NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 1.08
Theta: -11.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 460 | 176.7 | 57.11 | 222 | -78 | 266 | |||
| 17 Apr | 6734.50 | 293.15 | -27.15 | 36.36 | 553 | 14 | 325 | |||
| 16 Apr | 6776.00 | 330 | 5.9 | 37.29 | 219 | 32 | 311 | |||
| 15 Apr | 6735.50 | 323.9 | 82.65 | 41.62 | 487 | -94 | 274 | |||
| 11 Apr | 6545.30 | 234.55 | 13.25 | 39.94 | 1,549 | -44 | 368 | |||
| 9 Apr | 6406.75 | 223 | -134.45 | 48.76 | 2,109 | 77 | 491 | |||
| 8 Apr | 6642.65 | 348.05 | 109.3 | 48.48 | 2,566 | 61 | 415 | |||
| 7 Apr | 6374.80 | 245.5 | 61.75 | 52.81 | 1,560 | 78 | 354 | |||
| 4 Apr | 6396.60 | 190.5 | -205.75 | 37.37 | 1,241 | 187 | 278 | |||
| 3 Apr | 6734.40 | 396.35 | -167.15 | 37.94 | 184 | 13 | 92 | |||
| 2 Apr | 6928.65 | 563.75 | 85.2 | 35.36 | 42 | 8 | 80 | |||
| 1 Apr | 6804.90 | 481.2 | -306.45 | 43.40 | 42 | 0 | 71 | |||
| 28 Mar | 7181.40 | 787.65 | 99.2 | 44.59 | 25 | 15 | 71 | |||
| 27 Mar | 7214.60 | 688.45 | -101.8 | - | 9 | 1 | 54 | |||
|
|
||||||||||
| 26 Mar | 7044.35 | 790.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 7145.70 | 790.25 | 0 | 0.00 | 0 | -46 | 0 | |||
| 24 Mar | 7100.85 | 790.25 | 232.3 | 48.97 | 99 | -45 | 54 | |||
| 21 Mar | 6916.00 | 557.95 | 19.45 | 31.43 | 2 | 0 | 97 | |||
| 20 Mar | 6850.30 | 538.5 | 82.15 | 36.38 | 100 | 75 | 97 | |||
| 19 Mar | 6749.40 | 456.35 | 46.35 | 33.76 | 22 | 6 | 21 | |||
| 18 Mar | 6686.05 | 410 | -656.45 | 32.64 | 32 | 20 | 20 | |||
| 17 Mar | 6479.65 | 1066.45 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 6382.55 | 1066.45 | 0 | 0.57 | 0 | 0 | 0 | |||
| 12 Mar | 6507.20 | 1066.45 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 6697.10 | 1066.45 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 6992.65 | 1066.45 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 6500 expiring on 24APR2025
Delta for 6500 CE is 0.90
Historical price for 6500 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 460, which was 176.7 higher than the previous day. The implied volatity was 57.11, the open interest changed by -78 which decreased total open position to 266
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 293.15, which was -27.15 lower than the previous day. The implied volatity was 36.36, the open interest changed by 14 which increased total open position to 325
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 330, which was 5.9 higher than the previous day. The implied volatity was 37.29, the open interest changed by 32 which increased total open position to 311
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 323.9, which was 82.65 higher than the previous day. The implied volatity was 41.62, the open interest changed by -94 which decreased total open position to 274
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 234.55, which was 13.25 higher than the previous day. The implied volatity was 39.94, the open interest changed by -44 which decreased total open position to 368
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 223, which was -134.45 lower than the previous day. The implied volatity was 48.76, the open interest changed by 77 which increased total open position to 491
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 348.05, which was 109.3 higher than the previous day. The implied volatity was 48.48, the open interest changed by 61 which increased total open position to 415
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 245.5, which was 61.75 higher than the previous day. The implied volatity was 52.81, the open interest changed by 78 which increased total open position to 354
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 190.5, which was -205.75 lower than the previous day. The implied volatity was 37.37, the open interest changed by 187 which increased total open position to 278
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 396.35, which was -167.15 lower than the previous day. The implied volatity was 37.94, the open interest changed by 13 which increased total open position to 92
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 563.75, which was 85.2 higher than the previous day. The implied volatity was 35.36, the open interest changed by 8 which increased total open position to 80
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 481.2, which was -306.45 lower than the previous day. The implied volatity was 43.40, the open interest changed by 0 which decreased total open position to 71
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 787.65, which was 99.2 higher than the previous day. The implied volatity was 44.59, the open interest changed by 15 which increased total open position to 71
