NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
16 Sep 2024 04:13 PM IST
| NAUKRI 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7903.80 | 53.5 | 23.60 | 2,40,150 | 4,650 | 62,100 | ||||
| 13 Sept | 7729.05 | 29.9 | -10.70 | 24,750 | 2,850 | 57,600 | ||||
| 12 Sept | 7788.60 | 40.6 | 5.60 | 71,250 | 2,250 | 54,900 | ||||
| 11 Sept | 7669.75 | 35 | 12.65 | 1,88,100 | 4,200 | 52,650 | ||||
| 10 Sept | 7476.70 | 22.35 | 1.15 | 31,800 | 450 | 48,450 | ||||
| 9 Sept | 7418.60 | 21.2 | -7.95 | 5,700 | -300 | 48,300 | ||||
| 6 Sept | 7424.90 | 29.15 | -4.85 | 12,750 | 900 | 48,600 | ||||
| 5 Sept | 7475.00 | 34 | 0.20 | 11,100 | 2,100 | 47,700 | ||||
|
|
||||||||||
| 4 Sept | 7435.40 | 33.8 | -8.45 | 55,800 | -5,250 | 45,600 | ||||
| 3 Sept | 7445.45 | 42.25 | -15.85 | 28,500 | -600 | 50,850 | ||||
| 2 Sept | 7566.80 | 58.1 | -19.75 | 19,350 | 1,650 | 51,450 | ||||
| 30 Aug | 7678.80 | 77.85 | -26.70 | 54,450 | 12,900 | 50,250 | ||||
| 29 Aug | 7682.90 | 104.55 | 8.55 | 59,250 | 29,550 | 37,650 | ||||
| 28 Aug | 7622.65 | 96 | 16.85 | 9,900 | 2,250 | 8,100 | ||||
| 27 Aug | 7493.95 | 79.15 | -10.85 | 3,300 | 2,100 | 5,700 | ||||
| 26 Aug | 7498.90 | 90 | 4,650 | 3,150 | 3,300 | |||||
For Info Edge (I) Ltd - strike price 8200 expiring on 26SEP2024
Delta for 8200 CE is -
Historical price for 8200 CE is as follows
On 16 Sept NAUKRI was trading at 7903.80. The strike last trading price was 53.5, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 62100
On 13 Sept NAUKRI was trading at 7729.05. The strike last trading price was 29.9, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 57600
On 12 Sept NAUKRI was trading at 7788.60. The strike last trading price was 40.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 54900
On 11 Sept NAUKRI was trading at 7669.75. The strike last trading price was 35, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 52650
On 10 Sept NAUKRI was trading at 7476.70. The strike last trading price was 22.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 48450
On 9 Sept NAUKRI was trading at 7418.60. The strike last trading price was 21.2, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 48300
On 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 29.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 48600
On 5 Sept NAUKRI was trading at 7475.00. The strike last trading price was 34, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 47700
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 33.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 45600
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 42.25, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 50850
On 2 Sept NAUKRI was trading at 7566.80. The strike last trading price was 58.1, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 51450
On 30 Aug NAUKRI was trading at 7678.80. The strike last trading price was 77.85, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 50250
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 104.55, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 29550 which increased total open position to 37650
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 96, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 8100
On 27 Aug NAUKRI was trading at 7493.95. The strike last trading price was 79.15, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 5700
On 26 Aug NAUKRI was trading at 7498.90. The strike last trading price was 90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3300
| NAUKRI 8200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7903.80 | 354.5 | -130.40 | 300 | 150 | 300 |
| 13 Sept | 7729.05 | 484.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7788.60 | 484.9 | 0.00 | 0 | -450 | 0 |
| 11 Sept | 7669.75 | 484.9 | -328.20 | 600 | 0 | 600 |
| 10 Sept | 7476.70 | 813.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7418.60 | 813.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7424.90 | 813.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7475.00 | 813.1 | 0.00 | 0 | 450 | 0 |
| 4 Sept | 7435.40 | 813.1 | 251.45 | 450 | 0 | 150 |
| 3 Sept | 7445.45 | 561.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7566.80 | 561.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7678.80 | 561.65 | 0.00 | 0 | 150 | 0 |
| 29 Aug | 7682.90 | 561.65 | -889.55 | 300 | 150 | 150 |
| 28 Aug | 7622.65 | 1451.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 7493.95 | 1451.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7498.90 | 1451.2 | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8200 expiring on 26SEP2024
Delta for 8200 PE is -
Historical price for 8200 PE is as follows
On 16 Sept NAUKRI was trading at 7903.80. The strike last trading price was 354.5, which was -130.40 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 13 Sept NAUKRI was trading at 7729.05. The strike last trading price was 484.9, 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 Sept NAUKRI was trading at 7788.60. The strike last trading price was 484.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 0
On 11 Sept NAUKRI was trading at 7669.75. The strike last trading price was 484.9, which was -328.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 10 Sept NAUKRI was trading at 7476.70. The strike last trading price was 813.1, 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 9 Sept NAUKRI was trading at 7418.60. The strike last trading price was 813.1, 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 6 Sept NAUKRI was trading at 7424.90. The strike last trading price was 813.1, 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 813.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 4 Sept NAUKRI was trading at 7435.40. The strike last trading price was 813.1, which was 251.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 3 Sept NAUKRI was trading at 7445.45. The strike last trading price was 561.65, 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 561.65, 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 561.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 29 Aug NAUKRI was trading at 7682.90. The strike last trading price was 561.65, which was -889.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 28 Aug NAUKRI was trading at 7622.65. The strike last trading price was 1451.2, 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 1451.2, 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 1451.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0