NAUKRI
Info Edge (i) Ltd
Historical option data for NAUKRI
02 Jan 2025 04:13 PM IST
| NAUKRI 30JAN2025 9000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 9.82
Theta: -5.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 8878.95 | 220.05 | 60.85 | 24.14 | 8,324 | 427 | 902 | |||
| 1 Jan | 8730.40 | 159.2 | 13.10 | 24.28 | 456 | 3 | 474 | |||
| 31 Dec | 8677.25 | 146.1 | 15.95 | 24.22 | 1,251 | 35 | 468 | |||
| 30 Dec | 8712.75 | 130.15 | -7.80 | 25.71 | 1,044 | 99 | 443 | |||
| 27 Dec | 8637.45 | 137.95 | -23.45 | 24.35 | 766 | 104 | 355 | |||
| 26 Dec | 8667.50 | 161.4 | -12.60 | 25.42 | 206 | 28 | 239 | |||
| 24 Dec | 8673.05 | 174 | -34.00 | 26.91 | 206 | 65 | 212 | |||
|
|
||||||||||
| 23 Dec | 8624.80 | 208 | 21.60 | 29.43 | 215 | 25 | 147 | |||
| 20 Dec | 8494.95 | 186.4 | -71.65 | 30.77 | 390 | 61 | 123 | |||
| 19 Dec | 8697.05 | 258.05 | -72.40 | 27.34 | 57 | -1 | 63 | |||
| 18 Dec | 8873.95 | 330.45 | 23.45 | 27.76 | 21 | 3 | 61 | |||
| 17 Dec | 8853.85 | 307 | 28.35 | 27.88 | 39 | 15 | 58 | |||
| 16 Dec | 8808.95 | 278.65 | 40.65 | 25.19 | 39 | 11 | 41 | |||
| 13 Dec | 8702.40 | 238 | 28.00 | 24.94 | 19 | -1 | 30 | |||
| 12 Dec | 8614.30 | 210 | -45.55 | 24.98 | 32 | 24 | 25 | |||
| 10 Dec | 8519.60 | 255.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 8521.55 | 255.55 | 117.05 | 29.47 | 1 | 0 | 0 | |||
| 28 Nov | 8201.95 | 138.5 | 0.00 | 4.52 | 0 | 0 | 0 | |||
| 27 Nov | 8342.80 | 138.5 | 0.00 | 3.44 | 0 | 0 | 0 | |||
| 26 Nov | 8247.55 | 138.5 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 25 Nov | 8195.30 | 138.5 | 4.53 | 0 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 9000 expiring on 30JAN2025
Delta for 9000 CE is 0.49
Historical price for 9000 CE is as follows
On 2 Jan NAUKRI was trading at 8878.95. The strike last trading price was 220.05, which was 60.85 higher than the previous day. The implied volatity was 24.14, the open interest changed by 427 which increased total open position to 902
On 1 Jan NAUKRI was trading at 8730.40. The strike last trading price was 159.2, which was 13.10 higher than the previous day. The implied volatity was 24.28, the open interest changed by 3 which increased total open position to 474
On 31 Dec NAUKRI was trading at 8677.25. The strike last trading price was 146.1, which was 15.95 higher than the previous day. The implied volatity was 24.22, the open interest changed by 35 which increased total open position to 468
On 30 Dec NAUKRI was trading at 8712.75. The strike last trading price was 130.15, which was -7.80 lower than the previous day. The implied volatity was 25.71, the open interest changed by 99 which increased total open position to 443
On 27 Dec NAUKRI was trading at 8637.45. The strike last trading price was 137.95, which was -23.45 lower than the previous day. The implied volatity was 24.35, the open interest changed by 104 which increased total open position to 355
On 26 Dec NAUKRI was trading at 8667.50. The strike last trading price was 161.4, which was -12.60 lower than the previous day. The implied volatity was 25.42, the open interest changed by 28 which increased total open position to 239
On 24 Dec NAUKRI was trading at 8673.05. The strike last trading price was 174, which was -34.00 lower than the previous day. The implied volatity was 26.91, the open interest changed by 65 which increased total open position to 212
On 23 Dec NAUKRI was trading at 8624.80. The strike last trading price was 208, which was 21.60 higher than the previous day. The implied volatity was 29.43, the open interest changed by 25 which increased total open position to 147
On 20 Dec NAUKRI was trading at 8494.95. The strike last trading price was 186.4, which was -71.65 lower than the previous day. The implied volatity was 30.77, the open interest changed by 61 which increased total open position to 123
On 19 Dec NAUKRI was trading at 8697.05. The strike last trading price was 258.05, which was -72.40 lower than the previous day. The implied volatity was 27.34, the open interest changed by -1 which decreased total open position to 63
On 18 Dec NAUKRI was trading at 8873.95. The strike last trading price was 330.45, which was 23.45 higher than the previous day. The implied volatity was 27.76, the open interest changed by 3 which increased total open position to 61
On 17 Dec NAUKRI was trading at 8853.85. The strike last trading price was 307, which was 28.35 higher than the previous day. The implied volatity was 27.88, the open interest changed by 15 which increased total open position to 58
On 16 Dec NAUKRI was trading at 8808.95. The strike last trading price was 278.65, which was 40.65 higher than the previous day. The implied volatity was 25.19, the open interest changed by 11 which increased total open position to 41
On 13 Dec NAUKRI was trading at 8702.40. The strike last trading price was 238, which was 28.00 higher than the previous day. The implied volatity was 24.94, the open interest changed by -1 which decreased total open position to 30
On 12 Dec NAUKRI was trading at 8614.30. The strike last trading price was 210, which was -45.55 lower than the previous day. The implied volatity was 24.98, the open interest changed by 24 which increased total open position to 25
