NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 8700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.28
Theta: -0.91
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7515.35 | 1.55 | 0.30 | 44.84 | 11.5 | -10 | 82 | |||
| 20 Nov | 7625.10 | 1.25 | 0.00 | 34.60 | 19 | -16 | 93 | |||
| 19 Nov | 7625.10 | 1.25 | -3.00 | 34.60 | 19 | -15 | 93 | |||
| 18 Nov | 7589.65 | 4.25 | -1.80 | 39.06 | 16 | -5.5 | 108.5 | |||
| 14 Nov | 7768.20 | 6.05 | -1.20 | 29.55 | 4 | -1.5 | 115 | |||
| 13 Nov | 7614.95 | 7.25 | -8.50 | 33.22 | 106.5 | -13.5 | 117 | |||
|
|
||||||||||
| 12 Nov | 7821.30 | 15.75 | -6.85 | 32.45 | 223 | 20.5 | 130.5 | |||
| 11 Nov | 7951.50 | 22.6 | 7.75 | 30.06 | 403.5 | 76 | 109.5 | |||
| 8 Nov | 7654.60 | 14.85 | -46.15 | 33.58 | 100.5 | -31 | 32.5 | |||
| 7 Nov | 7903.00 | 61 | -6.35 | 38.64 | 43.5 | 12.5 | 63 | |||
| 6 Nov | 7997.00 | 67.35 | 26.75 | 34.37 | 58 | 25 | 51 | |||
| 5 Nov | 7640.90 | 40.6 | 0.75 | 40.50 | 23.5 | -5 | 26.5 | |||
| 4 Nov | 7722.75 | 39.85 | 1.35 | 36.88 | 4.5 | 2.5 | 30.5 | |||
| 1 Nov | 7468.45 | 38.5 | 0.00 | 0.00 | 0 | 0 | 28 | |||
| 31 Oct | 7440.95 | 38.5 | -25.25 | - | 29 | 4 | 28 | |||
| 30 Oct | 7679.40 | 63.75 | 0.75 | - | 37 | 10 | 24 | |||
| 28 Oct | 7692.65 | 63 | 18.00 | - | 5 | 5 | 14 | |||
| 25 Oct | 7597.65 | 45 | -23.45 | - | 1 | 0 | 9 | |||
| 24 Oct | 7716.55 | 68.45 | -36.55 | - | 2 | 0 | 7 | |||
| 23 Oct | 7830.70 | 105 | 42.65 | - | 4 | 2 | 6 | |||
| 22 Oct | 7649.05 | 62.35 | -64.00 | - | 2 | 0 | 4 | |||
| 17 Oct | 7979.60 | 126.35 | -114.85 | - | 4 | 0 | 3 | |||
| 14 Oct | 8286.15 | 241.2 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Oct | 8363.30 | 241.2 | -10.50 | - | 1 | 0 | 2 | |||
| 8 Oct | 8270.05 | 251.7 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 7986.45 | 251.7 | - | 1 | 0 | 1 | ||||
For Info Edge (I) Ltd - strike price 8700 expiring on 28NOV2024
Delta for 8700 CE is 0.01
Historical price for 8700 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 1.55, which was 0.30 higher than the previous day. The implied volatity was 44.84, the open interest changed by -20 which decreased total open position to 164
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 34.60, the open interest changed by -32 which decreased total open position to 186
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 1.25, which was -3.00 lower than the previous day. The implied volatity was 34.60, the open interest changed by -30 which decreased total open position to 186
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 4.25, which was -1.80 lower than the previous day. The implied volatity was 39.06, the open interest changed by -11 which decreased total open position to 217
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 6.05, which was -1.20 lower than the previous day. The implied volatity was 29.55, the open interest changed by -3 which decreased total open position to 230
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 7.25, which was -8.50 lower than the previous day. The implied volatity was 33.22, the open interest changed by -27 which decreased total open position to 234
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 15.75, which was -6.85 lower than the previous day. The implied volatity was 32.45, the open interest changed by 41 which increased total open position to 261
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 22.6, which was 7.75 higher than the previous day. The implied volatity was 30.06, the open interest changed by 152 which increased total open position to 219
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 14.85, which was -46.15 lower than the previous day. The implied volatity was 33.58, the open interest changed by -62 which decreased total open position to 65
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 61, which was -6.35 lower than the previous day. The implied volatity was 38.64, the open interest changed by 25 which increased total open position to 126
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 67.35, which was 26.75 higher than the previous day. The implied volatity was 34.37, the open interest changed by 50 which increased total open position to 102
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 40.6, which was 0.75 higher than the previous day. The implied volatity was 40.50, the open interest changed by -10 which decreased total open position to 53
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 39.85, which was 1.35 higher than the previous day. The implied volatity was 36.88, the open interest changed by 5 which increased total open position to 61
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 38.5, 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 56
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 38.5, which was -25.25 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 63.75, which was 0.75 higher 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 63, which was 18.00 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 45, which was -23.45 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 68.45, which was -36.55 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 105, which was 42.65 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 62.35, which was -64.00 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 126.35, which was -114.85 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 241.2, 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 11 Oct NAUKRI was trading at 8363.30. The strike last trading price was 241.2, which was -10.50 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 251.7, 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 251.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 28NOV2024 8700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7515.35 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 7625.10 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 7625.10 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 7589.65 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 7768.20 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 7614.95 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 7821.30 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 7951.50 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7654.60 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 7903.00 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7997.00 | 892.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 7640.90 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7722.75 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 7468.45 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 7440.95 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7679.40 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7692.65 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7597.65 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7716.55 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7830.70 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7649.05 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7979.60 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8286.15 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8363.30 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8270.05 | 892.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7986.45 | 892.1 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8700 expiring on 28NOV2024
Delta for 8700 PE is -
Historical price for 8700 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 892.1, 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 892.1, 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 892.1, 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 892.1, 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 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 892.1, 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 892.1, 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 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 892.1, 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 892.1, 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 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, 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 892.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
