NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
02 Jan 2025 04:13 PM IST
| NAUKRI 30JAN2025 8000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 8878.95 | 658.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Jan | 8730.40 | 658.5 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 31 Dec | 8677.25 | 658.5 | -39.85 | - | 5 | -2 | 30 | |||
| 30 Dec | 8712.75 | 698.35 | -46.65 | 23.59 | 60 | 20 | 32 | |||
| 27 Dec | 8637.45 | 745 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Dec | 8667.50 | 745 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 24 Dec | 8673.05 | 745 | -5.00 | 25.43 | 3 | 2 | 11 | |||
| 23 Dec | 8624.80 | 750 | -125.00 | 24.53 | 2 | 1 | 8 | |||
| 20 Dec | 8494.95 | 875 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 19 Dec | 8697.05 | 875 | 500.40 | 29.87 | 7 | 6 | 6 | |||
| 18 Dec | 8873.95 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 8853.85 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 8418.85 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 8445.55 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 8472.50 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 8255.30 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 8201.95 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 8342.80 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 8247.55 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 8195.30 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 7999.95 | 374.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 7515.35 | 374.6 | 374.60 | 2.57 | 0 | 0 | 0 | |||
| 20 Nov | 7625.10 | 0 | 0.00 | 1.49 | 0 | 0 | 0 | |||
| 19 Nov | 7625.10 | 0 | 0.00 | 1.49 | 0 | 0 | 0 | |||
| 18 Nov | 7589.65 | 0 | 0.00 | 1.84 | 0 | 0 | 0 | |||
| 14 Nov | 7768.20 | 0 | 0.00 | 0.55 | 0 | 0 | 0 | |||
| 13 Nov | 7614.95 | 0 | 0.00 | 1.65 | 0 | 0 | 0 | |||
| 12 Nov | 7821.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 7951.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7654.60 | 0 | 0.00 | 0.56 | 0 | 0 | 0 | |||
| 7 Nov | 7903.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 7997.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7640.90 | 0 | 0.00 | 1.02 | 0 | 0 | 0 | |||
| 4 Nov | 7722.75 | 0 | 0.70 | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 8000 expiring on 30JAN2025
Delta for 8000 CE is 0.00
Historical price for 8000 CE is as follows
On 2 Jan NAUKRI was trading at 8878.95. The strike last trading price was 658.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Jan NAUKRI was trading at 8730.40. The strike last trading price was 658.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 31 Dec NAUKRI was trading at 8677.25. The strike last trading price was 658.5, which was -39.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 30
On 30 Dec NAUKRI was trading at 8712.75. The strike last trading price was 698.35, which was -46.65 lower than the previous day. The implied volatity was 23.59, the open interest changed by 20 which increased total open position to 32
On 27 Dec NAUKRI was trading at 8637.45. The strike last trading price was 745, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Dec NAUKRI was trading at 8667.50. The strike last trading price was 745, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Dec NAUKRI was trading at 8673.05. The strike last trading price was 745, which was -5.00 lower than the previous day. The implied volatity was 25.43, the open interest changed by 2 which increased total open position to 11
On 23 Dec NAUKRI was trading at 8624.80. The strike last trading price was 750, which was -125.00 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 8
On 20 Dec NAUKRI was trading at 8494.95. The strike last trading price was 875, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 19 Dec NAUKRI was trading at 8697.05. The strike last trading price was 875, which was 500.40 higher than the previous day. The implied volatity was 29.87, the open interest changed by 6 which increased total open position to 6
