NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
02 Jan 2025 04:13 PM IST
| NAUKRI 30JAN2025 8200 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 | 600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Jan | 8730.40 | 600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Dec | 8677.25 | 600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 30 Dec | 8712.75 | 600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Dec | 8637.45 | 600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Dec | 8667.50 | 600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 8673.05 | 600 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 23 Dec | 8624.80 | 600 | 289.10 | 25.78 | 2 | 0 | 0 | |||
| 20 Dec | 8494.95 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 8697.05 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 8873.95 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 8853.85 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 8519.60 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 8418.85 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 8445.55 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 8472.50 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 8255.30 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 8201.95 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 8342.80 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 8247.55 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 8195.30 | 310.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 7999.95 | 310.9 | 310.90 | 0.39 | 0 | 0 | 0 | |||
| 21 Nov | 7515.35 | 0 | 0.00 | 3.75 | 0 | 0 | 0 | |||
| 20 Nov | 7625.10 | 0 | 0.00 | 2.85 | 0 | 0 | 0 | |||
| 19 Nov | 7625.10 | 0 | 0.00 | 2.85 | 0 | 0 | 0 | |||
| 18 Nov | 7589.65 | 0 | 0.00 | 3.18 | 0 | 0 | 0 | |||
| 14 Nov | 7768.20 | 0 | 0.00 | 1.85 | 0 | 0 | 0 | |||
| 13 Nov | 7614.95 | 0 | 0.00 | 2.96 | 0 | 0 | 0 | |||
| 12 Nov | 7821.30 | 0 | 0.00 | 1.26 | 0 | 0 | 0 | |||
| 11 Nov | 7951.50 | 0 | 0.00 | 0.50 | 0 | 0 | 0 | |||
| 8 Nov | 7654.60 | 0 | 0.00 | 1.81 | 0 | 0 | 0 | |||
| 7 Nov | 7903.00 | 0 | 0.00 | 0.70 | 0 | 0 | 0 | |||
| 6 Nov | 7997.00 | 0 | 0.00 | 0.14 | 0 | 0 | 0 | |||
| 5 Nov | 7640.90 | 0 | 0.00 | 2.22 | 0 | 0 | 0 | |||
| 4 Nov | 7722.75 | 0 | 1.92 | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 8200 expiring on 30JAN2025
Delta for 8200 CE is 0.00
Historical price for 8200 CE is as follows
On 2 Jan NAUKRI was trading at 8878.95. The strike last trading price was 600, 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 600, 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 Dec NAUKRI was trading at 8677.25. The strike last trading price was 600, 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 30 Dec NAUKRI was trading at 8712.75. The strike last trading price was 600, 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 27 Dec NAUKRI was trading at 8637.45. The strike last trading price was 600, 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 600, 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 24 Dec NAUKRI was trading at 8673.05. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 23 Dec NAUKRI was trading at 8624.80. The strike last trading price was 600, which was 289.10 higher than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 0
On 20 Dec NAUKRI was trading at 8494.95. The strike last trading price was 310.9, 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 19 Dec NAUKRI was trading at 8697.05. The strike last trading price was 310.9, 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 18 Dec NAUKRI was trading at 8873.95. The strike last trading price was 310.9, 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 17 Dec NAUKRI was trading at 8853.85. The strike last trading price was 310.9, 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 10 Dec NAUKRI was trading at 8519.60. The strike last trading price was 310.9, 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 9 Dec NAUKRI was trading at 8418.85. The strike last trading price was 310.9, 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 4 Dec NAUKRI was trading at 8445.55. The strike last trading price was 310.9, 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 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 310.9, 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 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 310.9, 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 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 310.9, 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 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 310.9, 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 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 310.9, 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 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 310.9, 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 22 Nov NAUKRI was trading at 7999.95. The strike last trading price was 310.9, which was 310.90 higher than the previous day. The implied volatity was 0.39, 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 3.75, 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 2.85, 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 2.85, 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 3.18, 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 1.85, 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 2.96, 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 1.26, 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 0.50, 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 1.81, 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 0.70, 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 0.14, 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 2.22, 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 1.92, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 30JAN2025 8200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 5.38
