NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 8300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.88
Theta: -2.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7515.35 | 6.45 | -2.10 | 40.16 | 98 | -10 | 192.5 | |||
| 20 Nov | 7625.10 | 8.55 | 0.00 | 31.66 | 423.5 | -46.5 | 203 | |||
| 19 Nov | 7625.10 | 8.55 | 0.05 | 31.66 | 423.5 | -46 | 203 | |||
| 18 Nov | 7589.65 | 8.5 | -20.35 | 30.70 | 550 | 67.5 | 250 | |||
| 14 Nov | 7768.20 | 28.85 | 7.15 | 27.41 | 474 | -102.5 | 182.5 | |||
| 13 Nov | 7614.95 | 21.7 | -33.05 | 29.08 | 594.5 | 46.5 | 286.5 | |||
| 12 Nov | 7821.30 | 54.75 | -25.05 | 30.72 | 292 | 6.5 | 238 | |||
| 11 Nov | 7951.50 | 79.8 | 39.55 | 28.82 | 1,058 | 1 | 225.5 | |||
| 8 Nov | 7654.60 | 40.25 | -95.75 | 30.88 | 1,409 | 112.5 | 212.5 | |||
| 7 Nov | 7903.00 | 136 | -28.95 | 37.41 | 130.5 | 34 | 100 | |||
| 6 Nov | 7997.00 | 164.95 | 69.75 | 34.23 | 210.5 | 11.5 | 66 | |||
| 5 Nov | 7640.90 | 95.2 | -30.50 | 40.22 | 43.5 | 7.5 | 57 | |||
| 4 Nov | 7722.75 | 125.7 | 34.10 | 40.91 | 173 | 32.5 | 51 | |||
| 1 Nov | 7468.45 | 91.6 | 4.75 | 41.18 | 4 | 1 | 19 | |||
| 31 Oct | 7440.95 | 86.85 | -36.15 | - | 11 | 2 | 17 | |||
| 30 Oct | 7679.40 | 123 | 28.00 | - | 12 | 10 | 14 | |||
| 29 Oct | 7699.15 | 95 | -31.00 | - | 1 | 0 | 3 | |||
| 28 Oct | 7692.65 | 126 | -247.85 | - | 1 | 2 | 2 | |||
| 25 Oct | 7597.65 | 373.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7716.55 | 373.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 373.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7649.05 | 373.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7979.60 | 373.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 8182.35 | 373.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8288.40 | 373.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8286.15 | 373.85 | 103.85 | - | 2 | 1 | 3 | |||
|
|
||||||||||
| 11 Oct | 8363.30 | 270 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8295.20 | 270 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8392.45 | 270 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8270.05 | 270 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7986.45 | 270 | -191.20 | - | 3 | 0 | 2 | |||
| 4 Oct | 8198.65 | 461.2 | 91.20 | - | 1 | 0 | 1 | |||
| 3 Oct | 8123.00 | 370 | -10.60 | - | 2 | 1 | 1 | |||
| 30 Sept | 8100.70 | 380.6 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 8300 expiring on 28NOV2024
Delta for 8300 CE is 0.04
Historical price for 8300 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 6.45, which was -2.10 lower than the previous day. The implied volatity was 40.16, the open interest changed by -20 which decreased total open position to 385
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was 31.66, the open interest changed by -93 which decreased total open position to 406
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 8.55, which was 0.05 higher than the previous day. The implied volatity was 31.66, the open interest changed by -92 which decreased total open position to 406
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 8.5, which was -20.35 lower than the previous day. The implied volatity was 30.70, the open interest changed by 135 which increased total open position to 500
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 28.85, which was 7.15 higher than the previous day. The implied volatity was 27.41, the open interest changed by -205 which decreased total open position to 365
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 21.7, which was -33.05 lower than the previous day. The implied volatity was 29.08, the open interest changed by 93 which increased total open position to 573
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 54.75, which was -25.05 lower than the previous day. The implied volatity was 30.72, the open interest changed by 13 which increased total open position to 476
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 79.8, which was 39.55 higher than the previous day. The implied volatity was 28.82, the open interest changed by 2 which increased total open position to 451
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 40.25, which was -95.75 lower than the previous day. The implied volatity was 30.88, the open interest changed by 225 which increased total open position to 425
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 136, which was -28.95 lower than the previous day. The implied volatity was 37.41, the open interest changed by 68 which increased total open position to 200
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 164.95, which was 69.75 higher than the previous day. The implied volatity was 34.23, the open interest changed by 23 which increased total open position to 132
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 95.2, which was -30.50 lower than the previous day. The implied volatity was 40.22, the open interest changed by 15 which increased total open position to 114
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 125.7, which was 34.10 higher than the previous day. The implied volatity was 40.91, the open interest changed by 65 which increased total open position to 102
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 91.6, which was 4.75 higher than the previous day. The implied volatity was 41.18, the open interest changed by 2 which increased total open position to 38
