NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 3.56
Theta: -8.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7515.35 | 57 | -51.90 | 30.76 | 512 | -2 | 270 | |||
| 20 Nov | 7625.10 | 108.9 | 0.00 | 27.24 | 937.5 | -19.5 | 271.5 | |||
| 19 Nov | 7625.10 | 108.9 | 0.95 | 27.24 | 937.5 | -20 | 271.5 | |||
| 18 Nov | 7589.65 | 107.95 | -109.95 | 27.24 | 1,385 | 106 | 290 | |||
| 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 0.29
Historical price for 7700 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 57, which was -51.90 lower than the previous day. The implied volatity was 30.76, the open interest changed by -4 which decreased total open position to 540
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was 27.24, the open interest changed by -39 which decreased total open position to 543
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 108.9, which was 0.95 higher than the previous day. The implied volatity was 27.24, the open interest changed by -40 which decreased total open position to 543
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 107.95, which was -109.95 lower than the previous day. The implied volatity was 27.24, the open interest changed by 212 which increased total open position to 580
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: -0.75
Vega: 3.31
Theta: -4.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7515.35 | 224.25 | 36.75 | 25.53 | 116 | -18 | 104.5 |
| 20 Nov | 7625.10 | 187.5 | 0.00 | 34.07 | 401 | -15 | 123 |
| 19 Nov | 7625.10 | 187.5 | -23.50 | 34.07 | 401 | -14.5 | 123 |
| 18 Nov | 7589.65 | 211 | 77.00 | 35.10 | 379 | -3.5 | 137.5 |
| 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 -0.75
Historical price for 7700 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 224.25, which was 36.75 higher than the previous day. The implied volatity was 25.53, the open interest changed by -36 which decreased total open position to 209
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 187.5, which was 0.00 lower than the previous day. The implied volatity was 34.07, the open interest changed by -30 which decreased total open position to 246
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 187.5, which was -23.50 lower than the previous day. The implied volatity was 34.07, the open interest changed by -29 which decreased total open position to 246
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 211, which was 77.00 higher than the previous day. The implied volatity was 35.10, the open interest changed by -7 which decreased total open position to 275
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
