NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 4.93
Theta: -8.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6545.30 | 185.6 | 7.1 | 40.20 | 2,729 | 94 | 398 | |||
| 9 Apr | 6406.75 | 179 | -121.6 | 48.13 | 965 | 107 | 304 | |||
| 8 Apr | 6642.65 | 290.6 | 91.95 | 47.82 | 2,218 | 13 | 193 | |||
| 7 Apr | 6374.80 | 210.1 | 64.25 | 53.60 | 595 | -6 | 183 | |||
| 4 Apr | 6396.60 | 149.95 | -182.95 | 37.21 | 814 | 119 | 190 | |||
| 3 Apr | 6734.40 | 331.75 | -153.15 | 37.51 | 268 | 8 | 70 | |||
| 2 Apr | 6928.65 | 492.1 | 85.85 | 36.23 | 49 | 11 | 61 | |||
| 1 Apr | 6804.90 | 404.95 | -301.05 | 41.23 | 110 | 38 | 51 | |||
| 28 Mar | 7181.40 | 706 | 111 | 43.57 | 15 | 5 | 13 | |||
| 27 Mar | 7214.60 | 595 | -19.35 | - | 2 | 0 | 9 | |||
| 26 Mar | 7044.35 | 614.35 | -200.65 | 44.90 | 2 | 1 | 10 | |||
| 25 Mar | 7145.70 | 815 | 179.05 | 59.76 | 2 | -1 | 10 | |||
| 24 Mar | 7100.85 | 635.95 | 185.95 | 35.75 | 9 | -1 | 11 | |||
| 21 Mar | 6916.00 | 450 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 450 | 78.95 | 33.30 | 1 | 0 | 12 | |||
| 19 Mar | 6749.40 | 371.05 | 39.05 | 30.76 | 5 | -1 | 10 | |||
| 18 Mar | 6686.05 | 332 | 60.9 | 29.28 | 8 | 3 | 11 | |||
| 17 Mar | 6479.65 | 270.05 | 30.05 | 35.97 | 6 | 3 | 8 | |||
| 13 Mar | 6382.55 | 240 | -9 | 35.03 | 3 | 2 | 6 | |||
| 12 Mar | 6507.20 | 249 | -238.15 | 29.18 | 4 | 2 | 3 | |||
| 11 Mar | 6697.10 | 487.15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 Feb | 6992.65 | 1291.85 | 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 | |||
| 21 Feb | 7537.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 7595.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 7558.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 7338.90 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 7485.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 7578.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 7542.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 6600 expiring on 24APR2025
Delta for 6600 CE is 0.49
Historical price for 6600 CE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 185.6, which was 7.1 higher than the previous day. The implied volatity was 40.20, the open interest changed by 94 which increased total open position to 398
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 179, which was -121.6 lower than the previous day. The implied volatity was 48.13, the open interest changed by 107 which increased total open position to 304
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 290.6, which was 91.95 higher than the previous day. The implied volatity was 47.82, the open interest changed by 13 which increased total open position to 193
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 210.1, which was 64.25 higher than the previous day. The implied volatity was 53.60, the open interest changed by -6 which decreased total open position to 183
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 149.95, which was -182.95 lower than the previous day. The implied volatity was 37.21, the open interest changed by 119 which increased total open position to 190
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 331.75, which was -153.15 lower than the previous day. The implied volatity was 37.51, the open interest changed by 8 which increased total open position to 70
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 492.1, which was 85.85 higher than the previous day. The implied volatity was 36.23, the open interest changed by 11 which increased total open position to 61
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 404.95, which was -301.05 lower than the previous day. The implied volatity was 41.23, the open interest changed by 38 which increased total open position to 51
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 706, which was 111 higher than the previous day. The implied volatity was 43.57, the open interest changed by 5 which increased total open position to 13
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 595, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 614.35, which was -200.65 lower than the previous day. The implied volatity was 44.90, the open interest changed by 1 which increased total open position to 10
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 815, which was 179.05 higher than the previous day. The implied volatity was 59.76, the open interest changed by -1 which decreased total open position to 10
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 635.95, which was 185.95 higher than the previous day. The implied volatity was 35.75, the open interest changed by -1 which decreased total open position to 11
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 450, 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 450, which was 78.95 higher than the previous day. The implied volatity was 33.30, the open interest changed by 0 which decreased total open position to 12
