NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
22 Oct 2024 04:13 PM IST
| NAUKRI 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 7649.05 | 30.55 | -56.60 | 1,22,250 | 19,950 | 50,100 | ||||
| 21 Oct | 7949.35 | 87.15 | -79.00 | 88,200 | 4,350 | 30,000 | ||||
| 18 Oct | 8088.85 | 166.15 | 30.50 | 80,700 | -1,950 | 25,650 | ||||
| 17 Oct | 7979.60 | 135.65 | -101.35 | 86,850 | 7,950 | 28,350 | ||||
| 16 Oct | 8182.35 | 237 | -81.75 | 4,350 | 150 | 20,400 | ||||
| 15 Oct | 8288.40 | 318.75 | 3.10 | 1,500 | 0 | 20,400 | ||||
| 14 Oct | 8286.15 | 315.65 | -76.35 | 2,550 | -600 | 20,700 | ||||
| 11 Oct | 8363.30 | 392 | 32.00 | 1,050 | 0 | 21,450 | ||||
| 10 Oct | 8295.20 | 360 | -78.50 | 2,250 | -300 | 21,900 | ||||
|
|
||||||||||
| 9 Oct | 8392.45 | 438.5 | 63.65 | 8,250 | -2,850 | 22,200 | ||||
| 8 Oct | 8270.05 | 374.85 | 143.65 | 1,10,850 | -4,050 | 25,200 | ||||
| 7 Oct | 7986.45 | 231.2 | -110.75 | 1,10,250 | 9,150 | 29,400 | ||||
| 4 Oct | 8198.65 | 341.95 | 32.50 | 42,750 | -6,450 | 20,250 | ||||
| 3 Oct | 8123.00 | 309.45 | -43.80 | 57,300 | 4,050 | 26,700 | ||||
| 1 Oct | 8195.95 | 353.25 | 20.20 | 86,100 | -3,000 | 22,950 | ||||
| 30 Sept | 8100.70 | 333.05 | -13.70 | 51,900 | 0 | 26,100 | ||||
| 27 Sept | 8170.75 | 346.75 | 85.40 | 2,37,450 | 12,000 | 25,650 | ||||
| 26 Sept | 7947.70 | 261.35 | -0.30 | 14,700 | 1,350 | 13,650 | ||||
| 25 Sept | 7936.20 | 261.65 | -95.80 | 20,250 | 3,150 | 12,450 | ||||
| 24 Sept | 8084.30 | 357.45 | -40.65 | 13,200 | 2,700 | 9,300 | ||||
| 23 Sept | 8146.15 | 398.1 | 16.20 | 12,000 | 2,250 | 6,450 | ||||
| 20 Sept | 8106.20 | 381.9 | 66.10 | 5,250 | 2,250 | 4,050 | ||||
| 19 Sept | 7902.10 | 315.8 | -35.10 | 3,000 | 1,650 | 1,650 | ||||
| 30 Aug | 7678.80 | 350.9 | 0 | 0 | 0 | |||||
For Info Edge (I) Ltd - strike price 8100 expiring on 31OCT2024
Delta for 8100 CE is -
Historical price for 8100 CE is as follows
On 22 Oct NAUKRI was trading at 7649.05. The strike last trading price was 30.55, which was -56.60 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 50100
On 21 Oct NAUKRI was trading at 7949.35. The strike last trading price was 87.15, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 30000
On 18 Oct NAUKRI was trading at 8088.85. The strike last trading price was 166.15, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 25650
On 17 Oct NAUKRI was trading at 7979.60. The strike last trading price was 135.65, which was -101.35 lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 28350
On 16 Oct NAUKRI was trading at 8182.35. The strike last trading price was 237, which was -81.75 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 20400
On 15 Oct NAUKRI was trading at 8288.40. The strike last trading price was 318.75, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20400
On 14 Oct NAUKRI was trading at 8286.15. The strike last trading price was 315.65, which was -76.35 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 20700
On 11 Oct NAUKRI was trading at 8363.30. The strike last trading price was 392, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21450
On 10 Oct NAUKRI was trading at 8295.20. The strike last trading price was 360, which was -78.50 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 21900
On 9 Oct NAUKRI was trading at 8392.45. The strike last trading price was 438.5, which was 63.65 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 22200
On 8 Oct NAUKRI was trading at 8270.05. The strike last trading price was 374.85, which was 143.65 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 25200
On 7 Oct NAUKRI was trading at 7986.45. The strike last trading price was 231.2, which was -110.75 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 29400
On 4 Oct NAUKRI was trading at 8198.65. The strike last trading price was 341.95, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by -6450 which decreased total open position to 20250
On 3 Oct NAUKRI was trading at 8123.00. The strike last trading price was 309.45, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 26700
On 1 Oct NAUKRI was trading at 8195.95. The strike last trading price was 353.25, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 22950
On 30 Sept NAUKRI was trading at 8100.70. The strike last trading price was 333.05, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26100
On 27 Sept NAUKRI was trading at 8170.75. The strike last trading price was 346.75, which was 85.40 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 25650
On 26 Sept NAUKRI was trading at 7947.70. The strike last trading price was 261.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 13650
On 25 Sept NAUKRI was trading at 7936.20. The strike last trading price was 261.65, which was -95.80 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 12450
On 24 Sept NAUKRI was trading at 8084.30. The strike last trading price was 357.45, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 9300
On 23 Sept NAUKRI was trading at 8146.15. The strike last trading price was 398.1, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6450
On 20 Sept NAUKRI was trading at 8106.20. The strike last trading price was 381.9, which was 66.10 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 4050