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 86.85, which was -36.15 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 123, which was 28.00 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 95, which was -31.00 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 126, which was -247.85 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 373.85, 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 24 Oct NAUKRI was trading at 7716.55. The strike last trading price was 373.85, 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 23 Oct NAUKRI was trading at 7830.70. The strike last trading price was 373.85, 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 22 Oct NAUKRI was trading at 7649.05. The strike last trading price was 373.85, 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 17 Oct NAUKRI was trading at 7979.60. The strike last trading price was 373.85, 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 16 Oct NAUKRI was trading at 8182.35. The strike last trading price was 373.85, 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 373.85, 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 373.85, which was 103.85 higher 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 270, 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 270, 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 270, 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 270, 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 270, which was -191.20 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 461.2, which was 91.20 higher 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 370, which was -10.60 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 380.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 28NOV2024 8300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7515.35 | 523.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 7625.10 | 523.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 7625.10 | 523.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 7589.65 | 523.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 7768.20 | 523.2 | -151.40 | 31.53 | 2.5 | 0 | 7 |
| 13 Nov | 7614.95 | 674.6 | 175.70 | 41.90 | 0.5 | 0 | 7 |
| 12 Nov | 7821.30 | 498.9 | 74.05 | 29.42 | 2 | 0 | 7.5 |
| 11 Nov | 7951.50 | 424.85 | -95.15 | 32.87 | 19 | 4.5 | 7 |
| 8 Nov | 7654.60 | 520 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 7 Nov | 7903.00 | 520 | -301.00 | 37.35 | 1.5 | 1 | 2 |
| 6 Nov | 7997.00 | 821 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 7640.90 | 821 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 7722.75 | 821 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7468.45 | 821 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 7440.95 | 821 | 192.05 | - | 1 | 0 | 0 |
| 30 Oct | 7679.40 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7699.15 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7692.65 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7597.65 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7716.55 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7830.70 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7649.05 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7979.60 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8182.35 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8288.40 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8286.15 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8363.30 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8295.20 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8392.45 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8270.05 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7986.45 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 8198.65 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 8123.00 | 628.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 8100.70 | 628.95 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8300 expiring on 28NOV2024
Delta for 8300 PE is 0.00
Historical price for 8300 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 523.2, 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 523.2, 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 523.2, 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 523.2, 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 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 523.2, which was -151.40 lower than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 14
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 674.6, which was 175.70 higher than the previous day. The implied volatity was 41.90, the open interest changed by 0 which decreased total open position to 14
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 498.9, which was 74.05 higher than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 15
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 424.85, which was -95.15 lower than the previous day. The implied volatity was 32.87, the open interest changed by 9 which increased total open position to 14
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 520, 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 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 520, which was -301.00 lower than the previous day. The implied volatity was 37.35, the open interest changed by 2 which increased total open position to 4
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 821, 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 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 821, 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 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 821, 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 821, 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 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 821, which was 192.05 higher 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, 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 628.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
