NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.57
Theta: -6.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 549.2 | 187.7 | 53.08 | 66 | -20 | 157 | |||
| 17 Apr | 6734.50 | 363 | -0.5 | 30.51 | 64 | -5 | 177 | |||
| 16 Apr | 6776.00 | 363.5 | -43 | - | 24 | 2 | 183 | |||
| 15 Apr | 6735.50 | 404.9 | 105.45 | 43.06 | 156 | -58 | 183 | |||
| 11 Apr | 6545.30 | 293.5 | 22.9 | 40.10 | 478 | -40 | 241 | |||
| 9 Apr | 6406.75 | 267.65 | -152.05 | 48.31 | 1,441 | 106 | 282 | |||
| 8 Apr | 6642.65 | 407.45 | 119.2 | 48.40 | 1,340 | -8 | 179 | |||
| 7 Apr | 6374.80 | 295 | 64.9 | 53.65 | 534 | 15 | 183 | |||
| 4 Apr | 6396.60 | 238.45 | -230.25 | 37.62 | 516 | 136 | 164 | |||
| 3 Apr | 6734.40 | 471.2 | -170.85 | 39.21 | 65 | 10 | 25 | |||
| 2 Apr | 6928.65 | 642.05 | 97.2 | 34.58 | 6 | 1 | 15 | |||
| 1 Apr | 6804.90 | 544.85 | -345 | 42.66 | 27 | 0 | 14 | |||
| 28 Mar | 7181.40 | 889.85 | 375.3 | 49.34 | 15 | 11 | 14 | |||
| 27 Mar | 7214.60 | 514.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 7044.35 | 514.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 7145.70 | 514.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 7100.85 | 514.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 6916.00 | 514.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 514.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 6749.40 | 514.55 | 142.25 | 32.50 | 2 | 0 | 2 | |||
| 18 Mar | 6686.05 | 372.3 | 0 | 0.00 | 0 | 2 | 0 | |||
| 17 Mar | 6479.65 | 372.3 | -1075.6 | 36.48 | 3 | 2 | 2 | |||
| 13 Mar | 6382.55 | 1447.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 6507.20 | 1447.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 7381.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 7300.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 7323.65 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Feb | 7151.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 7338.90 | 0 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 6400 expiring on 24APR2025
Delta for 6400 CE is 0.96
Historical price for 6400 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 549.2, which was 187.7 higher than the previous day. The implied volatity was 53.08, the open interest changed by -20 which decreased total open position to 157
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 363, which was -0.5 lower than the previous day. The implied volatity was 30.51, the open interest changed by -5 which decreased total open position to 177
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 363.5, which was -43 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 183
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 404.9, which was 105.45 higher than the previous day. The implied volatity was 43.06, the open interest changed by -58 which decreased total open position to 183
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 293.5, which was 22.9 higher than the previous day. The implied volatity was 40.10, the open interest changed by -40 which decreased total open position to 241
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 267.65, which was -152.05 lower than the previous day. The implied volatity was 48.31, the open interest changed by 106 which increased total open position to 282
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 407.45, which was 119.2 higher than the previous day. The implied volatity was 48.40, the open interest changed by -8 which decreased total open position to 179
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 295, which was 64.9 higher than the previous day. The implied volatity was 53.65, the open interest changed by 15 which increased total open position to 183
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 238.45, which was -230.25 lower than the previous day. The implied volatity was 37.62, the open interest changed by 136 which increased total open position to 164
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 471.2, which was -170.85 lower than the previous day. The implied volatity was 39.21, the open interest changed by 10 which increased total open position to 25
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 642.05, which was 97.2 higher than the previous day. The implied volatity was 34.58, the open interest changed by 1 which increased total open position to 15
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 544.85, which was -345 lower than the previous day. The implied volatity was 42.66, the open interest changed by 0 which decreased total open position to 14
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 889.85, which was 375.3 higher than the previous day. The implied volatity was 49.34, the open interest changed by 11 which increased total open position to 14
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 514.55, 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 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 514.55, 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 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 514.55, 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 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 514.55, 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 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 514.55, 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 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 514.55, 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 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 514.55, which was 142.25 higher than the previous day. The implied volatity was 32.50, the open interest changed by 0 which decreased total open position to 2
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 372.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 372.3, which was -1075.6 lower than the previous day. The implied volatity was 36.48, 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 1447.9, 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 1447.9, 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 Feb NAUKRI was trading at 7381.25. 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
On 26 Feb NAUKRI was trading at 7300.00. 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
On 25 Feb NAUKRI was trading at 7323.65. 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
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
On 17 Feb NAUKRI was trading at 7338.90. 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 6400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.49
Theta: -4.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 4.5 | -17.7 | 50.37 | 937 | -25 | 324 |
| 17 Apr | 6734.50 | 20.2 | -15 | 34.14 | 952 | 37 | 358 |
| 16 Apr | 6776.00 | 34 | -21.05 | 40.29 | 554 | -12 | 322 |
| 15 Apr | 6735.50 | 56.05 | -100.45 | 43.49 | 604 | 65 | 334 |
| 11 Apr | 6545.30 | 155.95 | -81.3 | 47.73 | 577 | -30 | 269 |
| 9 Apr | 6406.75 | 234.45 | 70.05 | 48.71 | 3,686 | 53 | 301 |
| 8 Apr | 6642.65 | 176.7 | -131 | 52.56 | 1,631 | 38 | 249 |
