NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
21 Nov 2024 04:13 PM IST
| NAUKRI 28NOV2024 8800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 1 | 0.00 | 0.00 | 0 | -21 | 0 | |||
| 20 Nov | 7625.10 | 1 | 0.00 | 36.21 | 26.5 | -21 | 113 | |||
| 19 Nov | 7625.10 | 1 | -0.45 | 36.21 | 26.5 | -20 | 113 | |||
| 18 Nov | 7589.65 | 1.45 | -3.95 | 36.15 | 9 | -4.5 | 133 | |||
| 14 Nov | 7768.20 | 5.4 | 0.15 | 31.50 | 35.5 | 0.5 | 137 | |||
| 13 Nov | 7614.95 | 5.25 | -7.00 | 33.83 | 158 | -52 | 136 | |||
| 12 Nov | 7821.30 | 12.25 | -5.00 | 33.37 | 254.5 | -25.5 | 188 | |||
| 11 Nov | 7951.50 | 17.25 | 5.20 | 30.86 | 549 | 107 | 213.5 | |||
| 8 Nov | 7654.60 | 12.05 | -36.15 | 34.47 | 256.5 | 34 | 106 | |||
| 7 Nov | 7903.00 | 48.2 | -5.05 | 38.66 | 167.5 | 5.5 | 71 | |||
| 6 Nov | 7997.00 | 53.25 | 21.05 | 34.55 | 158 | 53.5 | 68.5 | |||
| 5 Nov | 7640.90 | 32.2 | 1.55 | 40.53 | 15.5 | 6.5 | 15 | |||
| 4 Nov | 7722.75 | 30.65 | -3.35 | 36.78 | 0.5 | 0 | 8 | |||
| 1 Nov | 7468.45 | 34 | -141.00 | 41.49 | 3 | 2.5 | 7.5 | |||
| 31 Oct | 7440.95 | 175 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8286.15 | 175 | -15.00 | - | 1 | 0 | 4 | |||
| 8 Oct | 8270.05 | 190 | -61.85 | - | 3 | 2 | 3 | |||
| 24 Sept | 8084.30 | 251.85 | 0.00 | - | 0 | 1 | 0 | |||
|
|
||||||||||
| 23 Sept | 8146.15 | 251.85 | 251.85 | - | 1 | 0 | 0 | |||
| 20 Sept | 8106.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 7902.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 7805.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 7903.80 | 0 | - | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 8800 expiring on 28NOV2024
Delta for 8800 CE is 0.00
Historical price for 8800 CE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -42 which decreased total open position to 0
On 20 Nov NAUKRI was trading at 7625.10. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 36.21, the open interest changed by -42 which decreased total open position to 226
On 19 Nov NAUKRI was trading at 7625.10. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 36.21, the open interest changed by -40 which decreased total open position to 226
On 18 Nov NAUKRI was trading at 7589.65. The strike last trading price was 1.45, which was -3.95 lower than the previous day. The implied volatity was 36.15, the open interest changed by -9 which decreased total open position to 266
On 14 Nov NAUKRI was trading at 7768.20. The strike last trading price was 5.4, which was 0.15 higher than the previous day. The implied volatity was 31.50, the open interest changed by 1 which increased total open position to 274
On 13 Nov NAUKRI was trading at 7614.95. The strike last trading price was 5.25, which was -7.00 lower than the previous day. The implied volatity was 33.83, the open interest changed by -104 which decreased total open position to 272
On 12 Nov NAUKRI was trading at 7821.30. The strike last trading price was 12.25, which was -5.00 lower than the previous day. The implied volatity was 33.37, the open interest changed by -51 which decreased total open position to 376
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 17.25, which was 5.20 higher than the previous day. The implied volatity was 30.86, the open interest changed by 214 which increased total open position to 427
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 12.05, which was -36.15 lower than the previous day. The implied volatity was 34.47, the open interest changed by 68 which increased total open position to 212
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 48.2, which was -5.05 lower than the previous day. The implied volatity was 38.66, the open interest changed by 11 which increased total open position to 142
On 6 Nov NAUKRI was trading at 7997.00. The strike last trading price was 53.25, which was 21.05 higher than the previous day. The implied volatity was 34.55, the open interest changed by 107 which increased total open position to 137
On 5 Nov NAUKRI was trading at 7640.90. The strike last trading price was 32.2, which was 1.55 higher than the previous day. The implied volatity was 40.53, the open interest changed by 13 which increased total open position to 30
On 4 Nov NAUKRI was trading at 7722.75. The strike last trading price was 30.65, which was -3.35 lower than the previous day. The implied volatity was 36.78, the open interest changed by 0 which decreased total open position to 16
On 1 Nov NAUKRI was trading at 7468.45. The strike last trading price was 34, which was -141.00 lower than the previous day. The implied volatity was 41.49, the open interest changed by 5 which increased total open position to 15
On 31 Oct NAUKRI was trading at 7440.95. The strike last trading price was 175, 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 175, which was -15.00 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 190, which was -61.85 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 251.85, 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 251.85, which was 251.85 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 28NOV2024 8800 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 | 789.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 7625.10 | 789.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 7625.10 | 789.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 7589.65 | 789.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 7768.20 | 789.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 7614.95 | 789.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 7821.30 | 789.65 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 11 Nov | 7951.50 | 789.65 | -211.60 | - | 1 | 0 | 1.5 |
| 8 Nov | 7654.60 | 1001.25 | 113.35 | - | 0.5 | 0 | 1.5 |
| 7 Nov | 7903.00 | 887.9 | -322.80 | 24.20 | 1.5 | 0 | 0 |
| 6 Nov | 7997.00 | 1210.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 7640.90 | 1210.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7722.75 | 1210.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 7468.45 | 1210.7 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 7440.95 | 1210.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8286.15 | 1210.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8270.05 | 1210.7 | 1210.70 | - | 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 |
| 17 Sept | 7805.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 7903.80 | 0 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 8800 expiring on 28NOV2024
Delta for 8800 PE is 0.00
Historical price for 8800 PE is as follows
On 21 Nov NAUKRI was trading at 7515.35. The strike last trading price was 789.65, 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 789.65, 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 789.65, 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 789.65, 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 789.65, 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 789.65, 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 789.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Nov NAUKRI was trading at 7951.50. The strike last trading price was 789.65, which was -211.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Nov NAUKRI was trading at 7654.60. The strike last trading price was 1001.25, which was 113.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Nov NAUKRI was trading at 7903.00. The strike last trading price was 887.9, which was -322.80 lower than the previous day. The implied volatity was 24.20, 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 1210.7, 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 1210.7, 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 1210.7, 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 1210.7, 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 1210.7, 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 14 Oct NAUKRI was trading at 8286.15. The strike last trading price was 1210.7, 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 8 Oct NAUKRI was trading at 8270.05. The strike last trading price was 1210.7, which was 1210.70 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