On 10 Dec NAUKRI was trading at 8519.60. The strike last trading price was 255.55, 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 Dec NAUKRI was trading at 8521.55. The strike last trading price was 255.55, which was 117.05 higher than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 138.5, which was 0.00 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 138.5, which was 0.00 lower than the previous day. The implied volatity was 3.44, 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 138.5, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 138.5, which was lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 30JAN2025 9000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 9.83
Theta: -3.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 8878.95 | 276.95 | -103.05 | 26.25 | 603 | 70 | 97 |
| 1 Jan | 8730.40 | 380 | -18.75 | 27.85 | 4 | -2 | 26 |
| 31 Dec | 8677.25 | 398.75 | -38.10 | 26.63 | 22 | 12 | 28 |
| 30 Dec | 8712.75 | 436.85 | 11.85 | 23.42 | 55 | 10 | 17 |
| 27 Dec | 8637.45 | 425 | 0.00 | 23.33 | 2 | -1 | 6 |
| 26 Dec | 8667.50 | 425 | -75.00 | 24.78 | 5 | 2 | 6 |
| 24 Dec | 8673.05 | 500 | 0.00 | 0.00 | 0 | 3 | 0 |
| 23 Dec | 8624.80 | 500 | 73.00 | 29.92 | 3 | 1 | 2 |
| 20 Dec | 8494.95 | 427 | -1108.70 | 9.67 | 3 | 1 | 1 |
| 19 Dec | 8697.05 | 1535.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 8873.95 | 1535.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 8853.85 | 1535.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 8808.95 | 1535.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 8702.40 | 1535.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 8614.30 | 1535.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 8519.60 | 1535.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 8521.55 | 1535.7 | 1427.60 | - | 0 | 0 | 0 |
| 28 Nov | 8201.95 | 108.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 8342.80 | 108.1 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 8247.55 | 108.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 8195.30 | 108.1 | - | 0 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 9000 expiring on 30JAN2025
Delta for 9000 PE is -0.51
Historical price for 9000 PE is as follows
On 2 Jan NAUKRI was trading at 8878.95. The strike last trading price was 276.95, which was -103.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 70 which increased total open position to 97
On 1 Jan NAUKRI was trading at 8730.40. The strike last trading price was 380, which was -18.75 lower than the previous day. The implied volatity was 27.85, the open interest changed by -2 which decreased total open position to 26
On 31 Dec NAUKRI was trading at 8677.25. The strike last trading price was 398.75, which was -38.10 lower than the previous day. The implied volatity was 26.63, the open interest changed by 12 which increased total open position to 28
On 30 Dec NAUKRI was trading at 8712.75. The strike last trading price was 436.85, which was 11.85 higher than the previous day. The implied volatity was 23.42, the open interest changed by 10 which increased total open position to 17
On 27 Dec NAUKRI was trading at 8637.45. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was 23.33, the open interest changed by -1 which decreased total open position to 6
On 26 Dec NAUKRI was trading at 8667.50. The strike last trading price was 425, which was -75.00 lower than the previous day. The implied volatity was 24.78, the open interest changed by 2 which increased total open position to 6
On 24 Dec NAUKRI was trading at 8673.05. The strike last trading price was 500, 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 23 Dec NAUKRI was trading at 8624.80. The strike last trading price was 500, which was 73.00 higher than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 2
On 20 Dec NAUKRI was trading at 8494.95. The strike last trading price was 427, which was -1108.70 lower than the previous day. The implied volatity was 9.67, the open interest changed by 1 which increased total open position to 1
On 19 Dec NAUKRI was trading at 8697.05. The strike last trading price was 1535.7, 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 18 Dec NAUKRI was trading at 8873.95. The strike last trading price was 1535.7, 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 17 Dec NAUKRI was trading at 8853.85. The strike last trading price was 1535.7, 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 16 Dec NAUKRI was trading at 8808.95. The strike last trading price was 1535.7, 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 13 Dec NAUKRI was trading at 8702.40. The strike last trading price was 1535.7, 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 12 Dec NAUKRI was trading at 8614.30. The strike last trading price was 1535.7, 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 10 Dec NAUKRI was trading at 8519.60. The strike last trading price was 1535.7, 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 Dec NAUKRI was trading at 8521.55. The strike last trading price was 1535.7, which was 1427.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 108.1, 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 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 108.1, 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 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 108.1, 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 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 108.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
