NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 680 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 6734.50 | 680 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 6776.00 | 680 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 6735.50 | 680 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 6545.30 | 680 | 84.25 | 35.23 | 3 | 0 | 14 | |||
| 9 Apr | 6406.75 | 595.75 | -31.2 | 48.54 | 15 | 6 | 14 | |||
| 8 Apr | 6642.65 | 626.95 | -11.2 | - | 9 | 4 | 12 | |||
| 7 Apr | 6374.80 | 643.25 | -933.7 | 63.86 | 15 | 7 | 7 | |||
| 4 Apr | 6396.60 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 6734.40 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 6928.65 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 6804.90 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 7181.40 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 7044.35 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 7145.70 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 6916.00 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 6686.05 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 6382.55 | 1576.95 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 5900 expiring on 24APR2025
Delta for 5900 CE is 0.00
Historical price for 5900 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 680, 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 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 680, 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 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 680, 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 680, 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 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 680, which was 84.25 higher than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 14
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 595.75, which was -31.2 lower than the previous day. The implied volatity was 48.54, the open interest changed by 6 which increased total open position to 14
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 626.95, which was -11.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 12
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 643.25, which was -933.7 lower than the previous day. The implied volatity was 63.86, the open interest changed by 7 which increased total open position to 7
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 1576.95, 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 1576.95, 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 1576.95, 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 1576.95, 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 1576.95, 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 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 1576.95, 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 1576.95, 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 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 1576.95, 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 1576.95, 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 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 1576.95, 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 1576.95, 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 1576.95, 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 1576.95, 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 5900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 0.85 | -1.4 | - | 5 | -2 | 160 |
| 17 Apr | 6734.50 | 2.25 | -2.2 | 45.29 | 126 | -53 | 162 |
| 16 Apr | 6776.00 | 4.85 | -15.5 | 49.21 | 160 | 30 | 215 |
| 15 Apr | 6735.50 | 20.35 | -25.8 | 59.90 | 9 | -5 | 185 |
| 11 Apr | 6545.30 | 44.25 | -40.95 | 53.01 | 302 | 47 | 190 |
| 9 Apr | 6406.75 | 86.1 | 24.4 | 55.23 | 818 | 46 | 148 |
| 8 Apr | 6642.65 | 66.9 | -71.4 | 58.79 | 386 | -5 | 103 |
| 7 Apr | 6374.80 | 141.8 | 84.75 | 63.40 | 300 | -2 | 108 |
| 4 Apr | 6396.60 | 59.05 | 30.05 | 40.84 | 188 | 53 | 110 |
| 3 Apr | 6734.40 | 29 | 10.45 | 43.59 | 19 | 15 | 57 |
| 2 Apr | 6928.65 | 18.55 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 6804.90 | 18.55 | 0.15 | 39.14 | 4 | -4 | 42 |
| 28 Mar | 7181.40 | 18.4 | 0.75 | 45.65 | 5 | 0 | 46 |
| 26 Mar | 7044.35 | 17.65 | -8.25 | 40.84 | 10 | 6 | 42 |
| 25 Mar | 7145.70 | 25.9 | -1.1 | 46.23 | 3 | 1 | 36 |
| 21 Mar | 6916.00 | 27 | -13.9 | 39.32 | 41 | 19 | 25 |
| 20 Mar | 6850.30 | 40.9 | 0 | 0.00 | 0 | -2 | 0 |
| 19 Mar | 6749.40 | 40.9 | -10.45 | 37.68 | 2 | -1 | 7 |
| 18 Mar | 6686.05 | 51.35 | -53.1 | 38.42 | 4 | 3 | 9 |
| 17 Mar | 6479.65 | 104.45 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 6382.55 | 104.45 | 0 | 0.00 | 0 | 6 | 0 |
For Info Edge (I) Ltd - strike price 5900 expiring on 24APR2025
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 0.85, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 160
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 2.25, which was -2.2 lower than the previous day. The implied volatity was 45.29, the open interest changed by -53 which decreased total open position to 162
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 4.85, which was -15.5 lower than the previous day. The implied volatity was 49.21, the open interest changed by 30 which increased total open position to 215
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 20.35, which was -25.8 lower than the previous day. The implied volatity was 59.90, the open interest changed by -5 which decreased total open position to 185
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 44.25, which was -40.95 lower than the previous day. The implied volatity was 53.01, the open interest changed by 47 which increased total open position to 190
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 86.1, which was 24.4 higher than the previous day. The implied volatity was 55.23, the open interest changed by 46 which increased total open position to 148
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 66.9, which was -71.4 lower than the previous day. The implied volatity was 58.79, the open interest changed by -5 which decreased total open position to 103
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 141.8, which was 84.75 higher than the previous day. The implied volatity was 63.40, the open interest changed by -2 which decreased total open position to 108
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 59.05, which was 30.05 higher than the previous day. The implied volatity was 40.84, the open interest changed by 53 which increased total open position to 110
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 29, which was 10.45 higher than the previous day. The implied volatity was 43.59, the open interest changed by 15 which increased total open position to 57
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 18.55, 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 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 18.55, which was 0.15 higher than the previous day. The implied volatity was 39.14, the open interest changed by -4 which decreased total open position to 42
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 18.4, which was 0.75 higher than the previous day. The implied volatity was 45.65, the open interest changed by 0 which decreased total open position to 46
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 17.65, which was -8.25 lower than the previous day. The implied volatity was 40.84, the open interest changed by 6 which increased total open position to 42
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 25.9, which was -1.1 lower than the previous day. The implied volatity was 46.23, the open interest changed by 1 which increased total open position to 36
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 27, which was -13.9 lower than the previous day. The implied volatity was 39.32, the open interest changed by 19 which increased total open position to 25
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 40.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 40.9, which was -10.45 lower than the previous day. The implied volatity was 37.68, the open interest changed by -1 which decreased total open position to 7
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 51.35, which was -53.1 lower than the previous day. The implied volatity was 38.42, the open interest changed by 3 which increased total open position to 9
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 104.45, 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 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 104.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
