NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 3.08
Theta: -6.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6545.30 | 519.9 | 61.15 | 42.60 | 28 | 5 | 33 | |||
| 9 Apr | 6406.75 | 452 | -179.25 | 49.62 | 84 | -19 | 28 | |||
| 8 Apr | 6642.65 | 628.55 | 154.8 | 50.61 | 38 | -2 | 50 | |||
| 7 Apr | 6374.80 | 483.35 | 62.85 | 57.98 | 190 | 47 | 52 | |||
| 4 Apr | 6396.60 | 423.95 | -974.3 | 38.48 | 9 | 4 | 4 | |||
| 3 Apr | 6734.40 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 6928.65 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 6804.90 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 7181.40 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Mar | 7214.60 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 7044.35 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 7145.70 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 7100.85 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 6916.00 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 6686.05 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 6382.55 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 6507.20 | 1398.25 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 6100 expiring on 24APR2025
Delta for 6100 CE is 0.83
Historical price for 6100 CE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 519.9, which was 61.15 higher than the previous day. The implied volatity was 42.60, the open interest changed by 5 which increased total open position to 33
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 452, which was -179.25 lower than the previous day. The implied volatity was 49.62, the open interest changed by -19 which decreased total open position to 28
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 628.55, which was 154.8 higher than the previous day. The implied volatity was 50.61, the open interest changed by -2 which decreased total open position to 50
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 483.35, which was 62.85 higher than the previous day. The implied volatity was 57.98, the open interest changed by 47 which increased total open position to 52
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 423.95, which was -974.3 lower than the previous day. The implied volatity was 38.48, the open interest changed by 4 which increased total open position to 4
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 1398.25, 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 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 3.50
Theta: -6.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6545.30 | 75.35 | -54 | 50.81 | 388 | 5 | 194 |
| 9 Apr | 6406.75 | 129.9 | 39.8 | 52.33 | 531 | 34 | 187 |
| 8 Apr | 6642.65 | 98.15 | -91.75 | 55.75 | 441 | 3 | 155 |
| 7 Apr | 6374.80 | 191.85 | 93.65 | 59.76 | 549 | 61 | 149 |
| 4 Apr | 6396.60 | 94.9 | 43.9 | 37.98 | 248 | 47 | 86 |
| 3 Apr | 6734.40 | 51 | 14.4 | 42.19 | 60 | 14 | 39 |
| 2 Apr | 6928.65 | 37.5 | -1.5 | 45.44 | 40 | 22 | 26 |
| 1 Apr | 6804.90 | 39 | 8.2 | 39.14 | 4 | 2 | 2 |
| 28 Mar | 7181.40 | 30.8 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 7214.60 | 30.8 | 0 | 0.00 | 0 | -1 | 0 |
| 26 Mar | 7044.35 | 30.8 | -26.3 | 38.97 | 1 | 0 | 1 |
| 25 Mar | 7145.70 | 57.1 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 7100.85 | 57.1 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 6916.00 | 57.1 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 6850.30 | 57.1 | 6.85 | 37.98 | 4 | 1 | 1 |
| 19 Mar | 6749.40 | 50.25 | 0 | 8.55 | 0 | 0 | 0 |
| 18 Mar | 6686.05 | 50.25 | 0 | 7.95 | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 50.25 | 0 | 5.16 | 0 | 0 | 0 |
| 13 Mar | 6382.55 | 50.25 | 0 | 4.16 | 0 | 0 | 0 |
| 12 Mar | 6507.20 | 50.25 | 0 | 5.29 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 6100 expiring on 24APR2025
Delta for 6100 PE is -0.20
Historical price for 6100 PE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 75.35, which was -54 lower than the previous day. The implied volatity was 50.81, the open interest changed by 5 which increased total open position to 194
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 129.9, which was 39.8 higher than the previous day. The implied volatity was 52.33, the open interest changed by 34 which increased total open position to 187
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 98.15, which was -91.75 lower than the previous day. The implied volatity was 55.75, the open interest changed by 3 which increased total open position to 155
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 191.85, which was 93.65 higher than the previous day. The implied volatity was 59.76, the open interest changed by 61 which increased total open position to 149
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 94.9, which was 43.9 higher than the previous day. The implied volatity was 37.98, the open interest changed by 47 which increased total open position to 86
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 51, which was 14.4 higher than the previous day. The implied volatity was 42.19, the open interest changed by 14 which increased total open position to 39
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 37.5, which was -1.5 lower than the previous day. The implied volatity was 45.44, the open interest changed by 22 which increased total open position to 26
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 39, which was 8.2 higher than the previous day. The implied volatity was 39.14, the open interest changed by 2 which increased total open position to 2
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 30.8, 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 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 30.8, 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 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 30.8, which was -26.3 lower than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 1
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 57.1, 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 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 57.1, 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 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 57.1, which was 6.85 higher than the previous day. The implied volatity was 37.98, the open interest changed by 1 which increased total open position to 1
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 50.25, which was 0 lower than the previous day. The implied volatity was 8.55, 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 50.25, which was 0 lower than the previous day. The implied volatity was 7.95, 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 50.25, which was 0 lower than the previous day. The implied volatity was 5.16, 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 50.25, which was 0 lower than the previous day. The implied volatity was 4.16, 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 50.25, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