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 688.45, which was -101.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 54
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 790.25, 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 790.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -46 which decreased total open position to 0
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 790.25, which was 232.3 higher than the previous day. The implied volatity was 48.97, the open interest changed by -45 which decreased total open position to 54
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 557.95, which was 19.45 higher than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 97
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 538.5, which was 82.15 higher than the previous day. The implied volatity was 36.38, the open interest changed by 75 which increased total open position to 97
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 456.35, which was 46.35 higher than the previous day. The implied volatity was 33.76, the open interest changed by 6 which increased total open position to 21
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 410, which was -656.45 lower than the previous day. The implied volatity was 32.64, the open interest changed by 20 which increased total open position to 20
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 1066.45, 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 1066.45, which was 0 lower than the previous day. The implied volatity was 0.57, 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 1066.45, 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 11 Mar NAUKRI was trading at 6697.10. The strike last trading price was 1066.45, 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 Feb NAUKRI was trading at 6992.65. The strike last trading price was 1066.45, 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 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.66
Theta: -4.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 6.1 | -33.25 | 45.02 | 1,151 | -58 | 311 |
| 17 Apr | 6734.50 | 36.55 | -16.7 | 33.71 | 1,537 | -70 | 362 |
| 16 Apr | 6776.00 | 52 | -26.05 | 39.41 | 587 | -55 | 434 |
| 15 Apr | 6735.50 | 79.6 | -117.8 | 42.67 | 933 | 127 | 484 |
| 11 Apr | 6545.30 | 197.7 | -91.85 | 47.41 | 1,383 | 37 | 357 |
| 9 Apr | 6406.75 | 282.2 | 80.05 | 47.76 | 1,420 | -106 | 320 |
| 8 Apr | 6642.65 | 216.8 | -139.6 | 52.42 | 2,226 | 130 | 426 |
| 7 Apr | 6374.80 | 353.15 | 84.05 | 54.61 | 364 | -69 | 296 |
| 4 Apr | 6396.60 | 267.75 | 130.6 | 38.39 | 1,475 | -9 | 364 |
| 3 Apr | 6734.40 | 140 | 42.8 | 39.84 | 1,872 | -70 | 369 |
| 2 Apr | 6928.65 | 96 | -33.3 | 42.25 | 914 | 10 | 439 |
| 1 Apr | 6804.90 | 132.2 | 62.1 | 39.92 | 2,116 | 88 | 439 |
| 28 Mar | 7181.40 | 61.35 | -0.75 | 38.44 | 723 | -30 | 351 |
| 27 Mar | 7214.60 | 61.25 | -28 | 40.84 | 324 | -24 | 382 |
| 26 Mar | 7044.35 | 89.65 | 0.65 | 37.63 | 344 | 136 | 408 |
| 25 Mar | 7145.70 | 91.8 | 14.65 | 40.96 | 357 | 165 | 271 |
| 24 Mar | 7100.85 | 77.05 | -38.85 | 37.34 | 154 | 27 | 107 |
| 21 Mar | 6916.00 | 115.9 | -25.05 | 36.15 | 21 | 9 | 80 |
| 20 Mar | 6850.30 | 140.95 | -15.05 | 36.47 | 29 | 18 | 69 |
| 19 Mar | 6749.40 | 156 | -54 | 34.22 | 16 | 10 | 50 |
| 18 Mar | 6686.05 | 210 | -75.6 | 38.63 | 41 | 34 | 39 |
| 17 Mar | 6479.65 | 285.6 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 6382.55 | 285.6 | 0 | 0.00 | 0 | 2 | 0 |
| 12 Mar | 6507.20 | 285.6 | 15.6 | 36.45 | 4 | 1 | 4 |
| 11 Mar | 6697.10 | 270 | 23.1 | 43.75 | 2 | 1 | 2 |
| 28 Feb | 6992.65 | 114.1 | 0 | 5.60 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 6500 expiring on 24APR2025
Delta for 6500 PE is -0.05
Historical price for 6500 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 6.1, which was -33.25 lower than the previous day. The implied volatity was 45.02, the open interest changed by -58 which decreased total open position to 311
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 36.55, which was -16.7 lower than the previous day. The implied volatity was 33.71, the open interest changed by -70 which decreased total open position to 362
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 52, which was -26.05 lower than the previous day. The implied volatity was 39.41, the open interest changed by -55 which decreased total open position to 434
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 79.6, which was -117.8 lower than the previous day. The implied volatity was 42.67, the open interest changed by 127 which increased total open position to 484
