NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 6900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 4.18
Theta: -7.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6545.30 | 86.75 | -2.4 | 41.71 | 568 | -79 | 237 | |||
| 9 Apr | 6406.75 | 90 | -77.5 | 48.08 | 604 | 67 | 316 | |||
| 8 Apr | 6642.65 | 162.25 | 47.5 | 47.48 | 1,086 | 25 | 250 | |||
| 7 Apr | 6374.80 | 115.65 | 49.15 | 52.83 | 590 | -119 | 228 | |||
| 4 Apr | 6396.60 | 70.45 | -106.05 | 37.81 | 719 | 45 | 346 | |||
| 3 Apr | 6734.40 | 178 | -107.05 | 36.54 | 1,150 | 34 | 300 | |||
| 2 Apr | 6928.65 | 303.85 | 69.05 | 36.77 | 1,312 | 19 | 266 | |||
| 1 Apr | 6804.90 | 234.9 | -220.7 | 39.25 | 823 | 213 | 246 | |||
| 28 Mar | 7181.40 | 437.15 | -74.85 | 34.33 | 79 | 4 | 33 | |||
| 27 Mar | 7214.60 | 512 | 56.55 | 34.48 | 9 | 4 | 29 | |||
| 26 Mar | 7044.35 | 455.45 | -58.55 | 47.96 | 10 | 7 | 26 | |||
| 25 Mar | 7145.70 | 514 | 101 | 44.54 | 4 | 2 | 19 | |||
| 24 Mar | 7100.85 | 413 | 94.25 | 33.46 | 12 | -2 | 17 | |||
| 21 Mar | 6916.00 | 318.2 | 38.2 | 33.30 | 26 | 10 | 17 | |||
| 20 Mar | 6850.30 | 280 | 30 | 33.06 | 8 | 3 | 6 | |||
| 19 Mar | 6749.40 | 250 | 55 | 34.58 | 1 | 0 | 2 | |||
| 18 Mar | 6686.05 | 195 | 34.45 | 30.20 | 1 | 0 | 2 | |||
| 17 Mar | 6479.65 | 160.55 | 10.7 | 35.61 | 2 | -1 | 3 | |||
| 13 Mar | 6382.55 | 149.85 | -4.6 | 36.17 | 2 | 1 | 3 | |||
| 12 Mar | 6507.20 | 154.45 | -624.4 | 31.39 | 2 | 1 | 1 | |||
| 11 Mar | 6697.10 | 778.85 | 0 | 1.22 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 6588.10 | 778.85 | 0 | 2.44 | 0 | 0 | 0 | |||
| 7 Mar | 6833.85 | 778.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 6992.65 | 778.85 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 6900 expiring on 24APR2025
Delta for 6900 CE is 0.28
Historical price for 6900 CE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 86.75, which was -2.4 lower than the previous day. The implied volatity was 41.71, the open interest changed by -79 which decreased total open position to 237
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 90, which was -77.5 lower than the previous day. The implied volatity was 48.08, the open interest changed by 67 which increased total open position to 316
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 162.25, which was 47.5 higher than the previous day. The implied volatity was 47.48, the open interest changed by 25 which increased total open position to 250
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 115.65, which was 49.15 higher than the previous day. The implied volatity was 52.83, the open interest changed by -119 which decreased total open position to 228
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 70.45, which was -106.05 lower than the previous day. The implied volatity was 37.81, the open interest changed by 45 which increased total open position to 346
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 178, which was -107.05 lower than the previous day. The implied volatity was 36.54, the open interest changed by 34 which increased total open position to 300
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 303.85, which was 69.05 higher than the previous day. The implied volatity was 36.77, the open interest changed by 19 which increased total open position to 266
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 234.9, which was -220.7 lower than the previous day. The implied volatity was 39.25, the open interest changed by 213 which increased total open position to 246
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 437.15, which was -74.85 lower than the previous day. The implied volatity was 34.33, the open interest changed by 4 which increased total open position to 33
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 512, which was 56.55 higher than the previous day. The implied volatity was 34.48, the open interest changed by 4 which increased total open position to 29
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 455.45, which was -58.55 lower than the previous day. The implied volatity was 47.96, the open interest changed by 7 which increased total open position to 26
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 514, which was 101 higher than the previous day. The implied volatity was 44.54, the open interest changed by 2 which increased total open position to 19
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 413, which was 94.25 higher than the previous day. The implied volatity was 33.46, the open interest changed by -2 which decreased total open position to 17
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 318.2, which was 38.2 higher than the previous day. The implied volatity was 33.30, the open interest changed by 10 which increased total open position to 17
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 280, which was 30 higher than the previous day. The implied volatity was 33.06, the open interest changed by 3 which increased total open position to 6
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 250, which was 55 higher than the previous day. The implied volatity was 34.58, 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 195, which was 34.45 higher than the previous day. The implied volatity was 30.20, 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 160.55, which was 10.7 higher than the previous day. The implied volatity was 35.61, the open interest changed by -1 which decreased total open position to 3
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 149.85, which was -4.6 lower than the previous day. The implied volatity was 36.17, the open interest changed by 1 which increased total open position to 3
On 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 154.45, which was -624.4 lower than the previous day. The implied volatity was 31.39, the open interest changed by 1 which increased total open position to 1
On 11 Mar NAUKRI was trading at 6697.10. The strike last trading price was 778.85, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NAUKRI was trading at 6588.10. The strike last trading price was 778.85, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
