NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 2.35
Theta: -5.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7515.35 | 24.9 | -22.05 | 33.23 | 294.5 | -20 | 226.5 | |||
| 20 Nov | 7625.10 | 46.95 | 0.00 | 27.96 | 713.5 | -132.5 | 246 | |||
| 19 Nov | 7625.10 | 46.95 | 1.60 | 27.96 | 713.5 | -133 | 246 | |||
| 18 Nov | 7589.65 | 45.35 | -74.80 | 27.21 | 578.5 | 99 | 379.5 | |||
| 14 Nov | 7768.20 | 120.15 | 33.15 | 25.71 | 669 | -37 | 280.5 | |||
| 13 Nov | 7614.95 | 87 | -91.95 | 27.29 | 359.5 | 84.5 | 318.5 | |||
| 12 Nov | 7821.30 | 178.95 | -58.95 | 31.13 | 445.5 | 35 | 235 | |||
| 11 Nov | 7951.50 | 237.9 | 126.75 | 28.99 | 3,176.5 | -111.5 | 200.5 | |||
| 8 Nov | 7654.60 | 111.15 | -180.00 | 28.34 | 2,397 | 146 | 310.5 | |||
|
|
||||||||||
| 7 Nov | 7903.00 | 291.15 | -48.15 | 37.82 | 441.5 | 72.5 | 164.5 | |||
| 6 Nov | 7997.00 | 339.3 | 139.30 | 33.44 | 778 | 50 | 89.5 | |||
| 5 Nov | 7640.90 | 200 | -57.20 | 39.77 | 93.5 | -8 | 39.5 | |||
| 4 Nov | 7722.75 | 257.2 | 71.05 | 41.75 | 243.5 | 36.5 | 48 | |||
| 1 Nov | 7468.45 | 186.15 | 11.10 | 42.04 | 2.5 | 0 | 11 | |||
| 31 Oct | 7440.95 | 175.05 | -84.95 | - | 19 | 3 | 11 | |||
| 30 Oct | 7679.40 | 260 | -299.70 | - | 13 | 7 | 7 | |||
| 29 Oct | 7699.15 | 559.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7692.65 | 559.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7597.65 | 559.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7716.55 | 559.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 559.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7649.05 | 559.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7949.35 | 559.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 8088.85 | 559.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7979.60 | 559.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 8100.70 | 559.7 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 7900 expiring on 28NOV2024
Delta for 7900 CE is 0.14
Historical price for 7900 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 24.9, which was -22.05 lower than the previous day. The implied volatity was 33.23, the open interest changed by -40 which decreased total open position to 453
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 46.95, which was 0.00 lower than the previous day. The implied volatity was 27.96, the open interest changed by -265 which decreased total open position to 492
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 46.95, which was 1.60 higher than the previous day. The implied volatity was 27.96, the open interest changed by -266 which decreased total open position to 492
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 45.35, which was -74.80 lower than the previous day. The implied volatity was 27.21, the open interest changed by 198 which increased total open position to 759
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 120.15, which was 33.15 higher than the previous day. The implied volatity was 25.71, the open interest changed by -74 which decreased total open position to 561
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 87, which was -91.95 lower than the previous day. The implied volatity was 27.29, the open interest changed by 169 which increased total open position to 637
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 178.95, which was -58.95 lower than the previous day. The implied volatity was 31.13, the open interest changed by 70 which increased total open position to 470
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 237.9, which was 126.75 higher than the previous day. The implied volatity was 28.99, the open interest changed by -223 which decreased total open position to 401
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 111.15, which was -180.00 lower than the previous day. The implied volatity was 28.34, the open interest changed by 292 which increased total open position to 621
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 291.15, which was -48.15 lower than the previous day. The implied volatity was 37.82, the open interest changed by 145 which increased total open position to 329
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 339.3, which was 139.30 higher than the previous day. The implied volatity was 33.44, the open interest changed by 100 which increased total open position to 179
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 200, which was -57.20 lower than the previous day. The implied volatity was 39.77, the open interest changed by -16 which decreased total open position to 79
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 257.2, which was 71.05 higher than the previous day. The implied volatity was 41.75, the open interest changed by 73 which increased total open position to 96
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 186.15, which was 11.10 higher than the previous day. The implied volatity was 42.04, the open interest changed by 0 which decreased total open position to 22
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 175.05, which was -84.95 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 260, which was -299.70 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 559.7, 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 559.7, 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 559.7, 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 559.7, 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 559.7, 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 559.7, 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 559.7, 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 559.7, 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 559.7, 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 559.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 28NOV2024 7900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7515.35 | 350 | 25.25 | - | 1 | -0.5 | 166 |
