NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 666.55 | 199.25 | - | 286 | -25 | 299 | |||
| 17 Apr | 6734.50 | 467.3 | 25.15 | 39.89 | 21 | -5 | 323 | |||
| 16 Apr | 6776.00 | 442.15 | -84.65 | - | 26 | -8 | 328 | |||
| 15 Apr | 6735.50 | 526.8 | 162.8 | 58.76 | 13 | -4 | 336 | |||
| 11 Apr | 6545.30 | 361.65 | 33.1 | 40.62 | 291 | 1 | 340 | |||
| 9 Apr | 6406.75 | 328.05 | -162.55 | 49.74 | 501 | 29 | 339 | |||
| 8 Apr | 6642.65 | 476.8 | 138.95 | 49.21 | 517 | -43 | 311 | |||
| 7 Apr | 6374.80 | 352.75 | 70.1 | 55.04 | 1,223 | 326 | 357 | |||
| 4 Apr | 6396.60 | 290.65 | -173.95 | 37.39 | 152 | 29 | 32 | |||
| 3 Apr | 6734.40 | 464.6 | -762.95 | - | 3 | 0 | 0 | |||
| 2 Apr | 6928.65 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 6804.90 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 7181.40 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 7214.60 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 7044.35 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 7145.70 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 7100.85 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 6916.00 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 6686.05 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 6382.55 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 6507.20 | 1227.55 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 6300 expiring on 24APR2025
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 666.55, which was 199.25 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 299
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 467.3, which was 25.15 higher than the previous day. The implied volatity was 39.89, the open interest changed by -5 which decreased total open position to 323
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 442.15, which was -84.65 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 328
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 526.8, which was 162.8 higher than the previous day. The implied volatity was 58.76, the open interest changed by -4 which decreased total open position to 336
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 361.65, which was 33.1 higher than the previous day. The implied volatity was 40.62, the open interest changed by 1 which increased total open position to 340
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 328.05, which was -162.55 lower than the previous day. The implied volatity was 49.74, the open interest changed by 29 which increased total open position to 339
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 476.8, which was 138.95 higher than the previous day. The implied volatity was 49.21, the open interest changed by -43 which decreased total open position to 311
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 352.75, which was 70.1 higher than the previous day. The implied volatity was 55.04, the open interest changed by 326 which increased total open position to 357
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 290.65, which was -173.95 lower than the previous day. The implied volatity was 37.39, the open interest changed by 29 which increased total open position to 32
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 464.6, which was -762.95 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 1227.55, 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 6300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.37
Theta: -3.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 3.35 | -9.4 | 55.46 | 420 | -78 | 282 |
| 17 Apr | 6734.50 | 12.6 | -10.1 | 36.20 | 998 | -14 | 354 |
| 16 Apr | 6776.00 | 22 | -18.3 | 41.41 | 505 | 50 | 374 |
| 15 Apr | 6735.50 | 39.7 | -83.75 | 44.78 | 470 | -17 | 321 |
| 11 Apr | 6545.30 | 121.75 | -71.45 | 48.29 | 750 | -50 | 338 |
| 9 Apr | 6406.75 | 190.75 | 56.65 | 49.25 | 2,086 | 48 | 388 |
| 8 Apr | 6642.65 | 145.25 | -117.5 | 53.40 | 1,839 | 31 | 341 |
| 7 Apr | 6374.80 | 260.45 | 84.1 | 56.71 | 1,228 | -115 | 310 |
| 4 Apr | 6396.60 | 171.25 | 85.5 | 38.84 | 1,040 | 92 | 425 |
| 3 Apr | 6734.40 | 86.5 | 27.5 | 40.97 | 648 | 62 | 334 |
| 2 Apr | 6928.65 | 60 | -20.15 | 43.60 | 310 | -43 | 270 |
| 1 Apr | 6804.90 | 81.25 | 38.55 | 40.71 | 794 | 172 | 314 |
| 28 Mar | 7181.40 | 46.8 | 7.85 | 42.38 | 118 | 17 | 142 |
| 27 Mar | 7214.60 | 32.05 | -21.65 | 40.07 | 81 | -7 | 126 |
| 26 Mar | 7044.35 | 52.75 | -2.85 | 38.00 | 206 | 59 | 130 |
| 25 Mar | 7145.70 | 56 | 6 | 41.22 | 114 | 36 | 68 |
| 24 Mar | 7100.85 | 50 | -27 | 38.90 | 34 | 15 | 25 |
| 21 Mar | 6916.00 | 77 | -49 | 37.57 | 4 | 1 | 8 |
| 20 Mar | 6850.30 | 126 | 0 | 0.00 | 0 | 4 | 0 |
| 19 Mar | 6749.40 | 126 | -37.45 | 38.84 | 6 | 0 | 3 |
| 18 Mar | 6686.05 | 163.45 | -46.55 | 41.91 | 5 | 0 | 2 |
| 17 Mar | 6479.65 | 210 | 132.65 | 38.30 | 2 | 0 | 0 |
| 13 Mar | 6382.55 | 77.35 | 0 | 1.92 | 0 | 0 | 0 |
