NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
14 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 7800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 6.07
Theta: -6.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 7768.20 | 164.9 | 46.30 | 25.55 | 2,033.5 | 24.5 | 377.5 | |||
| 13 Nov | 7614.95 | 118.6 | -109.75 | 26.81 | 681 | 110 | 353 | |||
| 12 Nov | 7821.30 | 228.35 | -68.80 | 31.29 | 216 | 3 | 243 | |||
| 11 Nov | 7951.50 | 297.15 | 141.85 | 29.09 | 2,408 | -85.5 | 238.5 | |||
| 8 Nov | 7654.60 | 155.3 | -189.30 | 29.65 | 2,532.5 | 166 | 321.5 | |||
| 7 Nov | 7903.00 | 344.6 | -54.20 | 38.10 | 155.5 | -9.5 | 158.5 | |||
| 6 Nov | 7997.00 | 398.8 | 163.80 | 33.38 | 2,409 | 98 | 168.5 | |||
| 5 Nov | 7640.90 | 235 | -58.50 | 39.41 | 231 | -17.5 | 69.5 | |||
| 4 Nov | 7722.75 | 293.5 | 83.10 | 40.99 | 623 | 39.5 | 89.5 | |||
| 1 Nov | 7468.45 | 210.4 | -0.60 | 39.99 | 15.5 | -2 | 49 | |||
| 31 Oct | 7440.95 | 211 | -79.35 | - | 55 | 20 | 51 | |||
| 30 Oct | 7679.40 | 290.35 | 0.50 | - | 91 | 28 | 30 | |||
| 29 Oct | 7699.15 | 289.85 | -301.15 | - | 2 | 1 | 1 | |||
| 28 Oct | 7692.65 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7597.65 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7716.55 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7649.05 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7949.35 | 591 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 8088.85 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7979.60 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 8100.70 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 8146.15 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 8106.20 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 7902.10 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 7741.55 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 7805.25 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 7903.80 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 7729.05 | 591 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 7788.60 | 591 | 591.00 | - | 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 7800 expiring on 28NOV2024
Delta for 7800 CE is 0.53
Historical price for 7800 CE is as follows
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 164.9, which was 46.30 higher than the previous day. The implied volatity was 25.55, the open interest changed by 49 which increased total open position to 755
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 118.6, which was -109.75 lower than the previous day. The implied volatity was 26.81, the open interest changed by 220 which increased total open position to 706
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 228.35, which was -68.80 lower than the previous day. The implied volatity was 31.29, the open interest changed by 6 which increased total open position to 486
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 297.15, which was 141.85 higher than the previous day. The implied volatity was 29.09, the open interest changed by -171 which decreased total open position to 477
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 155.3, which was -189.30 lower than the previous day. The implied volatity was 29.65, the open interest changed by 332 which increased total open position to 643
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 344.6, which was -54.20 lower than the previous day. The implied volatity was 38.10, the open interest changed by -19 which decreased total open position to 317
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 398.8, which was 163.80 higher than the previous day. The implied volatity was 33.38, the open interest changed by 196 which increased total open position to 337
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 235, which was -58.50 lower than the previous day. The implied volatity was 39.41, the open interest changed by -35 which decreased total open position to 139
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 293.5, which was 83.10 higher than the previous day. The implied volatity was 40.99, the open interest changed by 79 which increased total open position to 179
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 210.4, which was -0.60 lower than the previous day. The implied volatity was 39.99, the open interest changed by -4 which decreased total open position to 98
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 211, which was -79.35 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 290.35, which was 0.50 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 289.85, which was -301.15 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, 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 591, which was 591.00 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
| NAUKRI 28NOV2024 7800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 6.07
Theta: -5.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 7768.20 | 180 | -82.50 | 31.14 | 641.5 | -22 | 222 |
| 13 Nov | 7614.95 | 262.5 | 86.55 | 32.66 | 493 | -31 | 246 |
| 12 Nov | 7821.30 | 175.95 | 47.80 | 30.58 | 886.5 | 6.5 | 278.5 |
| 11 Nov | 7951.50 | 128.15 | -181.85 | 30.23 | 1,411.5 | -1.5 | 272.5 |
| 8 Nov | 7654.60 | 310 | 64.95 | 33.55 | 2,270.5 | 5.5 | 275 |
| 7 Nov | 7903.00 | 245.05 | 44.95 | 39.89 | 394.5 | 47 | 269.5 |
| 6 Nov | 7997.00 | 200.1 | -185.90 | 39.88 | 689 | 180 | 224.5 |
| 5 Nov | 7640.90 | 386 | 30.45 | 39.94 | 21 | -6 | 44.5 |
| 4 Nov | 7722.75 | 355.55 | -94.45 | 41.02 | 60 | 10 | 50 |
