NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
14 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 4.85
Theta: -5.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 7768.20 | 57.55 | 13.45 | 25.85 | 389.5 | -38 | 254 | |||
| 13 Nov | 7614.95 | 44.1 | -55.90 | 28.08 | 561.5 | 105 | 293 | |||
| 12 Nov | 7821.30 | 100 | -42.75 | 30.32 | 370.5 | 12.5 | 188 | |||
| 11 Nov | 7951.50 | 142.75 | 72.75 | 28.74 | 2,481.5 | -4 | 176 | |||
| 8 Nov | 7654.60 | 70 | -135.40 | 30.42 | 1,507 | 48.5 | 163 | |||
| 7 Nov | 7903.00 | 205.4 | -33.60 | 37.92 | 182 | 29.5 | 113.5 | |||
| 6 Nov | 7997.00 | 239 | 98.95 | 33.64 | 238.5 | 28 | 87.5 | |||
| 5 Nov | 7640.90 | 140.05 | -41.95 | 40.04 | 97 | 2.5 | 59.5 | |||
| 4 Nov | 7722.75 | 182 | 57.20 | 41.19 | 283 | 34.5 | 55.5 | |||
| 1 Nov | 7468.45 | 124.8 | 0.80 | 40.85 | 1 | 0 | 20 | |||
| 31 Oct | 7440.95 | 124 | -76.00 | - | 8 | 1 | 21 | |||
|
|
||||||||||
| 30 Oct | 7679.40 | 200 | 25.70 | - | 1 | 0 | 19 | |||
| 29 Oct | 7699.15 | 174.3 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 7692.65 | 174.3 | -25.70 | - | 1 | 18 | 18 | |||
| 25 Oct | 7597.65 | 200 | 0.00 | - | 0 | 6 | 0 | |||
| 24 Oct | 7716.55 | 200 | -59.20 | - | 6 | 0 | 12 | |||
| 23 Oct | 7830.70 | 259.2 | 73.00 | - | 16 | -6 | 12 | |||
| 22 Oct | 7649.05 | 186.2 | -106.80 | - | 14 | 4 | 18 | |||
| 21 Oct | 7949.35 | 293 | -82.20 | - | 15 | 3 | 13 | |||
| 18 Oct | 8088.85 | 375.2 | 17.75 | - | 9 | 5 | 7 | |||
| 17 Oct | 7979.60 | 357.45 | -106.40 | - | 3 | 2 | 2 | |||
| 16 Oct | 8182.35 | 463.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8288.40 | 463.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8286.15 | 463.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8363.30 | 463.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8295.20 | 463.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8392.45 | 463.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8270.05 | 463.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7986.45 | 463.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 8100.70 | 463.85 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 8100 expiring on 28NOV2024
Delta for 8100 CE is 0.25
Historical price for 8100 CE is as follows
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 57.55, which was 13.45 higher than the previous day. The implied volatity was 25.85, the open interest changed by -76 which decreased total open position to 508
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 44.1, which was -55.90 lower than the previous day. The implied volatity was 28.08, the open interest changed by 210 which increased total open position to 586
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 100, which was -42.75 lower than the previous day. The implied volatity was 30.32, the open interest changed by 25 which increased total open position to 376
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 142.75, which was 72.75 higher than the previous day. The implied volatity was 28.74, the open interest changed by -8 which decreased total open position to 352
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 70, which was -135.40 lower than the previous day. The implied volatity was 30.42, the open interest changed by 97 which increased total open position to 326
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 205.4, which was -33.60 lower than the previous day. The implied volatity was 37.92, the open interest changed by 59 which increased total open position to 227
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 239, which was 98.95 higher than the previous day. The implied volatity was 33.64, the open interest changed by 56 which increased total open position to 175
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 140.05, which was -41.95 lower than the previous day. The implied volatity was 40.04, the open interest changed by 5 which increased total open position to 119
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 182, which was 57.20 higher than the previous day. The implied volatity was 41.19, the open interest changed by 69 which increased total open position to 111
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 124.8, which was 0.80 higher than the previous day. The implied volatity was 40.85, the open interest changed by 0 which decreased total open position to 40
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 124, which was -76.00 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 200, which was 25.70 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 174.3, 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 174.3, which was -25.70 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 200, 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 200, which was -59.20 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 259.2, which was 73.00 higher 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 186.2, which was -106.80 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 293, which was -82.20 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 375.2, which was 17.75 higher 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 357.45, which was -106.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NAUKRI was trading at 8182.35. The strike last trading price was 463.85, 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 15 Oct NAUKRI was trading at 8288.40. The strike last trading price was 463.85, 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 14 Oct NAUKRI was trading at 8286.15. The strike last trading price was 463.85, 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 Oct NAUKRI was trading at 8363.30. The strike last trading price was 463.85, 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 Oct NAUKRI was trading at 8295.20. The strike last trading price was 463.85, 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 Oct NAUKRI was trading at 8392.45. The strike last trading price was 463.85, 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 8 Oct NAUKRI was trading at 8270.05. The strike last trading price was 463.85, 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 7 Oct NAUKRI was trading at 7986.45. The strike last trading price was 463.85, 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 463.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 28NOV2024 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 5.31
