NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 8500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.59
Theta: -1.94
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 7515.35 | 4.15 | -0.20 | 44.46 | 100.5 | 1 | 500.5 | |||
| 20 Nov | 7625.10 | 4.35 | 0.00 | 34.45 | 688 | -171 | 501.5 | |||
| 19 Nov | 7625.10 | 4.35 | -1.35 | 34.45 | 688 | -169 | 501.5 | |||
| 18 Nov | 7589.65 | 5.7 | -8.95 | 34.85 | 457.5 | -18 | 674.5 | |||
| 14 Nov | 7768.20 | 14.65 | 0.60 | 29.09 | 405.5 | -27 | 692.5 | |||
| 13 Nov | 7614.95 | 14.05 | -17.25 | 32.07 | 591.5 | 61.5 | 719.5 | |||
| 12 Nov | 7821.30 | 31.3 | -13.50 | 32.06 | 648.5 | 30.5 | 657.5 | |||
| 11 Nov | 7951.50 | 44.8 | 18.80 | 29.76 | 2,511 | -132 | 627 | |||
| 8 Nov | 7654.60 | 26 | -65.10 | 32.79 | 2,723.5 | 166 | 759 | |||
| 7 Nov | 7903.00 | 91.1 | -14.80 | 37.89 | 766 | 140 | 588.5 | |||
| 6 Nov | 7997.00 | 105.9 | 55.90 | 34.05 | 1,059 | 113.5 | 444.5 | |||
| 5 Nov | 7640.90 | 50 | -38.90 | 37.48 | 329 | -25.5 | 328.5 | |||
| 4 Nov | 7722.75 | 88.9 | 26.75 | 41.52 | 1,365.5 | 139.5 | 354 | |||
| 1 Nov | 7468.45 | 62.15 | 1.15 | 41.86 | 10 | -0.5 | 214.5 | |||
| 31 Oct | 7440.95 | 61 | -26.60 | - | 292 | 63 | 215 | |||
| 30 Oct | 7679.40 | 87.6 | 1.50 | - | 199 | 68 | 150 | |||
| 29 Oct | 7699.15 | 86.1 | -0.95 | - | 51 | 16 | 82 | |||
| 28 Oct | 7692.65 | 87.05 | 7.40 | - | 46 | 18 | 66 | |||
| 25 Oct | 7597.65 | 79.65 | -20.35 | - | 15 | -4 | 48 | |||
| 24 Oct | 7716.55 | 100 | -30.00 | - | 16 | 0 | 51 | |||
| 23 Oct | 7830.70 | 130 | 51.15 | - | 50 | 24 | 50 | |||
| 22 Oct | 7649.05 | 78.85 | -81.15 | - | 27 | 9 | 25 | |||
| 17 Oct | 7979.60 | 160 | -81.35 | - | 9 | 1 | 13 | |||
| 16 Oct | 8182.35 | 241.35 | -27.80 | - | 2 | 1 | 13 | |||
| 15 Oct | 8288.40 | 269.15 | -20.85 | - | 3 | 0 | 12 | |||
| 14 Oct | 8286.15 | 290 | -68.85 | - | 7 | 3 | 12 | |||
| 11 Oct | 8363.30 | 358.85 | 45.20 | - | 2 | 1 | 8 | |||
| 10 Oct | 8295.20 | 313.65 | 4.45 | - | 8 | 5 | 6 | |||
| 8 Oct | 8270.05 | 309.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7986.45 | 309.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 8100.70 | 309.2 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 8500 expiring on 28NOV2024
Delta for 8500 CE is 0.02
Historical price for 8500 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 4.15, which was -0.20 lower than the previous day. The implied volatity was 44.46, the open interest changed by 2 which increased total open position to 1001
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 4.35, which was 0.00 lower than the previous day. The implied volatity was 34.45, the open interest changed by -342 which decreased total open position to 1003
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 4.35, which was -1.35 lower than the previous day. The implied volatity was 34.45, the open interest changed by -338 which decreased total open position to 1003
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 5.7, which was -8.95 lower than the previous day. The implied volatity was 34.85, the open interest changed by -36 which decreased total open position to 1349
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 14.65, which was 0.60 higher than the previous day. The implied volatity was 29.09, the open interest changed by -54 which decreased total open position to 1385
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 14.05, which was -17.25 lower than the previous day. The implied volatity was 32.07, the open interest changed by 123 which increased total open position to 1439
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 31.3, which was -13.50 lower than the previous day. The implied volatity was 32.06, the open interest changed by 61 which increased total open position to 1315
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 44.8, which was 18.80 higher than the previous day. The implied volatity was 29.76, the open interest changed by -264 which decreased total open position to 1254
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 26, which was -65.10 lower than the previous day. The implied volatity was 32.79, the open interest changed by 332 which increased total open position to 1518
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 91.1, which was -14.80 lower than the previous day. The implied volatity was 37.89, the open interest changed by 280 which increased total open position to 1177
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 105.9, which was 55.90 higher than the previous day. The implied volatity was 34.05, the open interest changed by 227 which increased total open position to 889
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 50, which was -38.90 lower than the previous day. The implied volatity was 37.48, the open interest changed by -51 which decreased total open position to 657
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 88.9, which was 26.75 higher than the previous day. The implied volatity was 41.52, the open interest changed by 279 which increased total open position to 708
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 62.15, which was 1.15 higher than the previous day. The implied volatity was 41.86, the open interest changed by -1 which decreased total open position to 429
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 61, which was -26.60 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 87.6, which was 1.50 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 86.1, which was -0.95 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 87.05, which was 7.40 higher 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 79.65, which was -20.35 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 100, which was -30.00 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 130, which was 51.15 higher 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 78.85, which was -81.15 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 160, which was -81.35 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 241.35, which was -27.80 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 269.15, which was -20.85 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 290, which was -68.85 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 358.85, which was 45.20 higher 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 313.65, which was 4.45 higher 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 309.2, 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 309.2, 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 309.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 28NOV2024 8500 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 | 485 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 7625.10 | 485 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 7625.10 | 485 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 7589.65 | 485 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 7768.20 | 485 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 7614.95 | 485 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 7821.30 | 485 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 11 Nov | 7951.50 | 485 | -270.05 | - | 2 | 1 | 1 |
| 8 Nov | 7654.60 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 7903.00 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7997.00 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 7640.90 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7722.75 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 7468.45 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 7440.95 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7679.40 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7699.15 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7692.65 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7597.65 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7716.55 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7830.70 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7649.05 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7979.60 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8182.35 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8288.40 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8286.15 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8363.30 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8295.20 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8270.05 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7986.45 | 755.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 8100.70 | 755.05 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8500 expiring on 28NOV2024
Delta for 8500 PE is 0.00
Historical price for 8500 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 485, 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 485, 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 485, 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 485, 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 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 485, 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 485, 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 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 485, 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 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 485, which was -270.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 755.05, 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 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, 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 755.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
