NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
03 Dec 2024 04:13 PM IST
| NAUKRI 26DEC2024 8600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 8.38
Theta: -6.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 8472.50 | 188.75 | -15.05 | 27.73 | 1,222 | 90 | 267 | |||
| 2 Dec | 8447.20 | 203.8 | 62.20 | 29.04 | 1,148 | 77 | 176 | |||
| 29 Nov | 8255.30 | 141.6 | -19.30 | 27.74 | 171 | 10 | 98 | |||
| 28 Nov | 8201.95 | 160.9 | -51.10 | 32.00 | 195 | 25 | 88 | |||
| 27 Nov | 8342.80 | 212 | 41.95 | 31.70 | 107 | 7 | 63 | |||
| 26 Nov | 8247.55 | 170.05 | 20.50 | 30.49 | 83 | 23 | 57 | |||
| 25 Nov | 8195.30 | 149.55 | 51.55 | 27.31 | 45 | 34 | 34 | |||
| 22 Nov | 7999.95 | 98 | -289.25 | 28.77 | 27 | 11 | 11 | |||
| 18 Oct | 8088.85 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7979.60 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 8182.35 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8288.40 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8286.15 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8363.30 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8295.20 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8392.45 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8270.05 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7986.45 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 8198.65 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 8123.00 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 8195.95 | 387.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 8100.70 | 387.25 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 8600 expiring on 26DEC2024
Delta for 8600 CE is 0.45
Historical price for 8600 CE is as follows
On 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 188.75, which was -15.05 lower than the previous day. The implied volatity was 27.73, the open interest changed by 90 which increased total open position to 267
On 2 Dec NAUKRI was trading at 8447.20. The strike last trading price was 203.8, which was 62.20 higher than the previous day. The implied volatity was 29.04, the open interest changed by 77 which increased total open position to 176
On 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 141.6, which was -19.30 lower than the previous day. The implied volatity was 27.74, the open interest changed by 10 which increased total open position to 98
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 160.9, which was -51.10 lower than the previous day. The implied volatity was 32.00, the open interest changed by 25 which increased total open position to 88
On 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 212, which was 41.95 higher than the previous day. The implied volatity was 31.70, the open interest changed by 7 which increased total open position to 63
On 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 170.05, which was 20.50 higher than the previous day. The implied volatity was 30.49, the open interest changed by 23 which increased total open position to 57
On 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 149.55, which was 51.55 higher than the previous day. The implied volatity was 27.31, the open interest changed by 34 which increased total open position to 34
On 22 Nov NAUKRI was trading at 7999.95. The strike last trading price was 98, which was -289.25 lower than the previous day. The implied volatity was 28.77, the open interest changed by 11 which increased total open position to 11
On 18 Oct NAUKRI was trading at 8088.85. The strike last trading price was 387.25, 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 387.25, 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 16 Oct NAUKRI was trading at 8182.35. The strike last trading price was 387.25, 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 15 Oct NAUKRI was trading at 8288.40. The strike last trading price was 387.25, 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 387.25, 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 387.25, 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 10 Oct NAUKRI was trading at 8295.20. The strike last trading price was 387.25, 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 9 Oct NAUKRI was trading at 8392.45. The strike last trading price was 387.25, 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 387.25, 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 387.25, 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 4 Oct NAUKRI was trading at 8198.65. The strike last trading price was 387.25, 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 3 Oct NAUKRI was trading at 8123.00. The strike last trading price was 387.25, 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 1 Oct NAUKRI was trading at 8195.95. The strike last trading price was 387.25, 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 387.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 26DEC2024 8600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 8.38
Theta: -3.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 8472.50 | 290.65 | -32.30 | 27.82 | 44 | 23 | 39 |
| 2 Dec | 8447.20 | 322.95 | -199.30 | 30.85 | 22 | 10 | 17 |
| 29 Nov | 8255.30 | 522.25 | 41.55 | 41.03 | 1 | 0 | 6 |
| 28 Nov | 8201.95 | 480.7 | -403.75 | 29.82 | 11 | 5 | 5 |
| 27 Nov | 8342.80 | 884.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 8247.55 | 884.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 8195.30 | 884.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 7999.95 | 884.45 | 884.45 | - | 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 8600 expiring on 26DEC2024
Delta for 8600 PE is -0.55
Historical price for 8600 PE is as follows
On 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 290.65, which was -32.30 lower than the previous day. The implied volatity was 27.82, the open interest changed by 23 which increased total open position to 39
On 2 Dec NAUKRI was trading at 8447.20. The strike last trading price was 322.95, which was -199.30 lower than the previous day. The implied volatity was 30.85, the open interest changed by 10 which increased total open position to 17
On 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 522.25, which was 41.55 higher than the previous day. The implied volatity was 41.03, the open interest changed by 0 which decreased total open position to 6
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 480.7, which was -403.75 lower than the previous day. The implied volatity was 29.82, the open interest changed by 5 which increased total open position to 5
On 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 884.45, 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 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 884.45, 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 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 884.45, 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 22 Nov NAUKRI was trading at 7999.95. The strike last trading price was 884.45, which was 884.45 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