| 20 Nov | 7625.10 | 324.75 | 0.00 | 36.07 | 15.5 | -0.5 | 166 |
| 19 Nov | 7625.10 | 324.75 | -40.60 | 36.07 | 15.5 | -1 | 166 |
| 18 Nov | 7589.65 | 365.35 | 131.70 | 40.60 | 93.5 | -47.5 | 168 |
| 14 Nov | 7768.20 | 233.65 | -99.25 | 31.15 | 113 | 20 | 216 |
| 13 Nov | 7614.95 | 332.9 | 110.80 | 33.92 | 55.5 | -2.5 | 196 |
| 12 Nov | 7821.30 | 222.1 | 53.65 | 29.80 | 599.5 | -9 | 199 |
| 11 Nov | 7951.50 | 168.45 | -217.95 | 30.07 | 1,430.5 | 68 | 210 |
| 8 Nov | 7654.60 | 386.4 | 92.35 | 35.58 | 879 | -3.5 | 145.5 |
| 7 Nov | 7903.00 | 294.05 | 51.80 | 39.98 | 694 | 60 | 152.5 |
| 6 Nov | 7997.00 | 242.25 | -177.75 | 39.95 | 165.5 | 78 | 88.5 |
| 5 Nov | 7640.90 | 420 | 10.70 | 36.16 | 1.5 | 0 | 11.5 |
| 4 Nov | 7722.75 | 409.3 | -94.00 | 40.58 | 20 | 8.5 | 11.5 |
| 1 Nov | 7468.45 | 503.3 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 7440.95 | 503.3 | 113.30 | - | 2 | 0 | 1 |
| 30 Oct | 7679.40 | 390 | -23.05 | - | 1 | 0 | 0 |
| 29 Oct | 7699.15 | 413.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7692.65 | 413.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7597.65 | 413.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7716.55 | 413.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7830.70 | 413.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7649.05 | 413.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7949.35 | 413.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8088.85 | 413.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7979.60 | 413.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 8100.70 | 413.05 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 7900 expiring on 28NOV2024
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 350, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 332
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 324.75, which was 0.00 lower than the previous day. The implied volatity was 36.07, the open interest changed by -1 which decreased total open position to 332
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 324.75, which was -40.60 lower than the previous day. The implied volatity was 36.07, the open interest changed by -2 which decreased total open position to 332
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 365.35, which was 131.70 higher than the previous day. The implied volatity was 40.60, the open interest changed by -95 which decreased total open position to 336
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 233.65, which was -99.25 lower than the previous day. The implied volatity was 31.15, the open interest changed by 40 which increased total open position to 432
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 332.9, which was 110.80 higher than the previous day. The implied volatity was 33.92, the open interest changed by -5 which decreased total open position to 392
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 222.1, which was 53.65 higher than the previous day. The implied volatity was 29.80, the open interest changed by -18 which decreased total open position to 398
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 168.45, which was -217.95 lower than the previous day. The implied volatity was 30.07, the open interest changed by 136 which increased total open position to 420
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 386.4, which was 92.35 higher than the previous day. The implied volatity was 35.58, the open interest changed by -7 which decreased total open position to 291
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 294.05, which was 51.80 higher than the previous day. The implied volatity was 39.98, the open interest changed by 120 which increased total open position to 305
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 242.25, which was -177.75 lower than the previous day. The implied volatity was 39.95, the open interest changed by 156 which increased total open position to 177
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 420, which was 10.70 higher than the previous day. The implied volatity was 36.16, the open interest changed by 0 which decreased total open position to 23
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 409.3, which was -94.00 lower than the previous day. The implied volatity was 40.58, the open interest changed by 17 which increased total open position to 23
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 503.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 503.3, which was 113.30 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 390, which was -23.05 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 413.05, 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 413.05, 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 413.05, 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 413.05, 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 413.05, 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 413.05, 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 413.05, 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 413.05, 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 413.05, 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 413.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
