NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 6000 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 | 723.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 6734.50 | 723.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 6776.00 | 723.3 | 0 | 0.00 | 0 | -1 | 0 | |||
| 15 Apr | 6735.50 | 723.3 | 128.3 | - | 1 | -2 | 35 | |||
| 11 Apr | 6545.30 | 595 | 45 | 38.95 | 18 | 0 | 37 | |||
| 9 Apr | 6406.75 | 550 | -168.8 | 56.30 | 42 | 2 | 38 | |||
| 8 Apr | 6642.65 | 711.6 | 156.95 | 51.63 | 20 | -2 | 36 | |||
| 7 Apr | 6374.80 | 556.25 | -238.55 | 59.72 | 74 | 35 | 38 | |||
| 4 Apr | 6396.60 | 794.75 | -0.05 | 0.00 | 0 | 3 | 0 | |||
| 3 Apr | 6734.40 | 794.75 | -989.45 | 40.01 | 3 | 0 | 0 | |||
|
|
||||||||||
| 2 Apr | 6928.65 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 6804.90 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 7181.40 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 7214.60 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 7044.35 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 7145.70 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 7100.85 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 6916.00 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 6686.05 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 6382.55 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 6507.20 | 1784.2 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 6000 expiring on 24APR2025
Delta for 6000 CE is 0.00
Historical price for 6000 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 723.3, 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 723.3, 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 723.3, 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 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 723.3, which was 128.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 35
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 595, which was 45 higher than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 37
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 550, which was -168.8 lower than the previous day. The implied volatity was 56.30, the open interest changed by 2 which increased total open position to 38
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 711.6, which was 156.95 higher than the previous day. The implied volatity was 51.63, the open interest changed by -2 which decreased total open position to 36
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 556.25, which was -238.55 lower than the previous day. The implied volatity was 59.72, the open interest changed by 35 which increased total open position to 38
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 794.75, which was -0.05 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 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 794.75, which was -989.45 lower than the previous day. The implied volatity was 40.01, 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 1784.2, 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 1784.2, 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 1784.2, 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 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 1784.2, 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 1784.2, 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 1784.2, 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 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 1784.2, 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 1784.2, 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 1784.2, 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 1784.2, 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 1784.2, 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 1784.2, 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 1784.2, 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 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 1784.2, 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 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 1.9 | -0.7 | - | 215 | -25 | 488 |
| 17 Apr | 6734.50 | 2.4 | -3.85 | 40.74 | 523 | 21 | 518 |
| 16 Apr | 6776.00 | 6.35 | -7.15 | 46.33 | 555 | -46 | 496 |
| 15 Apr | 6735.50 | 12.9 | -46.15 | 48.58 | 536 | -76 | 541 |
| 11 Apr | 6545.30 | 56.65 | -48.25 | 51.45 | 843 | 65 | 617 |
| 9 Apr | 6406.75 | 102.3 | 28.7 | 52.86 | 2,285 | -32 | 554 |
| 8 Apr | 6642.65 | 81.6 | -80.9 | 57.39 | 2,412 | -60 | 597 |
| 7 Apr | 6374.80 | 160.6 | 83.95 | 60.62 | 2,131 | -20 | 645 |
| 4 Apr | 6396.60 | 77.75 | 40 | 40.04 | 1,754 | 186 | 667 |
| 3 Apr | 6734.40 | 38.6 | 11.8 | 42.86 | 1,556 | 202 | 483 |
| 2 Apr | 6928.65 | 29.15 | -5.7 | 46.28 | 276 | 48 | 281 |
| 1 Apr | 6804.90 | 36 | 13.15 | 42.21 | 651 | 119 | 235 |
| 28 Mar | 7181.40 | 24 | 6.5 | 45.07 | 134 | 44 | 116 |
| 27 Mar | 7214.60 | 19 | -4.6 | 44.41 | 21 | 1 | 68 |
| 26 Mar | 7044.35 | 24.25 | -5.25 | 39.89 | 51 | 24 | 67 |
| 25 Mar | 7145.70 | 29.5 | 6.3 | 44.55 | 19 | 9 | 41 |
| 24 Mar | 7100.85 | 23.2 | -12.15 | 40.52 | 13 | 0 | 34 |
| 21 Mar | 6916.00 | 35.35 | -41.1 | 38.46 | 33 | -3 | 26 |
