NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Dec 2024 04:13 PM IST
| NAUKRI 26DEC2024 8400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 6.09
Theta: -6.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 8557.05 | 303.9 | 21.80 | 25.74 | 221 | 12 | 358 | |||
| 10 Dec | 8519.60 | 282.1 | 35.65 | 29.34 | 426 | 14 | 345 | |||
| 9 Dec | 8418.85 | 246.45 | -32.35 | 28.95 | 397 | 53 | 327 | |||
| 6 Dec | 8483.90 | 278.8 | -51.20 | 26.30 | 264 | -2 | 273 | |||
| 5 Dec | 8521.55 | 330 | 60.00 | 28.48 | 959 | -57 | 276 | |||
| 4 Dec | 8445.55 | 270 | -19.95 | 25.90 | 894 | -4 | 332 | |||
| 3 Dec | 8472.50 | 289.95 | -13.00 | 28.31 | 937 | 12 | 336 | |||
| 2 Dec | 8447.20 | 302.95 | 94.60 | 29.43 | 2,030 | 153 | 322 | |||
| 29 Nov | 8255.30 | 208.35 | -19.70 | 26.74 | 367 | -29 | 165 | |||
| 28 Nov | 8201.95 | 228.05 | -64.95 | 31.46 | 553 | 6 | 195 | |||
| 27 Nov | 8342.80 | 293 | 48.00 | 31.23 | 569 | 47 | 189 | |||
| 26 Nov | 8247.55 | 245 | 18.00 | 30.44 | 373 | 64 | 143 | |||
| 25 Nov | 8195.30 | 227 | 82.00 | 27.57 | 114 | 65 | 79 | |||
| 22 Nov | 7999.95 | 145 | 84.55 | 28.24 | 43 | 19 | 33 | |||
| 21 Nov | 7515.35 | 60.45 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 20 Nov | 7625.10 | 60.45 | 0.00 | 27.43 | 9 | 5 | 13 | |||
| 19 Nov | 7625.10 | 60.45 | 6.20 | 27.43 | 9 | 4 | 13 | |||
| 18 Nov | 7589.65 | 54.25 | -33.40 | 26.69 | 4 | 0 | 8 | |||
| 13 Nov | 7614.95 | 87.65 | -88.35 | 28.20 | 2 | -1 | 7 | |||
| 11 Nov | 7951.50 | 176 | -75.70 | 28.48 | 4 | 3 | 7 | |||
| 7 Nov | 7903.00 | 251.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 7997.00 | 251.7 | 80.70 | 31.70 | 1 | 0 | 3 | |||
| 4 Nov | 7722.75 | 171 | 171.00 | 32.73 | 1 | 0 | 2 | |||
|
|
||||||||||
| 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 8400 expiring on 26DEC2024
Delta for 8400 CE is 0.70
Historical price for 8400 CE is as follows
On 11 Dec NAUKRI was trading at 8557.05. The strike last trading price was 303.9, which was 21.80 higher than the previous day. The implied volatity was 25.74, the open interest changed by 12 which increased total open position to 358
On 10 Dec NAUKRI was trading at 8519.60. The strike last trading price was 282.1, which was 35.65 higher than the previous day. The implied volatity was 29.34, the open interest changed by 14 which increased total open position to 345
On 9 Dec NAUKRI was trading at 8418.85. The strike last trading price was 246.45, which was -32.35 lower than the previous day. The implied volatity was 28.95, the open interest changed by 53 which increased total open position to 327
On 6 Dec NAUKRI was trading at 8483.90. The strike last trading price was 278.8, which was -51.20 lower than the previous day. The implied volatity was 26.30, the open interest changed by -2 which decreased total open position to 273
On 5 Dec NAUKRI was trading at 8521.55. The strike last trading price was 330, which was 60.00 higher than the previous day. The implied volatity was 28.48, the open interest changed by -57 which decreased total open position to 276
On 4 Dec NAUKRI was trading at 8445.55. The strike last trading price was 270, which was -19.95 lower than the previous day. The implied volatity was 25.90, the open interest changed by -4 which decreased total open position to 332
On 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 289.95, which was -13.00 lower than the previous day. The implied volatity was 28.31, the open interest changed by 12 which increased total open position to 336
On 2 Dec NAUKRI was trading at 8447.20. The strike last trading price was 302.95, which was 94.60 higher than the previous day. The implied volatity was 29.43, the open interest changed by 153 which increased total open position to 322
On 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 208.35, which was -19.70 lower than the previous day. The implied volatity was 26.74, the open interest changed by -29 which decreased total open position to 165
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 228.05, which was -64.95 lower than the previous day. The implied volatity was 31.46, the open interest changed by 6 which increased total open position to 195
On 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 293, which was 48.00 higher than the previous day. The implied volatity was 31.23, the open interest changed by 47 which increased total open position to 189
On 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 245, which was 18.00 higher than the previous day. The implied volatity was 30.44, the open interest changed by 64 which increased total open position to 143
On 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 227, which was 82.00 higher than the previous day. The implied volatity was 27.57, the open interest changed by 65 which increased total open position to 79
On 22 Nov NAUKRI was trading at 7999.95. The strike last trading price was 145, which was 84.55 higher than the previous day. The implied volatity was 28.24, the open interest changed by 19 which increased total open position to 33
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 60.45, 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 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 60.45, which was 0.00 lower than the previous day. The implied volatity was 27.43, the open interest changed by 5 which increased total open position to 13
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 60.45, which was 6.20 higher than the previous day. The implied volatity was 27.43, the open interest changed by 4 which increased total open position to 13
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 54.25, which was -33.40 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 8
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 87.65, which was -88.35 lower than the previous day. The implied volatity was 28.20, the open interest changed by -1 which decreased total open position to 7
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 176, which was -75.70 lower than the previous day. The implied volatity was 28.48, the open interest changed by 3 which increased total open position to 7
