NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 1.31
Theta: -10.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 18.65 | 3.55 | 47.56 | 1,545 | -38 | 366 | |||
| 17 Apr | 6734.50 | 13.75 | -8.4 | 39.98 | 556 | 42 | 404 | |||
| 16 Apr | 6776.00 | 22.7 | -4.9 | 40.53 | 439 | 31 | 362 | |||
| 15 Apr | 6735.50 | 27.65 | -2.45 | 42.58 | 694 | -22 | 331 | |||
| 11 Apr | 6545.30 | 30 | -2.7 | 44.75 | 403 | -10 | 353 | |||
| 9 Apr | 6406.75 | 31.35 | -37.55 | 48.35 | 837 | -50 | 362 | |||
| 8 Apr | 6642.65 | 65.9 | 9.55 | 47.71 | 2,119 | -345 | 416 | |||
| 7 Apr | 6374.80 | 60.85 | 35.65 | 56.91 | 457 | -52 | 760 | |||
| 4 Apr | 6396.60 | 26.55 | -41 | 40.36 | 882 | 61 | 812 | |||
| 3 Apr | 6734.40 | 67.2 | -64 | 36.82 | 1,526 | 35 | 752 | |||
| 2 Apr | 6928.65 | 138.5 | 38.65 | 37.29 | 514 | -18 | 716 | |||
| 1 Apr | 6804.90 | 98.6 | -138.6 | 38.46 | 798 | 44 | 735 | |||
| 28 Mar | 7181.40 | 222.5 | -54.45 | 34.40 | 790 | 44 | 691 | |||
| 27 Mar | 7214.60 | 290 | 83.8 | 36.26 | 160 | 27 | 647 | |||
|
|
||||||||||
| 26 Mar | 7044.35 | 204.15 | -68.2 | 38.78 | 80 | 1 | 620 | |||
| 25 Mar | 7145.70 | 265 | 193.95 | 40.31 | 900 | 617 | 618 | |||
| 24 Mar | 7100.85 | 71.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 6916.00 | 71.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 71.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 71.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 6686.05 | 71.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 71.05 | -6.75 | 35.25 | 1 | 0 | 1 | |||
| 13 Mar | 6382.55 | 77.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 6507.20 | 77.8 | -466.2 | 33.46 | 1 | 0 | 0 | |||
| 10 Mar | 6588.10 | 544 | 0 | 6.02 | 0 | 0 | 0 | |||
| 28 Feb | 6992.65 | 544 | 0 | 2.08 | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 7300 expiring on 24APR2025
Delta for 7300 CE is 0.13
Historical price for 7300 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 18.65, which was 3.55 higher than the previous day. The implied volatity was 47.56, the open interest changed by -38 which decreased total open position to 366
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 13.75, which was -8.4 lower than the previous day. The implied volatity was 39.98, the open interest changed by 42 which increased total open position to 404
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 22.7, which was -4.9 lower than the previous day. The implied volatity was 40.53, the open interest changed by 31 which increased total open position to 362
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 27.65, which was -2.45 lower than the previous day. The implied volatity was 42.58, the open interest changed by -22 which decreased total open position to 331
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 30, which was -2.7 lower than the previous day. The implied volatity was 44.75, the open interest changed by -10 which decreased total open position to 353
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 31.35, which was -37.55 lower than the previous day. The implied volatity was 48.35, the open interest changed by -50 which decreased total open position to 362
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 65.9, which was 9.55 higher than the previous day. The implied volatity was 47.71, the open interest changed by -345 which decreased total open position to 416
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 60.85, which was 35.65 higher than the previous day. The implied volatity was 56.91, the open interest changed by -52 which decreased total open position to 760
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 26.55, which was -41 lower than the previous day. The implied volatity was 40.36, the open interest changed by 61 which increased total open position to 812
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 67.2, which was -64 lower than the previous day. The implied volatity was 36.82, the open interest changed by 35 which increased total open position to 752
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 138.5, which was 38.65 higher than the previous day. The implied volatity was 37.29, the open interest changed by -18 which decreased total open position to 716
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 98.6, which was -138.6 lower than the previous day. The implied volatity was 38.46, the open interest changed by 44 which increased total open position to 735
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 222.5, which was -54.45 lower than the previous day. The implied volatity was 34.40, the open interest changed by 44 which increased total open position to 691
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 290, which was 83.8 higher than the previous day. The implied volatity was 36.26, the open interest changed by 27 which increased total open position to 647
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 204.15, which was -68.2 lower than the previous day. The implied volatity was 38.78, the open interest changed by 1 which increased total open position to 620
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 265, which was 193.95 higher than the previous day. The implied volatity was 40.31, the open interest changed by 617 which increased total open position to 618
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 71.05, 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 71.05, 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 71.05, 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 71.05, 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 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 71.05, 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 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 71.05, which was -6.75 lower than the previous day. The implied volatity was 35.25, the open interest changed by 0 which decreased total open position to 1
