NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 6700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 1.76
Theta: -15.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 278 | 126 | 48.09 | 860 | -244 | 761 | |||
| 17 Apr | 6734.50 | 151.4 | -35.6 | 33.69 | 2,326 | -88 | 1,009 | |||
| 16 Apr | 6776.00 | 192.4 | -4.15 | 36.79 | 1,986 | 107 | 1,096 | |||
| 15 Apr | 6735.50 | 197.65 | 47.5 | 40.61 | 2,802 | 188 | 989 | |||
| 11 Apr | 6545.30 | 146 | 2.5 | 40.76 | 607 | 8 | 801 | |||
| 9 Apr | 6406.75 | 143.9 | -107.6 | 48.09 | 1,492 | -175 | 798 | |||
| 8 Apr | 6642.65 | 245 | 75.35 | 48.25 | 3,600 | 726 | 975 | |||
| 7 Apr | 6374.80 | 170 | 58.65 | 52.58 | 387 | 17 | 246 | |||
| 4 Apr | 6396.60 | 116.55 | -156.25 | 37.16 | 814 | 109 | 229 | |||
| 3 Apr | 6734.40 | 274.3 | -128.45 | 37.24 | 967 | 61 | 119 | |||
| 2 Apr | 6928.65 | 418.05 | 77.15 | 35.54 | 187 | 17 | 57 | |||
| 1 Apr | 6804.90 | 340.25 | -278.4 | 40.19 | 106 | 26 | 39 | |||
| 28 Mar | 7181.40 | 618.65 | 74.2 | 41.15 | 36 | 5 | 13 | |||
| 27 Mar | 7214.60 | 544.45 | 205.2 | - | 8 | -1 | 1 | |||
|
|
||||||||||
| 26 Mar | 7044.35 | 339.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 7145.70 | 339.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 7100.85 | 339.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 6916.00 | 339.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 339.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 339.25 | 114.2 | 33.82 | 6 | 0 | 2 | |||
| 18 Mar | 6686.05 | 225.05 | 0 | 0.00 | 0 | -1 | 0 | |||
| 17 Mar | 6479.65 | 225.05 | 20.9 | 35.53 | 1 | 0 | 3 | |||
| 13 Mar | 6382.55 | 204.15 | -712.6 | 35.22 | 6 | 3 | 3 | |||
| 12 Mar | 6507.20 | 916.75 | 0 | 1.44 | 0 | 0 | 0 | |||
| 11 Mar | 6697.10 | 916.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 6992.65 | 916.75 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 6700 expiring on 24APR2025
Delta for 6700 CE is 0.80
Historical price for 6700 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 278, which was 126 higher than the previous day. The implied volatity was 48.09, the open interest changed by -244 which decreased total open position to 761
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 151.4, which was -35.6 lower than the previous day. The implied volatity was 33.69, the open interest changed by -88 which decreased total open position to 1009
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 192.4, which was -4.15 lower than the previous day. The implied volatity was 36.79, the open interest changed by 107 which increased total open position to 1096
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 197.65, which was 47.5 higher than the previous day. The implied volatity was 40.61, the open interest changed by 188 which increased total open position to 989
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 146, which was 2.5 higher than the previous day. The implied volatity was 40.76, the open interest changed by 8 which increased total open position to 801
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 143.9, which was -107.6 lower than the previous day. The implied volatity was 48.09, the open interest changed by -175 which decreased total open position to 798
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 245, which was 75.35 higher than the previous day. The implied volatity was 48.25, the open interest changed by 726 which increased total open position to 975
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 170, which was 58.65 higher than the previous day. The implied volatity was 52.58, the open interest changed by 17 which increased total open position to 246
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 116.55, which was -156.25 lower than the previous day. The implied volatity was 37.16, the open interest changed by 109 which increased total open position to 229
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 274.3, which was -128.45 lower than the previous day. The implied volatity was 37.24, the open interest changed by 61 which increased total open position to 119
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 418.05, which was 77.15 higher than the previous day. The implied volatity was 35.54, the open interest changed by 17 which increased total open position to 57
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 340.25, which was -278.4 lower than the previous day. The implied volatity was 40.19, the open interest changed by 26 which increased total open position to 39
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 618.65, which was 74.2 higher than the previous day. The implied volatity was 41.15, 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 544.45, which was 205.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 339.25, 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 339.25, 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 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 339.25, 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 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 339.25, 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 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 339.25, 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 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 339.25, which was 114.2 higher than the previous day. The implied volatity was 33.82, 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 225.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 225.05, which was 20.9 higher than the previous day. The implied volatity was 35.53, the open interest changed by 0 which decreased total open position to 3
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 204.15, which was -712.6 lower than the previous day. The implied volatity was 35.22, the open interest changed by 3 which increased total open position to 3
On 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 916.75, which was 0 lower than the previous day. The implied volatity was 1.44, 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 916.75, 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 916.75, 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 6700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 1.52