Theta: -2.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 8878.95 | 53.8 | -23.50 | 30.47 | 137 | 5 | 190 |
| 1 Jan | 8730.40 | 77.3 | -10.30 | 29.85 | 47 | -2 | 185 |
| 31 Dec | 8677.25 | 87.6 | -2.30 | 29.64 | 392 | 47 | 187 |
| 30 Dec | 8712.75 | 89.9 | 4.90 | 26.64 | 56 | -1 | 140 |
| 27 Dec | 8637.45 | 85 | -9.50 | 25.66 | 153 | 102 | 141 |
| 26 Dec | 8667.50 | 94.5 | -8.50 | 27.25 | 40 | 16 | 38 |
| 24 Dec | 8673.05 | 103 | -30.00 | 26.81 | 24 | 6 | 18 |
| 23 Dec | 8624.80 | 133 | 28.00 | 30.19 | 12 | 6 | 11 |
| 20 Dec | 8494.95 | 105 | 0.00 | 0.00 | 0 | 5 | 0 |
| 19 Dec | 8697.05 | 105 | -817.45 | 29.16 | 5 | 3 | 3 |
| 18 Dec | 8873.95 | 922.45 | 0.00 | 6.34 | 0 | 0 | 0 |
| 17 Dec | 8853.85 | 922.45 | 0.00 | 5.86 | 0 | 0 | 0 |
| 10 Dec | 8519.60 | 922.45 | 0.00 | 3.29 | 0 | 0 | 0 |
| 9 Dec | 8418.85 | 922.45 | 0.00 | 2.76 | 0 | 0 | 0 |
| 4 Dec | 8445.55 | 922.45 | 0.00 | 2.89 | 0 | 0 | 0 |
| 3 Dec | 8472.50 | 922.45 | 0.00 | 2.81 | 0 | 0 | 0 |
| 29 Nov | 8255.30 | 922.45 | 0.00 | 1.55 | 0 | 0 | 0 |
| 28 Nov | 8201.95 | 922.45 | 0.00 | 1.17 | 0 | 0 | 0 |
| 27 Nov | 8342.80 | 922.45 | 0.00 | 2.01 | 0 | 0 | 0 |
| 26 Nov | 8247.55 | 922.45 | 0.00 | 1.35 | 0 | 0 | 0 |
| 25 Nov | 8195.30 | 922.45 | 922.45 | 1.41 | 0 | 0 | 0 |
| 22 Nov | 7999.95 | 0 | 0.00 | - | 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 | 0 | 0 |
| 11 Nov | 7951.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7654.60 | 0 | 0.00 | - | 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 | - | 0 | 0 | 0 |
| 4 Nov | 7722.75 | 0 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8200 expiring on 30JAN2025
Delta for 8200 PE is -0.14
Historical price for 8200 PE is as follows
On 2 Jan NAUKRI was trading at 8878.95. The strike last trading price was 53.8, which was -23.50 lower than the previous day. The implied volatity was 30.47, the open interest changed by 5 which increased total open position to 190
On 1 Jan NAUKRI was trading at 8730.40. The strike last trading price was 77.3, which was -10.30 lower than the previous day. The implied volatity was 29.85, the open interest changed by -2 which decreased total open position to 185
On 31 Dec NAUKRI was trading at 8677.25. The strike last trading price was 87.6, which was -2.30 lower than the previous day. The implied volatity was 29.64, the open interest changed by 47 which increased total open position to 187
On 30 Dec NAUKRI was trading at 8712.75. The strike last trading price was 89.9, which was 4.90 higher than the previous day. The implied volatity was 26.64, the open interest changed by -1 which decreased total open position to 140
On 27 Dec NAUKRI was trading at 8637.45. The strike last trading price was 85, which was -9.50 lower than the previous day. The implied volatity was 25.66, the open interest changed by 102 which increased total open position to 141
On 26 Dec NAUKRI was trading at 8667.50. The strike last trading price was 94.5, which was -8.50 lower than the previous day. The implied volatity was 27.25, the open interest changed by 16 which increased total open position to 38
On 24 Dec NAUKRI was trading at 8673.05. The strike last trading price was 103, which was -30.00 lower than the previous day. The implied volatity was 26.81, the open interest changed by 6 which increased total open position to 18
On 23 Dec NAUKRI was trading at 8624.80. The strike last trading price was 133, which was 28.00 higher than the previous day. The implied volatity was 30.19, the open interest changed by 6 which increased total open position to 11
On 20 Dec NAUKRI was trading at 8494.95. The strike last trading price was 105, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 19 Dec NAUKRI was trading at 8697.05. The strike last trading price was 105, which was -817.45 lower than the previous day. The implied volatity was 29.16, the open interest changed by 3 which increased total open position to 3
On 18 Dec NAUKRI was trading at 8873.95. The strike last trading price was 922.45, which was 0.00 lower than the previous day. The implied volatity was 6.34, 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 922.45, which was 0.00 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 10 Dec NAUKRI was trading at 8519.60. The strike last trading price was 922.45, which was 0.00 lower than the previous day. The implied volatity was 3.29, 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 922.45, which was 0.00 lower than the previous day. The implied volatity was 2.76, 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 922.45, which was 0.00 lower than the previous day. The implied volatity was 2.89, 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 922.45, which was 0.00 lower than the previous day. The implied volatity was 2.81, 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 922.45, which was 0.00 lower than the previous day. The implied volatity was 1.55, 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 922.45, 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 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 922.45, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 922.45, which was 0.00 lower than the previous day. The implied volatity was 1.35, 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 922.45, which was 922.45 higher than the previous day. The implied volatity was 1.41, 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 -, 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 -, 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 -, 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 -, 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
