NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
03 Dec 2024 04:13 PM IST
| NAUKRI 26DEC2024 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 7.35
Theta: -6.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 8472.50 | 416.2 | -21.20 | 28.83 | 164 | 2 | 212 | |||
| 2 Dec | 8447.20 | 437.4 | 124.05 | 31.25 | 345 | -60 | 211 | |||
| 29 Nov | 8255.30 | 313.35 | 2.35 | 27.25 | 704 | 52 | 272 | |||
| 28 Nov | 8201.95 | 311 | -93.00 | 30.38 | 271 | 82 | 223 | |||
| 27 Nov | 8342.80 | 404 | 63.55 | 31.73 | 126 | -11 | 142 | |||
| 26 Nov | 8247.55 | 340.45 | 21.45 | 30.31 | 472 | 29 | 153 | |||
| 25 Nov | 8195.30 | 319 | 101.00 | 26.91 | 412 | 121 | 124 | |||
| 22 Nov | 7999.95 | 218 | 125.10 | 28.54 | 43 | 17 | 20 | |||
| 21 Nov | 7515.35 | 92.9 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 20 Nov | 7625.10 | 92.9 | 0.00 | 26.78 | 3 | 3 | 0 | |||
| 19 Nov | 7625.10 | 92.9 | -445.60 | 26.78 | 3 | 0 | 0 | |||
| 18 Nov | 7589.65 | 538.5 | 0.00 | 4.83 | 0 | 0 | 0 | |||
| 13 Nov | 7614.95 | 538.5 | 0.00 | 4.02 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 7903.00 | 538.5 | 0.00 | 1.90 | 0 | 0 | 0 | |||
| 1 Nov | 7468.45 | 538.5 | 0.00 | 4.90 | 0 | 0 | 0 | |||
| 31 Oct | 7440.95 | 538.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7679.40 | 538.5 | 538.50 | - | 0 | 0 | 0 | |||
| 29 Oct | 7699.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7692.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7597.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7716.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7649.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7949.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 8088.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7979.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 8182.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8288.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8286.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8363.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8295.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8392.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8270.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7986.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 8198.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 8123.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 8195.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 8100.70 | 0 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 8200 expiring on 26DEC2024
Delta for 8200 CE is 0.70
Historical price for 8200 CE is as follows
On 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 416.2, which was -21.20 lower than the previous day. The implied volatity was 28.83, the open interest changed by 2 which increased total open position to 212
On 2 Dec NAUKRI was trading at 8447.20. The strike last trading price was 437.4, which was 124.05 higher than the previous day. The implied volatity was 31.25, the open interest changed by -60 which decreased total open position to 211
On 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 313.35, which was 2.35 higher than the previous day. The implied volatity was 27.25, the open interest changed by 52 which increased total open position to 272
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 311, which was -93.00 lower than the previous day. The implied volatity was 30.38, the open interest changed by 82 which increased total open position to 223
On 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 404, which was 63.55 higher than the previous day. The implied volatity was 31.73, the open interest changed by -11 which decreased total open position to 142
On 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 340.45, which was 21.45 higher than the previous day. The implied volatity was 30.31, the open interest changed by 29 which increased total open position to 153
On 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 319, which was 101.00 higher than the previous day. The implied volatity was 26.91, the open interest changed by 121 which increased total open position to 124
On 22 Nov NAUKRI was trading at 7999.95. The strike last trading price was 218, which was 125.10 higher than the previous day. The implied volatity was 28.54, the open interest changed by 17 which increased total open position to 20
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 92.9, 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 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 92.9, which was 0.00 lower than the previous day. The implied volatity was 26.78, the open interest changed by 3 which increased total open position to 0
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 92.9, which was -445.60 lower than the previous day. The implied volatity was 26.78, 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 538.5, which was 0.00 lower than the previous day. The implied volatity was 4.83, 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 538.5, which was 0.00 lower than the previous day. The implied volatity was 4.02, 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 538.5, which was 0.00 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 538.5, which was 0.00 lower than the previous day. The implied volatity was 4.90, 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 538.5, 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 538.5, which was 538.50 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 4 Oct NAUKRI was trading at 8198.65. 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 which decreased total open position to
On 3 Oct NAUKRI was trading at 8123.00. 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 which decreased total open position to
On 1 Oct NAUKRI was trading at 8195.95. 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 which decreased total open position to