Theta: -9.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 21.15 | -88.35 | 39.98 | 1,182 | -140 | 194 |
| 17 Apr | 6734.50 | 103.4 | -15.3 | 34.19 | 988 | -11 | 335 |
| 16 Apr | 6776.00 | 113 | -36.45 | 38.16 | 1,156 | 85 | 346 |
| 15 Apr | 6735.50 | 151 | -156.65 | 41.46 | 842 | 91 | 262 |
| 11 Apr | 6545.30 | 305.65 | -104.4 | 47.67 | 228 | 17 | 171 |
| 9 Apr | 6406.75 | 407.8 | 111.4 | 48.16 | 225 | -17 | 154 |
| 8 Apr | 6642.65 | 310.45 | -174.25 | 51.61 | 623 | 44 | 171 |
| 7 Apr | 6374.80 | 467.7 | 76.25 | 52.74 | 84 | -10 | 127 |
| 4 Apr | 6396.60 | 393.75 | 181.2 | 38.46 | 484 | -93 | 137 |
| 3 Apr | 6734.40 | 213.95 | 63.7 | 38.51 | 2,744 | 82 | 236 |
| 2 Apr | 6928.65 | 149.25 | -49.1 | 41.14 | 522 | 23 | 153 |
| 1 Apr | 6804.90 | 204.8 | 98.5 | 39.32 | 814 | 79 | 127 |
| 28 Mar | 7181.40 | 113.15 | 13.15 | 39.88 | 112 | 25 | 48 |
| 27 Mar | 7214.60 | 100 | -38.05 | 40.58 | 20 | 1 | 23 |
| 26 Mar | 7044.35 | 134.9 | -2.9 | 36.03 | 32 | 15 | 23 |
| 25 Mar | 7145.70 | 137.8 | 19.95 | 40.01 | 4 | -1 | 8 |
| 24 Mar | 7100.85 | 117.85 | -59.1 | 36.07 | 5 | 2 | 7 |
| 21 Mar | 6916.00 | 176.95 | 14.75 | 35.65 | 7 | 5 | 5 |
| 20 Mar | 6850.30 | 162.2 | 0 | 2.53 | 0 | 0 | 0 |
| 19 Mar | 6749.40 | 162.2 | 0 | 1.34 | 0 | 0 | 0 |
| 18 Mar | 6686.05 | 162.2 | 0 | 0.73 | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 162.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6382.55 | 162.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6507.20 | 162.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6697.10 | 162.2 | 0 | 0.93 | 0 | 0 | 0 |
| 28 Feb | 6992.65 | 162.2 | 0 | 3.81 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 6700 expiring on 24APR2025
Delta for 6700 PE is -0.16
Historical price for 6700 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 21.15, which was -88.35 lower than the previous day. The implied volatity was 39.98, the open interest changed by -140 which decreased total open position to 194
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 103.4, which was -15.3 lower than the previous day. The implied volatity was 34.19, the open interest changed by -11 which decreased total open position to 335
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 113, which was -36.45 lower than the previous day. The implied volatity was 38.16, the open interest changed by 85 which increased total open position to 346
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 151, which was -156.65 lower than the previous day. The implied volatity was 41.46, the open interest changed by 91 which increased total open position to 262
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 305.65, which was -104.4 lower than the previous day. The implied volatity was 47.67, the open interest changed by 17 which increased total open position to 171
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 407.8, which was 111.4 higher than the previous day. The implied volatity was 48.16, the open interest changed by -17 which decreased total open position to 154
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 310.45, which was -174.25 lower than the previous day. The implied volatity was 51.61, the open interest changed by 44 which increased total open position to 171
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 467.7, which was 76.25 higher than the previous day. The implied volatity was 52.74, the open interest changed by -10 which decreased total open position to 127
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 393.75, which was 181.2 higher than the previous day. The implied volatity was 38.46, the open interest changed by -93 which decreased total open position to 137
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 213.95, which was 63.7 higher than the previous day. The implied volatity was 38.51, the open interest changed by 82 which increased total open position to 236
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 149.25, which was -49.1 lower than the previous day. The implied volatity was 41.14, the open interest changed by 23 which increased total open position to 153
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 204.8, which was 98.5 higher than the previous day. The implied volatity was 39.32, the open interest changed by 79 which increased total open position to 127
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 113.15, which was 13.15 higher than the previous day. The implied volatity was 39.88, the open interest changed by 25 which increased total open position to 48
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 100, which was -38.05 lower than the previous day. The implied volatity was 40.58, the open interest changed by 1 which increased total open position to 23
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 134.9, which was -2.9 lower than the previous day. The implied volatity was 36.03, the open interest changed by 15 which increased total open position to 23
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 137.8, which was 19.95 higher than the previous day. The implied volatity was 40.01, the open interest changed by -1 which decreased total open position to 8
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 117.85, which was -59.1 lower than the previous day. The implied volatity was 36.07, the open interest changed by 2 which increased total open position to 7
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 176.95, which was 14.75 higher than the previous day. The implied volatity was 35.65, the open interest changed by 5 which increased total open position to 5
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was 2.53, 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 162.2, which was 0 lower than the previous day. The implied volatity was 1.34, 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 162.2, which was 0 lower than the previous day. The implied volatity was 0.73, 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 162.2, 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 162.2, 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 162.2, 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 162.2, which was 0 lower than the previous day. The implied volatity was 0.93, 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 162.2, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