| 12 Mar | 6507.20 | 77.35 | 0 | 3.10 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 6300 expiring on 24APR2025
Delta for 6300 PE is -0.02
Historical price for 6300 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 3.35, which was -9.4 lower than the previous day. The implied volatity was 55.46, the open interest changed by -78 which decreased total open position to 282
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 12.6, which was -10.1 lower than the previous day. The implied volatity was 36.20, the open interest changed by -14 which decreased total open position to 354
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 22, which was -18.3 lower than the previous day. The implied volatity was 41.41, the open interest changed by 50 which increased total open position to 374
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 39.7, which was -83.75 lower than the previous day. The implied volatity was 44.78, the open interest changed by -17 which decreased total open position to 321
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 121.75, which was -71.45 lower than the previous day. The implied volatity was 48.29, the open interest changed by -50 which decreased total open position to 338
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 190.75, which was 56.65 higher than the previous day. The implied volatity was 49.25, the open interest changed by 48 which increased total open position to 388
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 145.25, which was -117.5 lower than the previous day. The implied volatity was 53.40, the open interest changed by 31 which increased total open position to 341
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 260.45, which was 84.1 higher than the previous day. The implied volatity was 56.71, the open interest changed by -115 which decreased total open position to 310
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 171.25, which was 85.5 higher than the previous day. The implied volatity was 38.84, the open interest changed by 92 which increased total open position to 425
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 86.5, which was 27.5 higher than the previous day. The implied volatity was 40.97, the open interest changed by 62 which increased total open position to 334
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 60, which was -20.15 lower than the previous day. The implied volatity was 43.60, the open interest changed by -43 which decreased total open position to 270
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 81.25, which was 38.55 higher than the previous day. The implied volatity was 40.71, the open interest changed by 172 which increased total open position to 314
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 46.8, which was 7.85 higher than the previous day. The implied volatity was 42.38, the open interest changed by 17 which increased total open position to 142
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 32.05, which was -21.65 lower than the previous day. The implied volatity was 40.07, the open interest changed by -7 which decreased total open position to 126
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 52.75, which was -2.85 lower than the previous day. The implied volatity was 38.00, the open interest changed by 59 which increased total open position to 130
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 56, which was 6 higher than the previous day. The implied volatity was 41.22, the open interest changed by 36 which increased total open position to 68
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 50, which was -27 lower than the previous day. The implied volatity was 38.90, the open interest changed by 15 which increased total open position to 25
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 77, which was -49 lower than the previous day. The implied volatity was 37.57, the open interest changed by 1 which increased total open position to 8
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 126, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 126, which was -37.45 lower than the previous day. The implied volatity was 38.84, the open interest changed by 0 which decreased total open position to 3
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 163.45, which was -46.55 lower than the previous day. The implied volatity was 41.91, the open interest changed by 0 which decreased total open position to 2
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 210, which was 132.65 higher than the previous day. The implied volatity was 38.30, 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 77.35, which was 0 lower than the previous day. The implied volatity was 1.92, 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 77.35, which was 0 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0
