NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 8600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.46
Theta: -1.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7515.35 | 3 | -1.60 | 45.69 | 7 | -5.5 | 99.5 | |||
| 20 Nov | 7625.10 | 4.6 | 0.00 | 38.31 | 18 | 1.5 | 105.5 | |||
| 19 Nov | 7625.10 | 4.6 | -0.15 | 38.31 | 18 | 2 | 105.5 | |||
| 18 Nov | 7589.65 | 4.75 | -5.25 | 36.80 | 64.5 | -7 | 103.5 | |||
| 14 Nov | 7768.20 | 10 | -1.25 | 29.63 | 179.5 | -20 | 114.5 | |||
| 13 Nov | 7614.95 | 11.25 | -11.50 | 33.36 | 348.5 | -39 | 135 | |||
| 12 Nov | 7821.30 | 22.75 | -9.25 | 32.41 | 389 | -1.5 | 189.5 | |||
| 11 Nov | 7951.50 | 32 | 12.75 | 29.89 | 914 | 73.5 | 190.5 | |||
| 8 Nov | 7654.60 | 19.25 | -55.75 | 33.02 | 316.5 | 71.5 | 116.5 | |||
| 7 Nov | 7903.00 | 75 | -10.45 | 38.33 | 37.5 | 3.5 | 44.5 | |||
| 6 Nov | 7997.00 | 85.45 | 34.70 | 34.32 | 115 | 35 | 39.5 | |||
| 5 Nov | 7640.90 | 50.75 | -31.25 | 40.44 | 7.5 | 3.5 | 4.5 | |||
| 4 Nov | 7722.75 | 82 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 7468.45 | 82 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 7440.95 | 82 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Oct | 7679.40 | 82 | -219.80 | - | 1 | 0 | 0 | |||
| 28 Oct | 7692.65 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7597.65 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7716.55 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7830.70 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7649.05 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7979.60 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8286.15 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8363.30 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8270.05 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7986.45 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 8100.70 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 8084.30 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 8146.15 | 301.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Sept | 8106.20 | 301.8 | 301.80 | - | 0 | 0 | 0 | |||
| 19 Sept | 7902.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 7741.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 7805.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 7903.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 7729.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 7788.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 7669.75 | 0 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 8600 expiring on 28NOV2024
Delta for 8600 CE is 0.02
Historical price for 8600 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 3, which was -1.60 lower than the previous day. The implied volatity was 45.69, the open interest changed by -11 which decreased total open position to 199
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 38.31, the open interest changed by 3 which increased total open position to 211
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 4.6, which was -0.15 lower than the previous day. The implied volatity was 38.31, the open interest changed by 4 which increased total open position to 211
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 4.75, which was -5.25 lower than the previous day. The implied volatity was 36.80, the open interest changed by -14 which decreased total open position to 207
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 10, which was -1.25 lower than the previous day. The implied volatity was 29.63, the open interest changed by -40 which decreased total open position to 229
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 11.25, which was -11.50 lower than the previous day. The implied volatity was 33.36, the open interest changed by -78 which decreased total open position to 270
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 22.75, which was -9.25 lower than the previous day. The implied volatity was 32.41, the open interest changed by -3 which decreased total open position to 379
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 32, which was 12.75 higher than the previous day. The implied volatity was 29.89, the open interest changed by 147 which increased total open position to 381
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 19.25, which was -55.75 lower than the previous day. The implied volatity was 33.02, the open interest changed by 143 which increased total open position to 233
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 75, which was -10.45 lower than the previous day. The implied volatity was 38.33, the open interest changed by 7 which increased total open position to 89
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 85.45, which was 34.70 higher than the previous day. The implied volatity was 34.32, the open interest changed by 70 which increased total open position to 79
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 50.75, which was -31.25 lower than the previous day. The implied volatity was 40.44, the open interest changed by 7 which increased total open position to 9
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 82, 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 82, 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 Oct NAUKRI was trading at 7440.95. The strike last trading price was 82, 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 82, which was -219.80 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 301.8, 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 301.8, 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 301.8, 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 301.8, 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 301.8, 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 301.8, 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 301.8, 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 301.8, 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 301.8, 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 301.8, 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 301.8, 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 Sept NAUKRI was trading at 8084.30. The strike last trading price was 301.8, 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 Sept NAUKRI was trading at 8146.15. The strike last trading price was 301.8, 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 20 Sept NAUKRI was trading at 8106.20. The strike last trading price was 301.8, which was 301.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NAUKRI was trading at 7902.10. 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 which decreased total open position to
On 18 Sept NAUKRI was trading at 7741.55. 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 17 Sept NAUKRI was trading at 7805.25. 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 Sept NAUKRI was trading at 7903.80. 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 13 Sept NAUKRI was trading at 7729.05. 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 12 Sept NAUKRI was trading at 7788.60. 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 11 Sept NAUKRI was trading at 7669.75. 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 28NOV2024 8600 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 | 689.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 7625.10 | 689.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 7625.10 | 689.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 7589.65 | 689.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 7768.20 | 689.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 7614.95 | 689.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 7821.30 | 689.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 7951.50 | 689.85 | -82.10 | 38.85 | 0.5 | 0 | 3 |
| 8 Nov | 7654.60 | 771.95 | -292.30 | - | 3 | 2 | 2 |
| 7 Nov | 7903.00 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7997.00 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 7640.90 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7722.75 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 7468.45 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 7440.95 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7679.40 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7692.65 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7597.65 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7716.55 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7830.70 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7649.05 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7979.60 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8286.15 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8363.30 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8270.05 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7986.45 | 1064.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 8100.70 | 1064.25 | 1064.25 | - | 0 | 0 | 0 |
| 24 Sept | 8084.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 8146.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 8106.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 7902.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7741.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 7805.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 7903.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 7729.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 7788.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 7669.75 | 0 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8600 expiring on 28NOV2024
Delta for 8600 PE is 0.00
Historical price for 8600 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 689.85, 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 689.85, 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 689.85, 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 689.85, 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 689.85, 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 689.85, 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 689.85, 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 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 689.85, which was -82.10 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 6
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 771.95, which was -292.30 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, 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 1064.25, which was 1064.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept NAUKRI was trading at 8084.30. 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 23 Sept NAUKRI was trading at 8146.15. 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 20 Sept NAUKRI was trading at 8106.20. 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 19 Sept NAUKRI was trading at 7902.10. 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 which decreased total open position to
On 18 Sept NAUKRI was trading at 7741.55. 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 17 Sept NAUKRI was trading at 7805.25. 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 Sept NAUKRI was trading at 7903.80. 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 13 Sept NAUKRI was trading at 7729.05. 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 12 Sept NAUKRI was trading at 7788.60. 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 11 Sept NAUKRI was trading at 7669.75. 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