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 371.05, which was 39.05 higher than the previous day. The implied volatity was 30.76, the open interest changed by -1 which decreased total open position to 10
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 332, which was 60.9 higher than the previous day. The implied volatity was 29.28, the open interest changed by 3 which increased total open position to 11
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 270.05, which was 30.05 higher than the previous day. The implied volatity was 35.97, the open interest changed by 3 which increased total open position to 8
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 240, which was -9 lower than the previous day. The implied volatity was 35.03, the open interest changed by 2 which increased total open position to 6
On 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 249, which was -238.15 lower than the previous day. The implied volatity was 29.18, the open interest changed by 2 which increased total open position to 3
On 11 Mar NAUKRI was trading at 6697.10. The strike last trading price was 487.15, 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 28 Feb NAUKRI was trading at 6992.65. The strike last trading price was 1291.85, 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 21 Feb NAUKRI was trading at 7537.10. 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 19 Feb NAUKRI was trading at 7595.05. 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 18 Feb NAUKRI was trading at 7558.90. 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
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
On 14 Feb NAUKRI was trading at 7485.50. The strike last trading price was 0, 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 12 Feb NAUKRI was trading at 7578.30. The strike last trading price was 0, 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 11 Feb NAUKRI was trading at 7542.05. The strike last trading price was 0, 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
| NAUKRI 24APR2025 6600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 4.93
Theta: -8.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6545.30 | 248.3 | -97 | 47.53 | 477 | -3 | 230 |
| 9 Apr | 6406.75 | 346 | 101.65 | 48.74 | 340 | -80 | 233 |
| 8 Apr | 6642.65 | 260.95 | -158.35 | 52.02 | 1,385 | 38 | 312 |
| 7 Apr | 6374.80 | 420.5 | 89.6 | 56.03 | 200 | 1 | 266 |
| 4 Apr | 6396.60 | 327.55 | 155.9 | 38.42 | 1,279 | 108 | 266 |
| 3 Apr | 6734.40 | 174.85 | 54.75 | 39.30 | 1,355 | 8 | 157 |
| 2 Apr | 6928.65 | 119.3 | -42.1 | 41.50 | 354 | -2 | 149 |
| 1 Apr | 6804.90 | 159.25 | 72.2 | 38.59 | 642 | 54 | 150 |
| 28 Mar | 7181.40 | 91.45 | 6.4 | 40.43 | 294 | 15 | 96 |
| 27 Mar | 7214.60 | 85.05 | -22.05 | 41.92 | 53 | 15 | 82 |
| 26 Mar | 7044.35 | 107.1 | 4.65 | 36.31 | 2 | 1 | 66 |
| 25 Mar | 7145.70 | 102.45 | 7.4 | 38.74 | 88 | 32 | 67 |
| 24 Mar | 7100.85 | 94.6 | -33.45 | 36.53 | 50 | 12 | 35 |
| 21 Mar | 6916.00 | 128.05 | -30.95 | 33.65 | 9 | 2 | 21 |
| 20 Mar | 6850.30 | 159 | -30.2 | 34.38 | 15 | 4 | 19 |
| 19 Mar | 6749.40 | 189.2 | 36.05 | 33.66 | 22 | 15 | 15 |
| 18 Mar | 6686.05 | 153.15 | 0 | 1.97 | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 153.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6382.55 | 153.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6507.20 | 153.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6697.10 | 153.15 | 0 | 2.17 | 0 | 0 | 0 |
| 28 Feb | 6992.65 | 153.15 | 0 | 4.71 | 0 | 0 | 0 |
| 27 Feb | 7381.25 | 153.15 | 0 | 7.29 | 0 | 0 | 0 |
| 26 Feb | 7300.00 | 153.15 | 0 | 6.92 | 0 | 0 | 0 |
| 25 Feb | 7323.65 | 153.15 | 0 | 6.92 | 0 | 0 | 0 |
| 24 Feb | 7151.80 | 153.15 | 0 | 6.28 | 0 | 0 | 0 |
| 21 Feb | 7537.10 | 153.15 | 0 | 8.46 | 0 | 0 | 0 |
| 19 Feb | 7595.05 | 0 | 0 | 8.71 | 0 | 0 | 0 |
| 18 Feb | 7558.90 | 0 | 0 | 8.45 | 0 | 0 | 0 |
| 17 Feb | 7338.90 | 0 | 0 | 6.88 | 0 | 0 | 0 |
| 14 Feb | 7485.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 7578.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 7542.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 6600 expiring on 24APR2025
Delta for 6600 PE is -0.50
Historical price for 6600 PE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 248.3, which was -97 lower than the previous day. The implied volatity was 47.53, the open interest changed by -3 which decreased total open position to 230
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 346, which was 101.65 higher than the previous day. The implied volatity was 48.74, the open interest changed by -80 which decreased total open position to 233
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 260.95, which was -158.35 lower than the previous day. The implied volatity was 52.02, the open interest changed by 38 which increased total open position to 312