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 77.8, 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 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 77.8, which was -466.2 lower than the previous day. The implied volatity was 33.46, 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 544, which was 0 lower than the previous day. The implied volatity was 6.02, 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 544, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 24APR2025 7300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 1.83
Theta: -18.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 405.55 | -176.55 | 66.87 | 33 | -12 | 31 |
| 17 Apr | 6734.50 | 582.1 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 6776.00 | 582.1 | 0 | 0.00 | 0 | 1 | 0 |
| 15 Apr | 6735.50 | 582.1 | -177.95 | 44.53 | 3 | -2 | 42 |
| 11 Apr | 6545.30 | 760.05 | 76.7 | 47.15 | 2 | 0 | 44 |
| 9 Apr | 6406.75 | 683.35 | 0 | 0.00 | 0 | -27 | 0 |
| 8 Apr | 6642.65 | 683.35 | -275.05 | 39.96 | 30 | -27 | 44 |
| 7 Apr | 6374.80 | 933.2 | -16.3 | 49.77 | 20 | -11 | 77 |
| 4 Apr | 6396.60 | 949.5 | 379.7 | 57.01 | 1 | 0 | 88 |
| 3 Apr | 6734.40 | 569.8 | 108.85 | 30.93 | 77 | 28 | 87 |
| 2 Apr | 6928.65 | 453.15 | -100.7 | 40.51 | 67 | -1 | 60 |
| 1 Apr | 6804.90 | 553.85 | 231.45 | 36.39 | 79 | 5 | 60 |
| 28 Mar | 7181.40 | 322.4 | 7.25 | 34.68 | 280 | 7 | 55 |
| 27 Mar | 7214.60 | 315 | -69 | 39.36 | 24 | -10 | 49 |
| 26 Mar | 7044.35 | 384 | 8.7 | 30.48 | 9 | 1 | 57 |
| 25 Mar | 7145.70 | 375.3 | -7.6 | 36.60 | 110 | 57 | 57 |
| 24 Mar | 7100.85 | 382.9 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 6916.00 | 382.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6850.30 | 382.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6749.40 | 382.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6686.05 | 382.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 382.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6382.55 | 382.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6507.20 | 382.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6588.10 | 382.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 6992.65 | 382.9 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 7300 expiring on 24APR2025
Delta for 7300 PE is -0.79
Historical price for 7300 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 405.55, which was -176.55 lower than the previous day. The implied volatity was 66.87, the open interest changed by -12 which decreased total open position to 31
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 582.1, 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 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 582.1, 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 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 582.1, which was -177.95 lower than the previous day. The implied volatity was 44.53, the open interest changed by -2 which decreased total open position to 42
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 760.05, which was 76.7 higher than the previous day. The implied volatity was 47.15, the open interest changed by 0 which decreased total open position to 44
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 683.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -27 which decreased total open position to 0
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 683.35, which was -275.05 lower than the previous day. The implied volatity was 39.96, the open interest changed by -27 which decreased total open position to 44
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 933.2, which was -16.3 lower than the previous day. The implied volatity was 49.77, the open interest changed by -11 which decreased total open position to 77
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 949.5, which was 379.7 higher than the previous day. The implied volatity was 57.01, the open interest changed by 0 which decreased total open position to 88
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 569.8, which was 108.85 higher than the previous day. The implied volatity was 30.93, the open interest changed by 28 which increased total open position to 87
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 453.15, which was -100.7 lower than the previous day. The implied volatity was 40.51, the open interest changed by -1 which decreased total open position to 60
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 553.85, which was 231.45 higher than the previous day. The implied volatity was 36.39, the open interest changed by 5 which increased total open position to 60
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 322.4, which was 7.25 higher than the previous day. The implied volatity was 34.68, the open interest changed by 7 which increased total open position to 55
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 315, which was -69 lower than the previous day. The implied volatity was 39.36, the open interest changed by -10 which decreased total open position to 49
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 384, which was 8.7 higher than the previous day. The implied volatity was 30.48, the open interest changed by 1 which increased total open position to 57
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 375.3, which was -7.6 lower than the previous day. The implied volatity was 36.60, the open interest changed by 57 which increased total open position to 57
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 382.9, 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 Mar NAUKRI was trading at 6916.00. The strike last trading price was 382.9, 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 382.9, 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 382.9, 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 382.9, 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 382.9, 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 382.9, 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 382.9, 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 382.9, 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 382.9, 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
