NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 3.28
Theta: -5.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6545.30 | 51.35 | -3.45 | 43.24 | 430 | 35 | 344 | |||
| 9 Apr | 6406.75 | 53 | -55 | 47.85 | 439 | 67 | 309 | |||
| 8 Apr | 6642.65 | 106.25 | 29.35 | 47.78 | 686 | -49 | 241 | |||
| 7 Apr | 6374.80 | 85.05 | 44.85 | 55.25 | 522 | -46 | 290 | |||
| 4 Apr | 6396.60 | 41.9 | -69.4 | 38.67 | 716 | 112 | 337 | |||
| 3 Apr | 6734.40 | 111.1 | -85.75 | 36.51 | 769 | -17 | 223 | |||
| 2 Apr | 6928.65 | 209.75 | 53 | 37.10 | 556 | -4 | 236 | |||
| 1 Apr | 6804.90 | 156.4 | -177.55 | 38.88 | 919 | 69 | 240 | |||
|
|
||||||||||
| 28 Mar | 7181.40 | 325.05 | -47.7 | 35.29 | 525 | 31 | 171 | |||
| 27 Mar | 7214.60 | 385 | 88.85 | 34.79 | 368 | 36 | 145 | |||
| 26 Mar | 7044.35 | 294.65 | -71.15 | 40.05 | 122 | 26 | 109 | |||
| 25 Mar | 7145.70 | 363.65 | 55.7 | 41.30 | 240 | 13 | 84 | |||
| 24 Mar | 7100.85 | 301.45 | 79.45 | 33.57 | 138 | 46 | 70 | |||
| 21 Mar | 6916.00 | 222 | 35.95 | 32.86 | 32 | 14 | 24 | |||
| 20 Mar | 6850.30 | 186.05 | 11.75 | 31.88 | 21 | 2 | 9 | |||
| 19 Mar | 6749.40 | 174.3 | 39.3 | 34.47 | 2 | 1 | 7 | |||
| 18 Mar | 6686.05 | 135 | 27 | 31.16 | 3 | 0 | 3 | |||
| 17 Mar | 6479.65 | 108 | -2.05 | 35.80 | 2 | 1 | 2 | |||
| 13 Mar | 6382.55 | 110.05 | 12.5 | 36.95 | 1 | 0 | 2 | |||
| 12 Mar | 6507.20 | 97.55 | -46.35 | 30.74 | 1 | 0 | 1 | |||
| 10 Mar | 6588.10 | 654.6 | 0 | 4.37 | 0 | 0 | 0 | |||
| 28 Feb | 6992.65 | 654.6 | 0 | 0.34 | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 7100 expiring on 24APR2025
Delta for 7100 CE is 0.18
Historical price for 7100 CE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 51.35, which was -3.45 lower than the previous day. The implied volatity was 43.24, the open interest changed by 35 which increased total open position to 344
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 53, which was -55 lower than the previous day. The implied volatity was 47.85, the open interest changed by 67 which increased total open position to 309
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 106.25, which was 29.35 higher than the previous day. The implied volatity was 47.78, the open interest changed by -49 which decreased total open position to 241
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 85.05, which was 44.85 higher than the previous day. The implied volatity was 55.25, the open interest changed by -46 which decreased total open position to 290
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 41.9, which was -69.4 lower than the previous day. The implied volatity was 38.67, the open interest changed by 112 which increased total open position to 337
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 111.1, which was -85.75 lower than the previous day. The implied volatity was 36.51, the open interest changed by -17 which decreased total open position to 223
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 209.75, which was 53 higher than the previous day. The implied volatity was 37.10, the open interest changed by -4 which decreased total open position to 236
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 156.4, which was -177.55 lower than the previous day. The implied volatity was 38.88, the open interest changed by 69 which increased total open position to 240
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 325.05, which was -47.7 lower than the previous day. The implied volatity was 35.29, the open interest changed by 31 which increased total open position to 171
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 385, which was 88.85 higher than the previous day. The implied volatity was 34.79, the open interest changed by 36 which increased total open position to 145
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 294.65, which was -71.15 lower than the previous day. The implied volatity was 40.05, the open interest changed by 26 which increased total open position to 109
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 363.65, which was 55.7 higher than the previous day. The implied volatity was 41.30, the open interest changed by 13 which increased total open position to 84
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 301.45, which was 79.45 higher than the previous day. The implied volatity was 33.57, the open interest changed by 46 which increased total open position to 70
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 222, which was 35.95 higher than the previous day. The implied volatity was 32.86, the open interest changed by 14 which increased total open position to 24
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 186.05, which was 11.75 higher than the previous day. The implied volatity was 31.88, the open interest changed by 2 which increased total open position to 9
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 174.3, which was 39.3 higher than the previous day. The implied volatity was 34.47, the open interest changed by 1 which increased total open position to 7
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 135, which was 27 higher than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 3
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 108, which was -2.05 lower than the previous day. The implied volatity was 35.80, the open interest changed by 1 which increased total open position to 2