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 420.5, which was 89.6 higher than the previous day. The implied volatity was 56.03, the open interest changed by 1 which increased total open position to 266
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 327.55, which was 155.9 higher than the previous day. The implied volatity was 38.42, the open interest changed by 108 which increased total open position to 266
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 174.85, which was 54.75 higher than the previous day. The implied volatity was 39.30, the open interest changed by 8 which increased total open position to 157
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 119.3, which was -42.1 lower than the previous day. The implied volatity was 41.50, the open interest changed by -2 which decreased total open position to 149
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 159.25, which was 72.2 higher than the previous day. The implied volatity was 38.59, the open interest changed by 54 which increased total open position to 150
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 91.45, which was 6.4 higher than the previous day. The implied volatity was 40.43, the open interest changed by 15 which increased total open position to 96
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 85.05, which was -22.05 lower than the previous day. The implied volatity was 41.92, the open interest changed by 15 which increased total open position to 82
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 107.1, which was 4.65 higher than the previous day. The implied volatity was 36.31, the open interest changed by 1 which increased total open position to 66
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 102.45, which was 7.4 higher than the previous day. The implied volatity was 38.74, the open interest changed by 32 which increased total open position to 67
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 94.6, which was -33.45 lower than the previous day. The implied volatity was 36.53, the open interest changed by 12 which increased total open position to 35
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 128.05, which was -30.95 lower than the previous day. The implied volatity was 33.65, the open interest changed by 2 which increased total open position to 21
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 159, which was -30.2 lower than the previous day. The implied volatity was 34.38, the open interest changed by 4 which increased total open position to 19
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 189.2, which was 36.05 higher than the previous day. The implied volatity was 33.66, the open interest changed by 15 which increased total open position to 15
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 153.15, which was 0 lower than the previous day. The implied volatity was 1.97, 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 153.15, 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 153.15, 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 153.15, 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 153.15, which was 0 lower than the previous day. The implied volatity was 2.17, 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 153.15, which was 0 lower than the previous day. The implied volatity was 4.71, 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 153.15, which was 0 lower than the previous day. The implied volatity was 7.29, 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 153.15, which was 0 lower than the previous day. The implied volatity was 6.92, 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 153.15, which was 0 lower than the previous day. The implied volatity was 6.92, 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 153.15, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 21 Feb NAUKRI was trading at 7537.10. The strike last trading price was 153.15, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NAUKRI was trading at 7595.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.71, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NAUKRI was trading at 7558.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.45, 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 6.88, the open interest changed by 0 which decreased total open position to 0
On 14 Feb NAUKRI was trading at 7485.50. The strike last trading price was 0, 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 12 Feb NAUKRI was trading at 7578.30. The strike last trading price was 0, 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 11 Feb NAUKRI was trading at 7542.05. The strike last trading price was 0, 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