Theta: -4.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 7768.20 | 371.85 | -121.75 | 32.56 | 27 | -7 | 47 |
| 13 Nov | 7614.95 | 493.6 | 143.60 | 37.17 | 20 | 1 | 57 |
| 12 Nov | 7821.30 | 350 | 70.00 | 30.17 | 51.5 | -6 | 56.5 |
| 11 Nov | 7951.50 | 280 | -251.55 | 30.96 | 323 | 54.5 | 63 |
| 8 Nov | 7654.60 | 531.55 | 159.05 | 36.38 | 10.5 | 2 | 8 |
| 7 Nov | 7903.00 | 372.5 | 38.50 | 35.41 | 10 | 0 | 6.5 |
| 6 Nov | 7997.00 | 334 | -236.10 | 39.09 | 9 | 2.5 | 6.5 |
| 5 Nov | 7640.90 | 570.1 | -4.90 | 37.76 | 1.5 | 0 | 3 |
| 4 Nov | 7722.75 | 575 | 60.45 | 45.68 | 1 | 0.5 | 2.5 |
| 1 Nov | 7468.45 | 514.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 7440.95 | 514.55 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 7679.40 | 514.55 | 24.55 | - | 2 | 1 | 2 |
| 29 Oct | 7699.15 | 490 | -24.75 | - | 1 | 0 | 0 |
| 28 Oct | 7692.65 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7597.65 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7716.55 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7830.70 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7649.05 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7949.35 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8088.85 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7979.60 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8182.35 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8288.40 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8286.15 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8363.30 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8295.20 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8392.45 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8270.05 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7986.45 | 514.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 8100.70 | 514.75 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8100 expiring on 28NOV2024
Delta for 8100 PE is -0.70
Historical price for 8100 PE is as follows
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 371.85, which was -121.75 lower than the previous day. The implied volatity was 32.56, the open interest changed by -14 which decreased total open position to 94
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 493.6, which was 143.60 higher than the previous day. The implied volatity was 37.17, the open interest changed by 2 which increased total open position to 114
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 350, which was 70.00 higher than the previous day. The implied volatity was 30.17, the open interest changed by -12 which decreased total open position to 113
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 280, which was -251.55 lower than the previous day. The implied volatity was 30.96, the open interest changed by 109 which increased total open position to 126
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 531.55, which was 159.05 higher than the previous day. The implied volatity was 36.38, the open interest changed by 4 which increased total open position to 16
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 372.5, which was 38.50 higher than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 13
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 334, which was -236.10 lower than the previous day. The implied volatity was 39.09, the open interest changed by 5 which increased total open position to 13
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 570.1, which was -4.90 lower than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 6
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 575, which was 60.45 higher than the previous day. The implied volatity was 45.68, the open interest changed by 1 which increased total open position to 5
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 514.55, 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 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 514.55, 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 Oct NAUKRI was trading at 7679.40. The strike last trading price was 514.55, which was 24.55 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 490, which was -24.75 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 514.75, 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 514.75, 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 514.75, 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 514.75, 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 514.75, 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 514.75, 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 514.75, 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 514.75, 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 Oct NAUKRI was trading at 8182.35. The strike last trading price was 514.75, 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 15 Oct NAUKRI was trading at 8288.40. The strike last trading price was 514.75, 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 14 Oct NAUKRI was trading at 8286.15. The strike last trading price was 514.75, 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 Oct NAUKRI was trading at 8363.30. The strike last trading price was 514.75, 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 Oct NAUKRI was trading at 8295.20. The strike last trading price was 514.75, 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 Oct NAUKRI was trading at 8392.45. The strike last trading price was 514.75, 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 8 Oct NAUKRI was trading at 8270.05. The strike last trading price was 514.75, 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 7 Oct NAUKRI was trading at 7986.45. The strike last trading price was 514.75, 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 514.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