On 30 Sept NAUKRI was trading at 8100.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 26DEC2024 8200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 7.42
Theta: -4.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 8472.50 | 128.25 | -21.75 | 29.96 | 347 | 19 | 335 |
| 2 Dec | 8447.20 | 150 | -67.60 | 32.08 | 568 | 55 | 312 |
| 29 Nov | 8255.30 | 217.6 | -42.40 | 31.23 | 1,262 | 58 | 261 |
| 28 Nov | 8201.95 | 260 | 51.00 | 32.57 | 487 | 51 | 197 |
| 27 Nov | 8342.80 | 209 | -37.10 | 32.20 | 186 | 28 | 142 |
| 26 Nov | 8247.55 | 246.1 | -11.05 | 31.69 | 292 | 32 | 99 |
| 25 Nov | 8195.30 | 257.15 | -32.85 | 32.81 | 138 | 65 | 67 |
| 22 Nov | 7999.95 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 7515.35 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 7625.10 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 7625.10 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 7589.65 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 7614.95 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 7903.00 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7468.45 | 290 | 0.00 | 0.00 | 0 | 0 | 2 |
| 31 Oct | 7440.95 | 290 | 0.00 | - | 0 | 0 | 2 |
| 30 Oct | 7679.40 | 290 | 0.00 | - | 0 | 0 | 2 |
| 29 Oct | 7699.15 | 290 | 0.00 | - | 0 | 0 | 2 |
| 28 Oct | 7692.65 | 290 | 0.00 | - | 0 | 0 | 2 |
| 25 Oct | 7597.65 | 290 | 0.00 | - | 0 | 0 | 2 |
| 24 Oct | 7716.55 | 290 | 0.00 | - | 0 | 0 | 2 |
| 23 Oct | 7830.70 | 290 | 0.00 | - | 0 | 0 | 2 |
| 22 Oct | 7649.05 | 290 | 0.00 | - | 0 | 0 | 2 |
| 21 Oct | 7949.35 | 290 | 0.00 | - | 0 | 0 | 2 |
| 18 Oct | 8088.85 | 290 | 0.00 | - | 0 | 2 | 0 |
| 17 Oct | 7979.60 | 290 | 290.00 | - | 2 | 0 | 0 |
| 16 Oct | 8182.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8288.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8286.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8363.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8295.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8392.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8270.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7986.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 8198.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 8123.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 8195.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 8100.70 | 0 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8200 expiring on 26DEC2024
Delta for 8200 PE is -0.30
Historical price for 8200 PE is as follows
On 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 128.25, which was -21.75 lower than the previous day. The implied volatity was 29.96, the open interest changed by 19 which increased total open position to 335
On 2 Dec NAUKRI was trading at 8447.20. The strike last trading price was 150, which was -67.60 lower than the previous day. The implied volatity was 32.08, the open interest changed by 55 which increased total open position to 312
On 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 217.6, which was -42.40 lower than the previous day. The implied volatity was 31.23, the open interest changed by 58 which increased total open position to 261
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 260, which was 51.00 higher than the previous day. The implied volatity was 32.57, the open interest changed by 51 which increased total open position to 197
On 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 209, which was -37.10 lower than the previous day. The implied volatity was 32.20, the open interest changed by 28 which increased total open position to 142
On 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 246.1, which was -11.05 lower than the previous day. The implied volatity was 31.69, the open interest changed by 32 which increased total open position to 99
On 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 257.15, which was -32.85 lower than the previous day. The implied volatity was 32.81, the open interest changed by 65 which increased total open position to 67
On 22 Nov NAUKRI was trading at 7999.95. The strike last trading price was 290, 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 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 290, 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 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 290, 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 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 290, 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 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 290, 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 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 290, 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 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 290, 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 Nov NAUKRI was trading at 7468.45. The strike last trading price was 290, 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 2
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 290, 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 290, 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 29 Oct NAUKRI was trading at 7699.15. The strike last trading price was 290, 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, which was 290.00 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 4 Oct NAUKRI was trading at 8198.65. 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 which decreased total open position to
On 3 Oct NAUKRI was trading at 8123.00. 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 which decreased total open position to
On 1 Oct NAUKRI was trading at 8195.95. 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 which decreased total open position to
On 30 Sept NAUKRI was trading at 8100.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