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 197.7, which was -91.85 lower than the previous day. The implied volatity was 47.41, the open interest changed by 37 which increased total open position to 357
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 282.2, which was 80.05 higher than the previous day. The implied volatity was 47.76, the open interest changed by -106 which decreased total open position to 320
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 216.8, which was -139.6 lower than the previous day. The implied volatity was 52.42, the open interest changed by 130 which increased total open position to 426
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 353.15, which was 84.05 higher than the previous day. The implied volatity was 54.61, the open interest changed by -69 which decreased total open position to 296
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 267.75, which was 130.6 higher than the previous day. The implied volatity was 38.39, the open interest changed by -9 which decreased total open position to 364
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 140, which was 42.8 higher than the previous day. The implied volatity was 39.84, the open interest changed by -70 which decreased total open position to 369
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 96, which was -33.3 lower than the previous day. The implied volatity was 42.25, the open interest changed by 10 which increased total open position to 439
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 132.2, which was 62.1 higher than the previous day. The implied volatity was 39.92, the open interest changed by 88 which increased total open position to 439
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 61.35, which was -0.75 lower than the previous day. The implied volatity was 38.44, the open interest changed by -30 which decreased total open position to 351
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 61.25, which was -28 lower than the previous day. The implied volatity was 40.84, the open interest changed by -24 which decreased total open position to 382
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 89.65, which was 0.65 higher than the previous day. The implied volatity was 37.63, the open interest changed by 136 which increased total open position to 408
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 91.8, which was 14.65 higher than the previous day. The implied volatity was 40.96, the open interest changed by 165 which increased total open position to 271
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 77.05, which was -38.85 lower than the previous day. The implied volatity was 37.34, the open interest changed by 27 which increased total open position to 107
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 115.9, which was -25.05 lower than the previous day. The implied volatity was 36.15, the open interest changed by 9 which increased total open position to 80
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 140.95, which was -15.05 lower than the previous day. The implied volatity was 36.47, the open interest changed by 18 which increased total open position to 69
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 156, which was -54 lower than the previous day. The implied volatity was 34.22, the open interest changed by 10 which increased total open position to 50
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 210, which was -75.6 lower than the previous day. The implied volatity was 38.63, the open interest changed by 34 which increased total open position to 39
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 285.6, 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 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 285.6, 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 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 285.6, which was 15.6 higher than the previous day. The implied volatity was 36.45, the open interest changed by 1 which increased total open position to 4
On 11 Mar NAUKRI was trading at 6697.10. The strike last trading price was 270, which was 23.1 higher than the previous day. The implied volatity was 43.75, the open interest changed by 1 which increased total open position to 2
On 28 Feb NAUKRI was trading at 6992.65. The strike last trading price was 114.1, which was 0 lower than the previous day. The implied volatity was 5.60, the open interest changed by 0 which decreased total open position to 0
