NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
16 Sep 2024 04:13 PM IST
| NAUKRI 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7903.80 | 158 | 68.60 | 7,14,750 | 64,050 | 99,300 | ||||
| 13 Sept | 7729.05 | 89.4 | -25.40 | 54,300 | 2,100 | 34,950 | ||||
| 12 Sept | 7788.60 | 114.8 | 24.40 | 1,15,950 | 4,500 | 33,000 | ||||
| 11 Sept | 7669.75 | 90.4 | 30.80 | 2,15,250 | 4,650 | 28,500 | ||||
| 10 Sept | 7476.70 | 59.6 | 7.85 | 19,650 | 4,500 | 23,850 | ||||
| 9 Sept | 7418.60 | 51.75 | -13.25 | 18,450 | 1,500 | 19,350 | ||||
| 6 Sept | 7424.90 | 65 | -10.00 | 6,150 | 2,100 | 17,850 | ||||
| 5 Sept | 7475.00 | 75 | -7.50 | 14,400 | -300 | 15,750 | ||||
| 4 Sept | 7435.40 | 82.5 | -4.20 | 34,350 | 6,600 | 16,050 | ||||
| 3 Sept | 7445.45 | 86.7 | -33.30 | 7,350 | 1,050 | 9,600 | ||||
| 2 Sept | 7566.80 | 120 | -39.60 | 9,900 | 1,650 | 8,550 | ||||
| 30 Aug | 7678.80 | 159.6 | -24.40 | 9,000 | 900 | 7,050 | ||||
|
|
||||||||||
| 29 Aug | 7682.90 | 184 | -8.75 | 9,300 | 6,000 | 6,150 | ||||
| 28 Aug | 7622.65 | 192.75 | 20.25 | 150 | 0 | 0 | ||||
| 27 Aug | 7493.95 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 7498.90 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 7392.60 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 7444.45 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7393.45 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7417.85 | 172.5 | 0 | 0 | 0 | |||||
For Info Edge (I) Ltd - strike price 7900 expiring on 26SEP2024
Delta for 7900 CE is -
Historical price for 7900 CE is as follows
On 16 Sept NAUKRI was trading at 7903.80. The strike last trading price was 158, which was 68.60 higher than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 99300
On 13 Sept NAUKRI was trading at 7729.05. The strike last trading price was 89.4, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 34950
On 12 Sept NAUKRI was trading at 7788.60. The strike last trading price was 114.8, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 33000
On 11 Sept NAUKRI was trading at 7669.75. The strike last trading price was 90.4, which was 30.80 higher than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 28500
On 10 Sept NAUKRI was trading at 7476.70. The strike last trading price was 59.6, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 23850
On 9 Sept NAUKRI was trading at 7418.60. The strike last trading price was 51.75, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 19350
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 65, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 17850
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 75, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 15750
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 82.5, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 16050
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 86.7, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 9600
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 120, which was -39.60 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8550
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 159.6, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 7050
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 184, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6150
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 192.75, which was 20.25 higher 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 172.5, 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 172.5, 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 172.5, 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 172.5, 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 172.5, 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 172.5, 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 7900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7903.80 | 150.6 | -75.70 | 1,36,650 | 22,500 | 25,950 |
| 13 Sept | 7729.05 | 226.3 | 0.05 | 4,650 | 750 | 3,600 |
| 12 Sept | 7788.60 | 226.25 | -119.35 | 1,800 | 1,200 | 2,550 |
| 11 Sept | 7669.75 | 345.6 | -180.85 | 7,050 | 1,050 | 1,350 |
| 10 Sept | 7476.70 | 526.45 | 0.00 | 0 | 300 | 0 |
| 9 Sept | 7418.60 | 526.45 | -433.65 | 300 | 150 | 150 |
| 6 Sept | 7424.90 | 960.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7475.00 | 960.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7435.40 | 960.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7445.45 | 960.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7566.80 | 960.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7678.80 | 960.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 7682.90 | 960.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 7622.65 | 960.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 7493.95 | 960.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7498.90 | 960.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7392.60 | 960.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7444.45 | 960.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7393.45 | 960.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7417.85 | 960.1 | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 7900 expiring on 26SEP2024
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 16 Sept NAUKRI was trading at 7903.80. The strike last trading price was 150.6, which was -75.70 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 25950
On 13 Sept NAUKRI was trading at 7729.05. The strike last trading price was 226.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3600
On 12 Sept NAUKRI was trading at 7788.60. The strike last trading price was 226.25, which was -119.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2550
On 11 Sept NAUKRI was trading at 7669.75. The strike last trading price was 345.6, which was -180.85 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1350
On 10 Sept NAUKRI was trading at 7476.70. The strike last trading price was 526.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 9 Sept NAUKRI was trading at 7418.60. The strike last trading price was 526.45, which was -433.65 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 960.1, 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 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 960.1, 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 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 960.1, 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 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 960.1, 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 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 960.1, 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 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 960.1, 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 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 960.1, 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 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 960.1, 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 960.1, 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 960.1, 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 960.1, 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 960.1, 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 960.1, 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 960.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0