NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Dec 2024 04:13 PM IST
| NAUKRI 26DEC2024 9200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 3.55
Theta: -3.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 8557.05 | 28.3 | 0.50 | 27.30 | 209 | -10 | 489 | |||
| 10 Dec | 8519.60 | 27.8 | 0.85 | 28.89 | 155 | -3 | 500 | |||
| 9 Dec | 8418.85 | 26.95 | -10.05 | 29.90 | 202 | 28 | 504 | |||
| 6 Dec | 8483.90 | 37 | -11.40 | 28.28 | 282 | 7 | 467 | |||
| 5 Dec | 8521.55 | 48.4 | 13.40 | 28.54 | 1,270 | 61 | 459 | |||
| 4 Dec | 8445.55 | 35 | -4.75 | 27.27 | 401 | -47 | 395 | |||
| 3 Dec | 8472.50 | 39.75 | -12.25 | 27.95 | 389 | 58 | 443 | |||
| 2 Dec | 8447.20 | 52 | 21.65 | 29.89 | 730 | 125 | 378 | |||
| 29 Nov | 8255.30 | 30.35 | -14.80 | 28.09 | 247 | 29 | 253 | |||
| 28 Nov | 8201.95 | 45.15 | -16.85 | 32.47 | 329 | 13 | 224 | |||
| 27 Nov | 8342.80 | 62 | 13.50 | 31.56 | 223 | 70 | 209 | |||
| 26 Nov | 8247.55 | 48.5 | 3.20 | 31.08 | 117 | 70 | 136 | |||
| 25 Nov | 8195.30 | 45.3 | 20.35 | 29.70 | 81 | 66 | 66 | |||
| 22 Nov | 7999.95 | 24.95 | 24.95 | 29.34 | 8 | 7 | 7 | |||
| 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 | 0 | 0 | ||||
For Info Edge (I) Ltd - strike price 9200 expiring on 26DEC2024
Delta for 9200 CE is 0.12
Historical price for 9200 CE is as follows
On 11 Dec NAUKRI was trading at 8557.05. The strike last trading price was 28.3, which was 0.50 higher than the previous day. The implied volatity was 27.30, the open interest changed by -10 which decreased total open position to 489
On 10 Dec NAUKRI was trading at 8519.60. The strike last trading price was 27.8, which was 0.85 higher than the previous day. The implied volatity was 28.89, the open interest changed by -3 which decreased total open position to 500
On 9 Dec NAUKRI was trading at 8418.85. The strike last trading price was 26.95, which was -10.05 lower than the previous day. The implied volatity was 29.90, the open interest changed by 28 which increased total open position to 504
On 6 Dec NAUKRI was trading at 8483.90. The strike last trading price was 37, which was -11.40 lower than the previous day. The implied volatity was 28.28, the open interest changed by 7 which increased total open position to 467
On 5 Dec NAUKRI was trading at 8521.55. The strike last trading price was 48.4, which was 13.40 higher than the previous day. The implied volatity was 28.54, the open interest changed by 61 which increased total open position to 459
On 4 Dec NAUKRI was trading at 8445.55. The strike last trading price was 35, which was -4.75 lower than the previous day. The implied volatity was 27.27, the open interest changed by -47 which decreased total open position to 395
On 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 39.75, which was -12.25 lower than the previous day. The implied volatity was 27.95, the open interest changed by 58 which increased total open position to 443
On 2 Dec NAUKRI was trading at 8447.20. The strike last trading price was 52, which was 21.65 higher than the previous day. The implied volatity was 29.89, the open interest changed by 125 which increased total open position to 378
On 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 30.35, which was -14.80 lower than the previous day. The implied volatity was 28.09, the open interest changed by 29 which increased total open position to 253
On 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 45.15, which was -16.85 lower than the previous day. The implied volatity was 32.47, the open interest changed by 13 which increased total open position to 224
On 27 Nov NAUKRI was trading at 8342.80. The strike last trading price was 62, which was 13.50 higher than the previous day. The implied volatity was 31.56, the open interest changed by 70 which increased total open position to 209
On 26 Nov NAUKRI was trading at 8247.55. The strike last trading price was 48.5, which was 3.20 higher than the previous day. The implied volatity was 31.08, the open interest changed by 70 which increased total open position to 136
On 25 Nov NAUKRI was trading at 8195.30. The strike last trading price was 45.3, which was 20.35 higher than the previous day. The implied volatity was 29.70, the open interest changed by 66 which increased total open position to 66
On 22 Nov NAUKRI was trading at 7999.95. The strike last trading price was 24.95, which was 24.95 higher than the previous day. The implied volatity was 29.34, the open interest changed by 7 which increased total open position to 7
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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAUKRI 26DEC2024 9200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 8557.05 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 8519.60 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 8418.85 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 8483.90 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 8521.55 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 8445.55 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 8472.50 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 8447.20 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 8255.30 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 8201.95 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 8342.80 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 8247.55 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 8195.30 | 1312.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 7999.95 | 1312.9 | 1312.90 | - | 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 | 0 | 0 | |
For Info Edge (I) Ltd - strike price 9200 expiring on 26DEC2024
Delta for 9200 PE is -
Historical price for 9200 PE is as follows
On 11 Dec NAUKRI was trading at 8557.05. The strike last trading price was 1312.9, 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 1312.9, 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 9 Dec NAUKRI was trading at 8418.85. The strike last trading price was 1312.9, 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 Dec NAUKRI was trading at 8483.90. The strike last trading price was 1312.9, 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 1312.9, 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 Dec NAUKRI was trading at 8445.55. The strike last trading price was 1312.9, 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 3 Dec NAUKRI was trading at 8472.50. The strike last trading price was 1312.9, 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 2 Dec NAUKRI was trading at 8447.20. The strike last trading price was 1312.9, 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 29 Nov NAUKRI was trading at 8255.30. The strike last trading price was 1312.9, 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 28 Nov NAUKRI was trading at 8201.95. The strike last trading price was 1312.9, 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 1312.9, 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 1312.9, 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 1312.9, 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 1312.9, which was 1312.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
