NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 1050 | 109.55 | - | 3 | 0 | 5 | |||
| 17 Apr | 6734.50 | 940.45 | 156.7 | - | 1 | 0 | 6 | |||
| 16 Apr | 6776.00 | 783.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 6735.50 | 783.75 | 0 | 0.00 | 0 | -1 | 0 | |||
| 11 Apr | 6545.30 | 783.75 | 66 | 42.90 | 2 | 0 | 7 | |||
| 9 Apr | 6406.75 | 717.75 | -13.15 | 61.27 | 2 | 0 | 5 | |||
| 8 Apr | 6642.65 | 730.9 | 172.9 | - | 3 | 1 | 4 | |||
| 7 Apr | 6374.80 | 558 | -1404.4 | - | 5 | 3 | 3 | |||
| 4 Apr | 6396.60 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 6734.40 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 6928.65 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 6804.90 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 7181.40 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Mar | 7145.70 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 6686.05 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 6382.55 | 1962.4 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 5800 expiring on 24APR2025
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 1050, which was 109.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 940.45, which was 156.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 783.75, which was 0 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 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 783.75, which was 0 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 Apr NAUKRI was trading at 6545.30. The strike last trading price was 783.75, which was 66 higher than the previous day. The implied volatity was 42.90, the open interest changed by 0 which decreased total open position to 7
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 717.75, which was -13.15 lower than the previous day. The implied volatity was 61.27, the open interest changed by 0 which decreased total open position to 5
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 730.9, which was 172.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 558, which was -1404.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 1962.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 24APR2025 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 0.25 | -0.65 | - | 3 | 0 | 207 |
| 17 Apr | 6734.50 | 0.9 | -2.05 | 44.49 | 10 | -1 | 207 |
| 16 Apr | 6776.00 | 3 | -13.05 | 50.39 | 118 | -50 | 208 |
| 15 Apr | 6735.50 | 16.05 | -20 | 62.35 | 7 | -2 | 258 |
| 11 Apr | 6545.30 | 35.9 | -33.2 | 55.24 | 242 | -3 | 260 |
| 9 Apr | 6406.75 | 69.85 | 18.45 | 56.78 | 277 | 30 | 262 |
| 8 Apr | 6642.65 | 54.6 | -65.2 | 60.18 | 452 | 25 | 230 |
| 7 Apr | 6374.80 | 117.05 | 73.5 | 64.12 | 1,186 | 38 | 208 |
| 4 Apr | 6396.60 | 42.1 | 21.35 | 40.96 | 337 | 132 | 171 |
| 3 Apr | 6734.40 | 21.15 | 4.65 | 44.12 | 87 | 7 | 39 |
| 2 Apr | 6928.65 | 17.3 | -0.7 | 48.00 | 73 | -8 | 45 |
| 1 Apr | 6804.90 | 18.6 | 3.6 | 42.75 | 78 | 45 | 53 |
| 28 Mar | 7181.40 | 15 | -10.15 | 46.86 | 1 | 0 | 8 |
| 25 Mar | 7145.70 | 25.15 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 6850.30 | 25.15 | -19.8 | 39.22 | 1 | 0 | 9 |
| 18 Mar | 6686.05 | 44.95 | -36 | 40.18 | 11 | 7 | 9 |
| 17 Mar | 6479.65 | 80.95 | -14.05 | 41.10 | 1 | 0 | 2 |
| 13 Mar | 6382.55 | 95 | 17.3 | 39.12 | 1 | 0 | 1 |
For Info Edge (I) Ltd - strike price 5800 expiring on 24APR2025
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 0.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 0.9, which was -2.05 lower than the previous day. The implied volatity was 44.49, the open interest changed by -1 which decreased total open position to 207
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 3, which was -13.05 lower than the previous day. The implied volatity was 50.39, the open interest changed by -50 which decreased total open position to 208
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 16.05, which was -20 lower than the previous day. The implied volatity was 62.35, the open interest changed by -2 which decreased total open position to 258
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 35.9, which was -33.2 lower than the previous day. The implied volatity was 55.24, the open interest changed by -3 which decreased total open position to 260
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 69.85, which was 18.45 higher than the previous day. The implied volatity was 56.78, the open interest changed by 30 which increased total open position to 262
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 54.6, which was -65.2 lower than the previous day. The implied volatity was 60.18, the open interest changed by 25 which increased total open position to 230
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 117.05, which was 73.5 higher than the previous day. The implied volatity was 64.12, the open interest changed by 38 which increased total open position to 208
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 42.1, which was 21.35 higher than the previous day. The implied volatity was 40.96, the open interest changed by 132 which increased total open position to 171
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 21.15, which was 4.65 higher than the previous day. The implied volatity was 44.12, the open interest changed by 7 which increased total open position to 39
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 17.3, which was -0.7 lower than the previous day. The implied volatity was 48.00, the open interest changed by -8 which decreased total open position to 45
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 18.6, which was 3.6 higher than the previous day. The implied volatity was 42.75, the open interest changed by 45 which increased total open position to 53
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 15, which was -10.15 lower than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 8
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 25.15, which was 0 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 Mar NAUKRI was trading at 6850.30. The strike last trading price was 25.15, which was -19.8 lower than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 9
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 44.95, which was -36 lower than the previous day. The implied volatity was 40.18, the open interest changed by 7 which increased total open position to 9
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 80.95, which was -14.05 lower than the previous day. The implied volatity was 41.10, the open interest changed by 0 which decreased total open position to 2
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 95, which was 17.3 higher than the previous day. The implied volatity was 39.12, the open interest changed by 0 which decreased total open position to 1