On 18 Dec NAUKRI was trading at 8873.95. The strike last trading price was 374.6, 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 17 Dec NAUKRI was trading at 8853.85. The strike last trading price was 374.6, 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 9 Dec NAUKRI was trading at 8418.85. The strike last trading price was 374.6, 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 Dec NAUKRI was trading at 8445.55. The strike last trading price was 374.6, 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 Dec NAUKRI was trading at 8472.50. The strike last trading price was 374.6, 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 Nov NAUKRI was trading at 8255.30. The strike last trading price was 374.6, 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 Nov NAUKRI was trading at 8201.95. The strike last trading price was 374.6, 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 Nov NAUKRI was trading at 8342.80. The strike last trading price was 374.6, 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 Nov NAUKRI was trading at 8247.55. The strike last trading price was 374.6, 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 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 374.6, 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 Nov NAUKRI was trading at 7999.95. The strike last trading price was 374.6, 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 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 374.6, which was 374.60 higher than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NAUKRI was trading at 7821.30. 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 0 which decreased total open position to 0
On 11 Nov NAUKRI was trading at 7951.50. 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 0 which decreased total open position to 0
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NAUKRI was trading at 7903.00. 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 0 which decreased total open position to 0
On 6 Nov NAUKRI was trading at 7997.00. 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 0 which decreased total open position to 0
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.70, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 30JAN2025 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 3.73
Theta: -1.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 8878.95 | 28.95 | -21.30 | 30.42 | 787 | 162 | 512 |
| 1 Jan | 8730.40 | 50.25 | -3.95 | 31.18 | 273 | 19 | 348 |
| 31 Dec | 8677.25 | 54.2 | 2.15 | 30.34 | 781 | 23 | 332 |
| 30 Dec | 8712.75 | 52.05 | 0.05 | 27.04 | 415 | 28 | 309 |
| 27 Dec | 8637.45 | 52 | -5.75 | 26.54 | 332 | 19 | 281 |
| 26 Dec | 8667.50 | 57.75 | -9.50 | 27.74 | 241 | 114 | 261 |
| 24 Dec | 8673.05 | 67.25 | -22.55 | 27.82 | 154 | 75 | 148 |
| 23 Dec | 8624.80 | 89.8 | -59.10 | 30.87 | 131 | 23 | 74 |
| 20 Dec | 8494.95 | 148.9 | 77.65 | 33.38 | 107 | 22 | 50 |
| 19 Dec | 8697.05 | 71.25 | 6.40 | 29.99 | 3 | 0 | 28 |
| 18 Dec | 8873.95 | 64.85 | 1.45 | 30.81 | 8 | 2 | 28 |
| 17 Dec | 8853.85 | 63.4 | -726.35 | 29.69 | 27 | 16 | 16 |
| 9 Dec | 8418.85 | 789.75 | 0.00 | 4.31 | 0 | 0 | 0 |
| 4 Dec | 8445.55 | 789.75 | 0.00 | 4.38 | 0 | 0 | 0 |
| 3 Dec | 8472.50 | 789.75 | 0.00 | 4.28 | 0 | 0 | 0 |
| 29 Nov | 8255.30 | 789.75 | 0.00 | 3.01 | 0 | 0 | 0 |
| 28 Nov | 8201.95 | 789.75 | 0.00 | 2.56 | 0 | 0 | 0 |
| 27 Nov | 8342.80 | 789.75 | 0.00 | 3.44 | 0 | 0 | 0 |
| 26 Nov | 8247.55 | 789.75 | 0.00 | 2.78 | 0 | 0 | 0 |
| 25 Nov | 8195.30 | 789.75 | 789.75 | 2.83 | 0 | 0 | 0 |
| 22 Nov | 7999.95 | 0 | 0.00 | 1.12 | 0 | 0 | 0 |
| 21 Nov | 7515.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 7625.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 7625.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 7589.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 7768.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 7614.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 7821.30 | 0 | 0.00 | 0.17 | 0 | 0 | 0 |
| 11 Nov | 7951.50 | 0 | 0.00 | 0.92 | 0 | 0 | 0 |
| 8 Nov | 7654.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 7903.00 | 0 | 0.00 | 0.68 | 0 | 0 | 0 |
| 6 Nov | 7997.00 | 0 | 0.00 | 1.17 | 0 | 0 | 0 |
| 5 Nov | 7640.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7722.75 | 0 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8000 expiring on 30JAN2025
Delta for 8000 PE is -0.08
Historical price for 8000 PE is as follows
On 2 Jan NAUKRI was trading at 8878.95. The strike last trading price was 28.95, which was -21.30 lower than the previous day. The implied volatity was 30.42, the open interest changed by 162 which increased total open position to 512
On 1 Jan NAUKRI was trading at 8730.40. The strike last trading price was 50.25, which was -3.95 lower than the previous day. The implied volatity was 31.18, the open interest changed by 19 which increased total open position to 348