On 7 Mar NAUKRI was trading at 6833.85. The strike last trading price was 778.85, 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 28 Feb NAUKRI was trading at 6992.65. The strike last trading price was 778.85, 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
| NAUKRI 24APR2025 6900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 4.37
Theta: -6.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6545.30 | 439.3 | -107.1 | 48.03 | 63 | -6 | 152 |
| 9 Apr | 6406.75 | 546.4 | 136.25 | 46.55 | 18 | 2 | 160 |
| 8 Apr | 6642.65 | 427.9 | -216.15 | 51.20 | 167 | -21 | 160 |
| 7 Apr | 6374.80 | 644.05 | 39.9 | 59.74 | 12 | -6 | 183 |
| 4 Apr | 6396.60 | 604.15 | 288.55 | 51.07 | 144 | -33 | 189 |
| 3 Apr | 6734.40 | 313.55 | 84 | 37.35 | 507 | -4 | 222 |
| 2 Apr | 6928.65 | 223 | -67.55 | 40.14 | 709 | 49 | 228 |
| 1 Apr | 6804.90 | 299.95 | 133.95 | 38.66 | 1,370 | 35 | 179 |
| 28 Mar | 7181.40 | 174.5 | 17.25 | 39.63 | 565 | 37 | 144 |
| 27 Mar | 7214.60 | 148.65 | -60.65 | 39.48 | 66 | -3 | 105 |
| 26 Mar | 7044.35 | 210.55 | -33.3 | 36.13 | 144 | 53 | 108 |
| 25 Mar | 7145.70 | 243.85 | 71.3 | 44.88 | 49 | 25 | 55 |
| 24 Mar | 7100.85 | 172.55 | -77.45 | 34.51 | 22 | 9 | 28 |
| 21 Mar | 6916.00 | 250 | -51.95 | 35.34 | 18 | 8 | 18 |
| 20 Mar | 6850.30 | 301.95 | 79.85 | 35.90 | 12 | 3 | 3 |
| 19 Mar | 6749.40 | 222.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6686.05 | 222.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 222.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6382.55 | 222.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6507.20 | 222.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6697.10 | 222.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6588.10 | 222.1 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 6833.85 | 222.1 | 0 | 0.15 | 0 | 0 | 0 |
| 28 Feb | 6992.65 | 222.1 | 0 | 1.98 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 6900 expiring on 24APR2025
Delta for 6900 PE is -0.69
Historical price for 6900 PE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 439.3, which was -107.1 lower than the previous day. The implied volatity was 48.03, the open interest changed by -6 which decreased total open position to 152
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 546.4, which was 136.25 higher than the previous day. The implied volatity was 46.55, the open interest changed by 2 which increased total open position to 160
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 427.9, which was -216.15 lower than the previous day. The implied volatity was 51.20, the open interest changed by -21 which decreased total open position to 160
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 644.05, which was 39.9 higher than the previous day. The implied volatity was 59.74, 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 604.15, which was 288.55 higher than the previous day. The implied volatity was 51.07, the open interest changed by -33 which decreased total open position to 189
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 313.55, which was 84 higher than the previous day. The implied volatity was 37.35, the open interest changed by -4 which decreased total open position to 222
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 223, which was -67.55 lower than the previous day. The implied volatity was 40.14, the open interest changed by 49 which increased total open position to 228
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 299.95, which was 133.95 higher than the previous day. The implied volatity was 38.66, the open interest changed by 35 which increased total open position to 179
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 174.5, which was 17.25 higher than the previous day. The implied volatity was 39.63, the open interest changed by 37 which increased total open position to 144
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 148.65, which was -60.65 lower than the previous day. The implied volatity was 39.48, the open interest changed by -3 which decreased total open position to 105
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 210.55, which was -33.3 lower than the previous day. The implied volatity was 36.13, the open interest changed by 53 which increased total open position to 108
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 243.85, which was 71.3 higher than the previous day. The implied volatity was 44.88, the open interest changed by 25 which increased total open position to 55
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 172.55, which was -77.45 lower than the previous day. The implied volatity was 34.51, the open interest changed by 9 which increased total open position to 28
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 250, which was -51.95 lower than the previous day. The implied volatity was 35.34, the open interest changed by 8 which increased total open position to 18
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 301.95, which was 79.85 higher than the previous day. The implied volatity was 35.90, the open interest changed by 3 which increased total open position to 3
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 222.1, 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 222.1, 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 222.1, 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 222.1, 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 222.1, 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 222.1, 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 10 Mar NAUKRI was trading at 6588.10. The strike last trading price was 222.1, 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 7 Mar NAUKRI was trading at 6833.85. The strike last trading price was 222.1, which was 0 lower than the previous day. The implied volatity was 0.15, 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 222.1, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
