 higher than the previous day. The implied volatity was 25.07, the open interest changed by 151 which increased total open position to 363


On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 163.45, which was -130.55 lower than the previous day. The implied volatity was 27.08, the open interest changed by 105 which increased total open position to 213


On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 294, which was -65.40 lower than the previous day. The implied volatity was 32.84, the open interest changed by -10 which decreased total open position to 109


On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 359.4, which was 179.40 higher than the previous day. The implied volatity was 28.38, the open interest changed by -112 which decreased total open position to 120


On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 180, which was -254.80 lower than the previous day. The implied volatity was 27.13, the open interest changed by 28 which increased total open position to 234


On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 434.8, which was -34.65 lower than the previous day. The implied volatity was 42.77, the open interest changed by -7 which decreased total open position to 204


On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 469.45, which was 195.55 higher than the previous day. The implied volatity was 34.11, the open interest changed by -22 which decreased total open position to 215


On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 273.9, which was -70.95 lower than the previous day. The implied volatity was 38.91, the open interest changed by -91 which decreased total open position to 240


On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 344.85, which was 99.15 higher than the previous day. The implied volatity was 41.55, the open interest changed by 241 which increased total open position to 314


On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 245.7, which was -7.15 lower than the previous day. The implied volatity was 39.78, the open interest changed by 2 which increased total open position to 72


On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 252.85, which was -82.60 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 335.45, which was 10.95 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 324.5, which was -343.90 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 668.4, 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 25 Oct NAUKRI was trading at 7597.65. The strike last trading price was 668.4, 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 24 Oct NAUKRI was trading at 7716.55. The strike last trading price was 668.4, 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 668.4, 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 668.4, 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 668.4, 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 668.4, 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 668.4, 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 30 Sept NAUKRI was trading at 8100.70. The strike last trading price was 668.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NAUKRI 28NOV2024 7700 PE
Delta: -0.39
Vega: 5.85
Theta: -5.61
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 7768.20 134 -69.80 31.02 419.5 3 142
13 Nov 7614.95 203.8 69.75 32.17 438.5 -42.5 138
12 Nov 7821.30 134.05 36.05 30.80 184.5 -14.5 206
11 Nov 7951.50 98 -150.00 30.88 1,280 73 221
8 Nov 7654.60 248 46.95 32.76 1,931.5 54.5 148.5
7 Nov 7903.00 201.05 26.05 39.75 177 19 97
6 Nov 7997.00 175 -143.80 41.55 118 18.5 61.5
5 Nov 7640.90 318.8 3.80 38.55 83.5 -6.5 43
4 Nov 7722.75 315 -141.85 42.52 116.5 34 50
1 Nov 7468.45 456.85 2.10 43.08 4 -0.5 15.5
31 Oct 7440.95 454.75 158.30 - 14 3 15
30 Oct 7679.40 296.45 -27.85 - 36 12 12
29 Oct 7699.15 324.3 0.00 - 0 0 0
28 Oct 7692.65 324.3 0.00 - 0 0 0
25 Oct 7597.65 324.3 0.00 - 0 0 0
24 Oct 7716.55 324.3 0.00 - 0 0 0
23 Oct 7830.70 324.3 0.00 - 0 0 0
22 Oct 7649.05 324.3 0.00 - 0 0 0
21 Oct 7949.35 324.3 0.00 - 0 0 0
18 Oct 8088.85 324.3 0.00 - 0 0 0
17 Oct 7979.60 324.3 0.00 - 0 0 0
30 Sept 8100.70 324.3 - 0 0 0


For Info Edge (I) Ltd - strike price 7700 expiring on 28NOV2024

Delta for 7700 PE is -0.39

Historical price for 7700 PE is as follows

On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 134, which was -69.80 lower than the previous day. The implied volatity was 31.02, the open interest changed by 6 which increased total open position to 284


On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 203.8, which was 69.75 higher than the previous day. The implied volatity was 32.17, the open interest changed by -85 which decreased total open position to 276


On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 134.05, which was 36.05 higher than the previous day. The implied volatity was 30.80, the open interest changed by -29 which decreased total open position to 412


On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 98, which was -150.00 lower than the previous day. The implied volatity was 30.88, the open interest changed by 146 which increased total open position to 442


On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 248, which was 46.95 higher than the previous day. The implied volatity was 32.76, the open interest changed by 109 which increased total open position to 297


On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 201.05, which was 26.05 higher than the previous day. The implied volatity was 39.75, the open interest changed by 38 which increased total open position to 194


On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 175, which was -143.80 lower than the previous day. The implied volatity was 41.55, the open interest changed by 37 which increased total open position to 123


On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 318.8, which was 3.80 higher than the previous day. The implied volatity was 38.55, the open interest changed by -13 which decreased total open position to 86


On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 315, which was -141.85 lower than the previous day. The implied volatity was 42.52, the open interest changed by 68 which increased total open position to 100


On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 456.85, which was 2.10 higher than the previous day. The implied volatity was 43.08, the open interest changed by -1 which decreased total open position to 31


On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 454.75, which was 158.30 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 296.45, which was -27.85 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 324.3, 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 28 Oct NAUKRI was trading at 7692.65. The strike last trading price was 324.3, 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 25 Oct NAUKRI was trading at 7597.65. The strike last trading price was 324.3, 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 24 Oct NAUKRI was trading at 7716.55. The strike last trading price was 324.3, 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 324.3, 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 22 Oct NAUKRI was trading at 7649.05. The strike last trading price was 324.3, 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 21 Oct NAUKRI was trading at 7949.35. The strike last trading price was 324.3, 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 18 Oct NAUKRI was trading at 8088.85. The strike last trading price was 324.3, 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 17 Oct NAUKRI was trading at 7979.60. The strike last trading price was 324.3, 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 30 Sept NAUKRI was trading at 8100.70. The strike last trading price was 324.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to