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 251.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 251.7, which was 80.70 higher than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 3
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 171, which was 171.00 higher than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 2
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 8400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 6.22
Theta: -5.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 8557.05 | 105.95 | -49.70 | 28.42 | 400 | 13 | 485 |
| 10 Dec | 8519.60 | 155.65 | -26.90 | 30.85 | 587 | 43 | 471 |
| 9 Dec | 8418.85 | 182.55 | 12.50 | 29.89 | 875 | 57 | 422 |
| 6 Dec | 8483.90 | 170.05 | 7.30 | 29.21 | 558 | 68 | 365 |
| 5 Dec | 8521.55 | 162.75 | -36.25 | 29.90 | 744 | 11 | 297 |
| 4 Dec | 8445.55 | 199 | -2.85 | 30.16 | 1,150 | -6 | 285 |
| 3 Dec | 8472.50 | 201.85 | -22.20 | 29.45 | 932 | 90 | 294 |
| 2 Dec | 8447.20 | 224.05 | -82.15 | 31.33 | 1,303 | 143 | 206 |
| 29 Nov | 8255.30 | 306.2 | -61.40 | 30.06 | 99 | 1 | 63 |
| 28 Nov | 8201.95 | 367.6 | 69.55 | 32.77 | 141 | -25 | 62 |
| 27 Nov | 8342.80 | 298.05 | -61.95 | 31.86 | 137 | 72 | 89 |
| 26 Nov | 8247.55 | 360 | 0.00 | 32.96 | 14 | 7 | 17 |
| 25 Nov | 8195.30 | 360 | -398.85 | 32.99 | 18 | 7 | 7 |
| 22 Nov | 7999.95 | 758.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 7515.35 | 758.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 7625.10 | 758.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 7625.10 | 758.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 7589.65 | 758.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 7614.95 | 758.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 7951.50 | 758.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 7903.00 | 758.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7997.00 | 758.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7722.75 | 758.85 | 758.85 | - | 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 8400 expiring on 26DEC2024
Delta for 8400 PE is -0.32
Historical price for 8400 PE is as follows
On 11 Dec NAUKRI was trading at 8557.05. The strike last trading price was 105.95, which was -49.70 lower than the previous day. The implied volatity was 28.42, the open interest changed by 13 which increased total open position to 485
On 10 Dec NAUKRI was trading at 8519.60. The strike last trading price was 155.65, which was -26.90 lower than the previous day. The implied volatity was 30.85, the open interest changed by 43 which increased total open position to 471
On 9 Dec NAUKRI was trading at 8418.85. The strike last trading price was 182.55, which was 12.50 higher than the previous day. The implied volatity was 29.89, the open interest changed by 57 which increased total open position to 422
On 6 Dec NAUKRI was trading at 8483.90. The strike last trading price was 170.05, which was 7.30 higher than the previous day. The implied volatity was 29.21, the open interest changed by 68 which increased total open position to 365
On 5 Dec NAUKRI was trading at 8521.55. The strike last trading price was 162.75, which was -36.25 lower than the previous day. The implied volatity was 29.90, the open interest changed by 11 which increased total open position to 297
On 4 Dec NAUKRI was trading at 8445.55. The strike last trading price was 199, which was -2.85 lower than the previous day. The implied volatity was 30.16, the open interest changed by -6 which decreased total open position to 285
On 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 201.85, which was -22.20 lower than the previous day. The implied volatity was 29.45, the open interest changed by 90 which increased total open position to 294
On 2 Dec NAUKRI was trading at 8447.20. The strike last trading price was 224.05, which was -82.15 lower than the previous day. The implied volatity was 31.33, the open interest changed by 143 which increased total open position to 206
On 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 306.2, which was -61.40 lower than the previous day. The implied volatity was 30.06, the open interest changed by 1 which increased total open position to 63
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 367.6, which was 69.55 higher than the previous day. The implied volatity was 32.77, the open interest changed by -25 which decreased total open position to 62
On 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 298.05, which was -61.95 lower than the previous day. The implied volatity was 31.86, the open interest changed by 72 which increased total open position to 89
On 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was 32.96, the open interest changed by 7 which increased total open position to 17
On 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 360, which was -398.85 lower than the previous day. The implied volatity was 32.99, the open interest changed by 7 which increased total open position to 7
On 22 Nov NAUKRI was trading at 7999.95. The strike last trading price was 758.85, 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 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 758.85, 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 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 758.85, 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 Nov NAUKRI was trading at 7625.10. The strike last trading price was 758.85, 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 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 758.85, 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 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 758.85, 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 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 758.85, 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 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 758.85, 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 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 758.85, 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 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 758.85, which was 758.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
