NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 3.59
Theta: -6.94
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6545.30 | 435.45 | 43.15 | 40.86 | 41 | -1 | 71 | |||
| 9 Apr | 6406.75 | 396.4 | -164.45 | 51.66 | 174 | -13 | 72 | |||
| 8 Apr | 6642.65 | 560.85 | 162.95 | 52.33 | 108 | -14 | 84 | |||
| 7 Apr | 6374.80 | 414 | 75.35 | 56.17 | 479 | 55 | 96 | |||
| 4 Apr | 6396.60 | 345.6 | -299.2 | 36.34 | 76 | 37 | 41 | |||
|
|
||||||||||
| 3 Apr | 6734.40 | 644.8 | -967.55 | 44.47 | 4 | 3 | 3 | |||
| 2 Apr | 6928.65 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 6804.90 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 7181.40 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 7214.60 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 7044.35 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 7145.70 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 7100.85 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 6916.00 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 6686.05 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 6382.55 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 6507.20 | 1612.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 7151.80 | 0 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 6200 expiring on 24APR2025
Delta for 6200 CE is 0.79
Historical price for 6200 CE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 435.45, which was 43.15 higher than the previous day. The implied volatity was 40.86, the open interest changed by -1 which decreased total open position to 71
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 396.4, which was -164.45 lower than the previous day. The implied volatity was 51.66, the open interest changed by -13 which decreased total open position to 72
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 560.85, which was 162.95 higher than the previous day. The implied volatity was 52.33, the open interest changed by -14 which decreased total open position to 84
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 414, which was 75.35 higher than the previous day. The implied volatity was 56.17, the open interest changed by 55 which increased total open position to 96
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 345.6, which was -299.2 lower than the previous day. The implied volatity was 36.34, the open interest changed by 37 which increased total open position to 41
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 644.8, which was -967.55 lower than the previous day. The implied volatity was 44.47, the open interest changed by 3 which increased total open position to 3
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 1612.35, 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 Feb NAUKRI was trading at 7151.80. The strike last trading price was 0, 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 6200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 3.94
Theta: -7.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6545.30 | 97.25 | -61.7 | 49.81 | 737 | -22 | 361 |
| 9 Apr | 6406.75 | 157.6 | 44.95 | 50.74 | 1,240 | 93 | 377 |
| 8 Apr | 6642.65 | 115.15 | -107.25 | 53.53 | 742 | -68 | 292 |
| 7 Apr | 6374.80 | 221.85 | 86.55 | 57.83 | 1,070 | 127 | 360 |
| 4 Apr | 6396.60 | 134.2 | 68.8 | 39.27 | 506 | 42 | 234 |
| 3 Apr | 6734.40 | 66.1 | 19.9 | 41.40 | 378 | 54 | 192 |
| 2 Apr | 6928.65 | 47.85 | -13.65 | 44.59 | 74 | -5 | 142 |
| 1 Apr | 6804.90 | 63.8 | 30.2 | 41.45 | 265 | 77 | 147 |
| 28 Mar | 7181.40 | 33.6 | 4.6 | 41.98 | 28 | -4 | 70 |
| 27 Mar | 7214.60 | 28 | -13.45 | 41.92 | 40 | 10 | 75 |
| 26 Mar | 7044.35 | 41.3 | -2.15 | 38.69 | 33 | -3 | 66 |
| 25 Mar | 7145.70 | 43.95 | 4.05 | 41.68 | 89 | 53 | 67 |
| 24 Mar | 7100.85 | 39.7 | -22.7 | 39.62 | 38 | -27 | 16 |
| 21 Mar | 6916.00 | 62.4 | -6.15 | 38.34 | 4 | 1 | 44 |
| 20 Mar | 6850.30 | 68.55 | -13.45 | 36.78 | 6 | 5 | 42 |
| 19 Mar | 6749.40 | 82 | -19.7 | 35.75 | 10 | -1 | 37 |
| 18 Mar | 6686.05 | 100 | -66.05 | 36.67 | 39 | 23 | 25 |
| 17 Mar | 6479.65 | 166.05 | 85.75 | 37.47 | 3 | 2 | 2 |
| 13 Mar | 6382.55 | 80.3 | 0 | 2.95 | 0 | 0 | 0 |
| 12 Mar | 6507.20 | 80.3 | 0 | 4.20 | 0 | 0 | 0 |
| 24 Feb | 7151.80 | 0 | 0 | 9.55 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 6200 expiring on 24APR2025
Delta for 6200 PE is -0.25
Historical price for 6200 PE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 97.25, which was -61.7 lower than the previous day. The implied volatity was 49.81, the open interest changed by -22 which decreased total open position to 361
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 157.6, which was 44.95 higher than the previous day. The implied volatity was 50.74, the open interest changed by 93 which increased total open position to 377
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 115.15, which was -107.25 lower than the previous day. The implied volatity was 53.53, the open interest changed by -68 which decreased total open position to 292
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 221.85, which was 86.55 higher than the previous day. The implied volatity was 57.83, the open interest changed by 127 which increased total open position to 360
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 134.2, which was 68.8 higher than the previous day. The implied volatity was 39.27, the open interest changed by 42 which increased total open position to 234
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 66.1, which was 19.9 higher than the previous day. The implied volatity was 41.40, the open interest changed by 54 which increased total open position to 192
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 47.85, which was -13.65 lower than the previous day. The implied volatity was 44.59, the open interest changed by -5 which decreased total open position to 142
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 63.8, which was 30.2 higher than the previous day. The implied volatity was 41.45, the open interest changed by 77 which increased total open position to 147
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 33.6, which was 4.6 higher than the previous day. The implied volatity was 41.98, the open interest changed by -4 which decreased total open position to 70
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 28, which was -13.45 lower than the previous day. The implied volatity was 41.92, the open interest changed by 10 which increased total open position to 75
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 41.3, which was -2.15 lower than the previous day. The implied volatity was 38.69, the open interest changed by -3 which decreased total open position to 66
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 43.95, which was 4.05 higher than the previous day. The implied volatity was 41.68, the open interest changed by 53 which increased total open position to 67
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 39.7, which was -22.7 lower than the previous day. The implied volatity was 39.62, the open interest changed by -27 which decreased total open position to 16
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 62.4, which was -6.15 lower than the previous day. The implied volatity was 38.34, the open interest changed by 1 which increased total open position to 44
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 68.55, which was -13.45 lower than the previous day. The implied volatity was 36.78, the open interest changed by 5 which increased total open position to 42
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 82, which was -19.7 lower than the previous day. The implied volatity was 35.75, the open interest changed by -1 which decreased total open position to 37
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 100, which was -66.05 lower than the previous day. The implied volatity was 36.67, the open interest changed by 23 which increased total open position to 25
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 166.05, which was 85.75 higher than the previous day. The implied volatity was 37.47, the open interest changed by 2 which increased total open position to 2
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 80.3, which was 0 lower than the previous day. The implied volatity was 2.95, 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 80.3, which was 0 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NAUKRI was trading at 7151.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.55, the open interest changed by 0 which decreased total open position to 0