| 1 Nov | 7468.45 | 450 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 7440.95 | 450 | 100.60 | - | 9 | 3 | 39 |
| 30 Oct | 7679.40 | 349.4 | 31.60 | - | 30 | 7 | 34 |
| 29 Oct | 7699.15 | 317.8 | -250.00 | - | 34 | 26 | 26 |
| 28 Oct | 7692.65 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7597.65 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7716.55 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7830.70 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7649.05 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7949.35 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8088.85 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7979.60 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 8100.70 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 8146.15 | 567.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 8106.20 | 567.8 | 567.80 | - | 0 | 0 | 0 |
| 19 Sept | 7902.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7741.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 7805.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 7903.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 7729.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 7788.60 | 0 | 0.00 | - | 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 7800 expiring on 28NOV2024
Delta for 7800 PE is -0.47
Historical price for 7800 PE is as follows
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 180, which was -82.50 lower than the previous day. The implied volatity was 31.14, the open interest changed by -44 which decreased total open position to 444
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 262.5, which was 86.55 higher than the previous day. The implied volatity was 32.66, the open interest changed by -62 which decreased total open position to 492
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 175.95, which was 47.80 higher than the previous day. The implied volatity was 30.58, the open interest changed by 13 which increased total open position to 557
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 128.15, which was -181.85 lower than the previous day. The implied volatity was 30.23, the open interest changed by -3 which decreased total open position to 545
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 310, which was 64.95 higher than the previous day. The implied volatity was 33.55, the open interest changed by 11 which increased total open position to 550
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 245.05, which was 44.95 higher than the previous day. The implied volatity was 39.89, the open interest changed by 94 which increased total open position to 539
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 200.1, which was -185.90 lower than the previous day. The implied volatity was 39.88, the open interest changed by 360 which increased total open position to 449
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 386, which was 30.45 higher than the previous day. The implied volatity was 39.94, the open interest changed by -12 which decreased total open position to 89
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 355.55, which was -94.45 lower than the previous day. The implied volatity was 41.02, the open interest changed by 20 which increased total open position to 100
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 450, which was 100.60 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 349.4, 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 317.8, which was -250.00 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 567.8, 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 25 Oct NAUKRI was trading at 7597.65. The strike last trading price was 567.8, 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 24 Oct NAUKRI was trading at 7716.55. The strike last trading price was 567.8, 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 23 Oct NAUKRI was trading at 7830.70. The strike last trading price was 567.8, 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 22 Oct NAUKRI was trading at 7649.05. The strike last trading price was 567.8, 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 21 Oct NAUKRI was trading at 7949.35. The strike last trading price was 567.8, 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 Oct NAUKRI was trading at 8088.85. The strike last trading price was 567.8, 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 Oct NAUKRI was trading at 7979.60. The strike last trading price was 567.8, 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 30 Sept NAUKRI was trading at 8100.70. The strike last trading price was 567.8, 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 23 Sept NAUKRI was trading at 8146.15. The strike last trading price was 567.8, 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 567.8, which was 567.80 higher 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 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 18 Sept NAUKRI was trading at 7741.55. 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 17 Sept NAUKRI was trading at 7805.25. 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 which decreased total open position to
On 16 Sept NAUKRI was trading at 7903.80. 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 13 Sept NAUKRI was trading at 7729.05. 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 12 Sept NAUKRI was trading at 7788.60. 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 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