On 31 Dec NAUKRI was trading at 8677.25. The strike last trading price was 54.2, which was 2.15 higher than the previous day. The implied volatity was 30.34, the open interest changed by 23 which increased total open position to 332
On 30 Dec NAUKRI was trading at 8712.75. The strike last trading price was 52.05, which was 0.05 higher than the previous day. The implied volatity was 27.04, the open interest changed by 28 which increased total open position to 309
On 27 Dec NAUKRI was trading at 8637.45. The strike last trading price was 52, which was -5.75 lower than the previous day. The implied volatity was 26.54, the open interest changed by 19 which increased total open position to 281
On 26 Dec NAUKRI was trading at 8667.50. The strike last trading price was 57.75, which was -9.50 lower than the previous day. The implied volatity was 27.74, the open interest changed by 114 which increased total open position to 261
On 24 Dec NAUKRI was trading at 8673.05. The strike last trading price was 67.25, which was -22.55 lower than the previous day. The implied volatity was 27.82, the open interest changed by 75 which increased total open position to 148
On 23 Dec NAUKRI was trading at 8624.80. The strike last trading price was 89.8, which was -59.10 lower than the previous day. The implied volatity was 30.87, the open interest changed by 23 which increased total open position to 74
On 20 Dec NAUKRI was trading at 8494.95. The strike last trading price was 148.9, which was 77.65 higher than the previous day. The implied volatity was 33.38, the open interest changed by 22 which increased total open position to 50
On 19 Dec NAUKRI was trading at 8697.05. The strike last trading price was 71.25, which was 6.40 higher than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 28
On 18 Dec NAUKRI was trading at 8873.95. The strike last trading price was 64.85, which was 1.45 higher than the previous day. The implied volatity was 30.81, the open interest changed by 2 which increased total open position to 28
On 17 Dec NAUKRI was trading at 8853.85. The strike last trading price was 63.4, which was -726.35 lower than the previous day. The implied volatity was 29.69, the open interest changed by 16 which increased total open position to 16
On 9 Dec NAUKRI was trading at 8418.85. The strike last trading price was 789.75, which was 0.00 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 4 Dec NAUKRI was trading at 8445.55. The strike last trading price was 789.75, which was 0.00 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0
On 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 789.75, which was 0.00 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 789.75, which was 0.00 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 789.75, which was 0.00 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 789.75, which was 0.00 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 789.75, which was 0.00 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 789.75, which was 789.75 higher than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 22 Nov NAUKRI was trading at 7999.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NAUKRI was trading at 7515.35. 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 0 which decreased total open position to 0
On 20 Nov NAUKRI was trading at 7625.10. 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 0 which decreased total open position to 0
On 19 Nov NAUKRI was trading at 7625.10. 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 0 which decreased total open position to 0
On 18 Nov NAUKRI was trading at 7589.65. 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 0 which decreased total open position to 0
On 14 Nov NAUKRI was trading at 7768.20. 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 0 which decreased total open position to 0
On 13 Nov NAUKRI was trading at 7614.95. 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 0 which decreased total open position to 0
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NAUKRI was trading at 7654.60. 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 0 which decreased total open position to 0
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NAUKRI was trading at 7640.90. 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 0 which decreased total open position to 0
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