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 110.05, which was 12.5 higher than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 2
On 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 97.55, which was -46.35 lower than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 1
On 10 Mar NAUKRI was trading at 6588.10. The strike last trading price was 654.6, which was 0 lower than the previous day. The implied volatity was 4.37, 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 654.6, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 24APR2025 7100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 3.84
Theta: -6.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6545.30 | 614.05 | -98.55 | 53.83 | 13 | -6 | 80 |
| 9 Apr | 6406.75 | 712.6 | 150.5 | 47.14 | 2 | 0 | 85 |
| 8 Apr | 6642.65 | 569.25 | -244.3 | 51.58 | 30 | 2 | 88 |
| 7 Apr | 6374.80 | 813.55 | 181.65 | 63.32 | 22 | -8 | 87 |
| 4 Apr | 6396.60 | 631.9 | 182.75 | - | 2 | -1 | 96 |
| 3 Apr | 6734.40 | 448.4 | 113.6 | 37.92 | 195 | -16 | 97 |
| 2 Apr | 6928.65 | 326 | -83.3 | 40.16 | 167 | 13 | 117 |
| 1 Apr | 6804.90 | 414.05 | 171 | 37.29 | 1,283 | 22 | 104 |
| 28 Mar | 7181.40 | 252.3 | 25.1 | 38.97 | 492 | 41 | 82 |
| 27 Mar | 7214.60 | 222.6 | -72.55 | 39.51 | 54 | 5 | 43 |
| 26 Mar | 7044.35 | 300 | 19.6 | 35.16 | 71 | -5 | 39 |
| 25 Mar | 7145.70 | 287 | -8.65 | 39.00 | 76 | 44 | 44 |
| 24 Mar | 7100.85 | 295.65 | 0 | 0.70 | 0 | 0 | 0 |
| 21 Mar | 6916.00 | 295.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6850.30 | 295.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6749.40 | 295.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6686.05 | 295.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 295.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6382.55 | 295.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6507.20 | 295.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6588.10 | 295.65 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 6992.65 | 295.65 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 7100 expiring on 24APR2025
Delta for 7100 PE is -0.76
Historical price for 7100 PE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 614.05, which was -98.55 lower than the previous day. The implied volatity was 53.83, the open interest changed by -6 which decreased total open position to 80
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 712.6, which was 150.5 higher than the previous day. The implied volatity was 47.14, the open interest changed by 0 which decreased total open position to 85
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 569.25, which was -244.3 lower than the previous day. The implied volatity was 51.58, the open interest changed by 2 which increased total open position to 88
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 813.55, which was 181.65 higher than the previous day. The implied volatity was 63.32, the open interest changed by -8 which decreased total open position to 87
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 631.9, which was 182.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 96
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 448.4, which was 113.6 higher than the previous day. The implied volatity was 37.92, the open interest changed by -16 which decreased total open position to 97
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 326, which was -83.3 lower than the previous day. The implied volatity was 40.16, the open interest changed by 13 which increased total open position to 117
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 414.05, which was 171 higher than the previous day. The implied volatity was 37.29, the open interest changed by 22 which increased total open position to 104
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 252.3, which was 25.1 higher than the previous day. The implied volatity was 38.97, the open interest changed by 41 which increased total open position to 82
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 222.6, which was -72.55 lower than the previous day. The implied volatity was 39.51, the open interest changed by 5 which increased total open position to 43
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 300, which was 19.6 higher than the previous day. The implied volatity was 35.16, the open interest changed by -5 which decreased total open position to 39
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 287, which was -8.65 lower than the previous day. The implied volatity was 39.00, the open interest changed by 44 which increased total open position to 44
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 295.65, which was 0 lower than the previous day. The implied volatity was 0.70, 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 295.65, 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 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 295.65, 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 Mar NAUKRI was trading at 6749.40. The strike last trading price was 295.65, 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 295.65, 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 295.65, 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 295.65, 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 295.65, 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 295.65, 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 295.65, 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