| 20 Mar | 6850.30 | 76.45 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 6749.40 | 76.45 | 0 | 0.00 | 0 | -1 | 0 |
| 18 Mar | 6686.05 | 76.45 | -25.55 | 40.17 | 2 | -1 | 29 |
| 17 Mar | 6479.65 | 102 | -26.9 | 36.88 | 22 | 6 | 28 |
| 13 Mar | 6382.55 | 128.9 | 6.5 | 36.34 | 7 | 3 | 21 |
| 12 Mar | 6507.20 | 122.4 | 66.9 | 39.15 | 20 | 17 | 17 |
For Info Edge (I) Ltd - strike price 6000 expiring on 24APR2025
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 1.9, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 488
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 2.4, which was -3.85 lower than the previous day. The implied volatity was 40.74, the open interest changed by 21 which increased total open position to 518
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 6.35, which was -7.15 lower than the previous day. The implied volatity was 46.33, the open interest changed by -46 which decreased total open position to 496
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 12.9, which was -46.15 lower than the previous day. The implied volatity was 48.58, the open interest changed by -76 which decreased total open position to 541
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 56.65, which was -48.25 lower than the previous day. The implied volatity was 51.45, the open interest changed by 65 which increased total open position to 617
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 102.3, which was 28.7 higher than the previous day. The implied volatity was 52.86, the open interest changed by -32 which decreased total open position to 554
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 81.6, which was -80.9 lower than the previous day. The implied volatity was 57.39, the open interest changed by -60 which decreased total open position to 597
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 160.6, which was 83.95 higher than the previous day. The implied volatity was 60.62, the open interest changed by -20 which decreased total open position to 645
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 77.75, which was 40 higher than the previous day. The implied volatity was 40.04, the open interest changed by 186 which increased total open position to 667
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 38.6, which was 11.8 higher than the previous day. The implied volatity was 42.86, the open interest changed by 202 which increased total open position to 483
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 29.15, which was -5.7 lower than the previous day. The implied volatity was 46.28, the open interest changed by 48 which increased total open position to 281
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 36, which was 13.15 higher than the previous day. The implied volatity was 42.21, the open interest changed by 119 which increased total open position to 235
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 24, which was 6.5 higher than the previous day. The implied volatity was 45.07, the open interest changed by 44 which increased total open position to 116
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 19, which was -4.6 lower than the previous day. The implied volatity was 44.41, the open interest changed by 1 which increased total open position to 68
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 24.25, which was -5.25 lower than the previous day. The implied volatity was 39.89, the open interest changed by 24 which increased total open position to 67
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 29.5, which was 6.3 higher than the previous day. The implied volatity was 44.55, the open interest changed by 9 which increased total open position to 41
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 23.2, which was -12.15 lower than the previous day. The implied volatity was 40.52, the open interest changed by 0 which decreased total open position to 34
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 35.35, which was -41.1 lower than the previous day. The implied volatity was 38.46, the open interest changed by -3 which decreased total open position to 26
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 76.45, 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 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 76.45, 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 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 76.45, which was -25.55 lower than the previous day. The implied volatity was 40.17, the open interest changed by -1 which decreased total open position to 29
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 102, which was -26.9 lower than the previous day. The implied volatity was 36.88, the open interest changed by 6 which increased total open position to 28
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 128.9, which was 6.5 higher than the previous day. The implied volatity was 36.34, the open interest changed by 3 which increased total open position to 21
On 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 122.4, which was 66.9 higher than the previous day. The implied volatity was 39.15, the open interest changed by 17 which increased total open position to 17