On 19 Sept NAUKRI was trading at 7902.10. The strike last trading price was 315.8, which was -35.10 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 350.9, 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 8100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 7649.05 | 468.3 | 235.60 | 9,900 | -2,700 | 28,800 |
| 21 Oct | 7949.35 | 232.7 | 96.70 | 17,400 | 150 | 31,650 |
| 18 Oct | 8088.85 | 136 | -69.90 | 36,000 | 0 | 31,500 |
| 17 Oct | 7979.60 | 205.9 | 91.55 | 45,600 | -2,700 | 31,500 |
| 16 Oct | 8182.35 | 114.35 | 19.35 | 35,400 | 3,300 | 34,350 |
| 15 Oct | 8288.40 | 95 | 3.50 | 8,850 | 150 | 30,900 |
| 14 Oct | 8286.15 | 91.5 | 12.20 | 9,300 | -300 | 30,750 |
| 11 Oct | 8363.30 | 79.3 | -45.45 | 12,300 | -3,150 | 30,900 |
| 10 Oct | 8295.20 | 124.75 | 28.35 | 13,050 | -1,350 | 34,200 |
| 9 Oct | 8392.45 | 96.4 | -53.60 | 48,150 | 3,900 | 35,550 |
| 8 Oct | 8270.05 | 150 | -144.40 | 34,200 | 3,000 | 31,650 |
| 7 Oct | 7986.45 | 294.4 | 94.40 | 1,14,750 | -2,850 | 28,650 |
| 4 Oct | 8198.65 | 200 | -31.30 | 60,000 | 2,100 | 31,200 |
| 3 Oct | 8123.00 | 231.3 | 27.30 | 90,150 | 2,550 | 28,650 |
| 1 Oct | 8195.95 | 204 | -44.55 | 80,850 | 2,100 | 26,250 |
| 30 Sept | 8100.70 | 248.55 | 7.40 | 59,550 | 1,350 | 24,000 |
| 27 Sept | 8170.75 | 241.15 | -105.05 | 1,09,500 | 16,800 | 22,500 |
| 26 Sept | 7947.70 | 346.2 | -14.95 | 4,050 | 2,550 | 5,550 |
| 25 Sept | 7936.20 | 361.15 | 56.25 | 9,150 | -1,350 | 3,300 |
| 24 Sept | 8084.30 | 304.9 | 17.90 | 11,250 | 3,750 | 4,800 |
| 23 Sept | 8146.15 | 287 | -379.85 | 2,550 | 1,200 | 1,200 |
| 20 Sept | 8106.20 | 666.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 7902.10 | 666.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7678.80 | 666.85 | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8100 expiring on 31OCT2024
Delta for 8100 PE is -
Historical price for 8100 PE is as follows
On 22 Oct NAUKRI was trading at 7649.05. The strike last trading price was 468.3, which was 235.60 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 28800
On 21 Oct NAUKRI was trading at 7949.35. The strike last trading price was 232.7, which was 96.70 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 31650
On 18 Oct NAUKRI was trading at 8088.85. The strike last trading price was 136, which was -69.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 17 Oct NAUKRI was trading at 7979.60. The strike last trading price was 205.9, which was 91.55 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 31500
On 16 Oct NAUKRI was trading at 8182.35. The strike last trading price was 114.35, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 34350
On 15 Oct NAUKRI was trading at 8288.40. The strike last trading price was 95, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 30900
On 14 Oct NAUKRI was trading at 8286.15. The strike last trading price was 91.5, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 30750
On 11 Oct NAUKRI was trading at 8363.30. The strike last trading price was 79.3, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 30900
On 10 Oct NAUKRI was trading at 8295.20. The strike last trading price was 124.75, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 34200
On 9 Oct NAUKRI was trading at 8392.45. The strike last trading price was 96.4, which was -53.60 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 35550
On 8 Oct NAUKRI was trading at 8270.05. The strike last trading price was 150, which was -144.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 31650
On 7 Oct NAUKRI was trading at 7986.45. The strike last trading price was 294.4, which was 94.40 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 28650
On 4 Oct NAUKRI was trading at 8198.65. The strike last trading price was 200, which was -31.30 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 31200
On 3 Oct NAUKRI was trading at 8123.00. The strike last trading price was 231.3, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 28650
On 1 Oct NAUKRI was trading at 8195.95. The strike last trading price was 204, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 26250
On 30 Sept NAUKRI was trading at 8100.70. The strike last trading price was 248.55, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 24000
On 27 Sept NAUKRI was trading at 8170.75. The strike last trading price was 241.15, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 22500
On 26 Sept NAUKRI was trading at 7947.70. The strike last trading price was 346.2, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 5550
On 25 Sept NAUKRI was trading at 7936.20. The strike last trading price was 361.15, which was 56.25 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 3300
On 24 Sept NAUKRI was trading at 8084.30. The strike last trading price was 304.9, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 4800
On 23 Sept NAUKRI was trading at 8146.15. The strike last trading price was 287, which was -379.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 20 Sept NAUKRI was trading at 8106.20. The strike last trading price was 666.85, 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 Sept NAUKRI was trading at 7902.10. The strike last trading price was 666.85, 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 666.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