| 7 Apr | 6374.80 | 302.2 | 83.2 | 55.28 | 315 | -4 | 208 |
| 4 Apr | 6396.60 | 216 | 107.75 | 38.60 | 1,219 | 86 | 211 |
| 3 Apr | 6734.40 | 108.95 | 33.3 | 40.06 | 644 | 10 | 125 |
| 2 Apr | 6928.65 | 79.5 | -20.6 | 43.63 | 216 | 6 | 111 |
| 1 Apr | 6804.90 | 104.6 | 47.95 | 40.35 | 363 | 32 | 107 |
| 28 Mar | 7181.40 | 57.85 | 10.3 | 41.46 | 79 | 14 | 75 |
| 27 Mar | 7214.60 | 45 | -18.2 | 40.48 | 49 | 23 | 61 |
| 26 Mar | 7044.35 | 63.2 | 0.2 | 36.55 | 10 | 0 | 38 |
| 25 Mar | 7145.70 | 63 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 7100.85 | 63 | -19.45 | 38.28 | 5 | 1 | 39 |
| 21 Mar | 6916.00 | 82.45 | -26.4 | 34.77 | 1 | 0 | 39 |
| 20 Mar | 6850.30 | 108.85 | -16.15 | 36.00 | 2 | 1 | 38 |
| 19 Mar | 6749.40 | 125.05 | -30.15 | 34.43 | 38 | 20 | 38 |
| 18 Mar | 6686.05 | 154.95 | -81.9 | 36.22 | 2 | 0 | 18 |
| 17 Mar | 6479.65 | 235.9 | -24.25 | 36.22 | 17 | 1 | 3 |
| 13 Mar | 6382.55 | 260.15 | 147.65 | 33.42 | 3 | 1 | 1 |
| 12 Mar | 6507.20 | 112.5 | 0 | 2.11 | 0 | 0 | 0 |
| 27 Feb | 7381.25 | 112.5 | 0 | 9.39 | 0 | 0 | 0 |
| 26 Feb | 7300.00 | 112.5 | 0 | 8.54 | 0 | 0 | 0 |
| 25 Feb | 7323.65 | 112.5 | 0 | 8.54 | 0 | 0 | 0 |
| 24 Feb | 7151.80 | 112.5 | 0 | 7.93 | 0 | 0 | 0 |
| 17 Feb | 7338.90 | 112.5 | 0 | 8.56 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 6400 expiring on 24APR2025
Delta for 6400 PE is -0.04
Historical price for 6400 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 4.5, which was -17.7 lower than the previous day. The implied volatity was 50.37, the open interest changed by -25 which decreased total open position to 324
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 20.2, which was -15 lower than the previous day. The implied volatity was 34.14, the open interest changed by 37 which increased total open position to 358
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 34, which was -21.05 lower than the previous day. The implied volatity was 40.29, the open interest changed by -12 which decreased total open position to 322
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 56.05, which was -100.45 lower than the previous day. The implied volatity was 43.49, the open interest changed by 65 which increased total open position to 334
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 155.95, which was -81.3 lower than the previous day. The implied volatity was 47.73, the open interest changed by -30 which decreased total open position to 269
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 234.45, which was 70.05 higher than the previous day. The implied volatity was 48.71, the open interest changed by 53 which increased total open position to 301
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 176.7, which was -131 lower than the previous day. The implied volatity was 52.56, the open interest changed by 38 which increased total open position to 249
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 302.2, which was 83.2 higher than the previous day. The implied volatity was 55.28, the open interest changed by -4 which decreased total open position to 208
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 216, which was 107.75 higher than the previous day. The implied volatity was 38.60, the open interest changed by 86 which increased total open position to 211
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 108.95, which was 33.3 higher than the previous day. The implied volatity was 40.06, the open interest changed by 10 which increased total open position to 125
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 79.5, which was -20.6 lower than the previous day. The implied volatity was 43.63, the open interest changed by 6 which increased total open position to 111
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 104.6, which was 47.95 higher than the previous day. The implied volatity was 40.35, the open interest changed by 32 which increased total open position to 107
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 57.85, which was 10.3 higher than the previous day. The implied volatity was 41.46, the open interest changed by 14 which increased total open position to 75
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 45, which was -18.2 lower than the previous day. The implied volatity was 40.48, the open interest changed by 23 which increased total open position to 61
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 63.2, which was 0.2 higher than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 38
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 63, 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 63, which was -19.45 lower than the previous day. The implied volatity was 38.28, the open interest changed by 1 which increased total open position to 39
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 82.45, which was -26.4 lower than the previous day. The implied volatity was 34.77, the open interest changed by 0 which decreased total open position to 39
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 108.85, which was -16.15 lower than the previous day. The implied volatity was 36.00, the open interest changed by 1 which increased total open position to 38
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 125.05, which was -30.15 lower than the previous day. The implied volatity was 34.43, the open interest changed by 20 which increased total open position to 38
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 154.95, which was -81.9 lower than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 18
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 235.9, which was -24.25 lower than the previous day. The implied volatity was 36.22, the open interest changed by 1 which increased total open position to 3
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 260.15, which was 147.65 higher than the previous day. The implied volatity was 33.42, the open interest changed by 1 which increased total open position to 1
On 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 112.5, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NAUKRI was trading at 7381.25. The strike last trading price was 112.5, which was 0 lower than the previous day. The implied volatity was 9.39, the open interest changed by 0 which decreased total open position to 0
On 26 Feb NAUKRI was trading at 7300.00. The strike last trading price was 112.5, which was 0 lower than the previous day. The implied volatity was 8.54, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NAUKRI was trading at 7323.65. The strike last trading price was 112.5, which was 0 lower than the previous day. The implied volatity was 8.54, 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 112.5, which was 0 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NAUKRI was trading at 7338.90. The strike last trading price was 112.5, which was 0 lower than the previous day. The implied volatity was 8.56, the open interest changed by 0 which decreased total open position to 0
