NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.69
Theta: -6.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 7.45 | 0.35 | 52.26 | 3,137 | 124 | 1,774 | |||
| 17 Apr | 6734.50 | 6.9 | -4.55 | 43.46 | 1,197 | -146 | 1,684 | |||
| 16 Apr | 6776.00 | 12.25 | -2.1 | 43.85 | 696 | 69 | 1,819 | |||
| 15 Apr | 6735.50 | 14.95 | -1.7 | 45.04 | 1,292 | 58 | 1,749 | |||
| 11 Apr | 6545.30 | 17.35 | -1.35 | 46.19 | 852 | -10 | 1,691 | |||
| 9 Apr | 6406.75 | 18 | -25.55 | 48.82 | 1,131 | -27 | 1,703 | |||
| 8 Apr | 6642.65 | 43.3 | 4.65 | 49.05 | 3,008 | -380 | 1,731 | |||
| 7 Apr | 6374.80 | 41.15 | 24.25 | 57.58 | 1,217 | 0 | 2,109 | |||
| 4 Apr | 6396.60 | 16.95 | -24.75 | 41.98 | 1,894 | 418 | 2,115 | |||
| 3 Apr | 6734.40 | 41.35 | -40.45 | 37.79 | 2,615 | 402 | 1,696 | |||
| 2 Apr | 6928.65 | 87 | 24.35 | 37.32 | 1,183 | -2 | 1,296 | |||
| 1 Apr | 6804.90 | 62.2 | -99.15 | 38.80 | 2,231 | 270 | 1,297 | |||
| 28 Mar | 7181.40 | 150 | -44 | 34.49 | 1,843 | 103 | 1,027 | |||
| 27 Mar | 7214.60 | 198.55 | 56.65 | 35.39 | 1,012 | -39 | 921 | |||
| 26 Mar | 7044.35 | 143.9 | -51.2 | 39.03 | 863 | -32 | 962 | |||
| 25 Mar | 7145.70 | 187.45 | 44.65 | 39.65 | 5,193 | 756 | 995 | |||
|
|
||||||||||
| 24 Mar | 7100.85 | 141 | 46.45 | 33.28 | 180 | 6 | 237 | |||
| 21 Mar | 6916.00 | 97.15 | 19.25 | 32.59 | 82 | -2 | 230 | |||
| 20 Mar | 6850.30 | 77 | 7 | 31.64 | 232 | 161 | 200 | |||
| 19 Mar | 6749.40 | 70 | 8.25 | 33.20 | 14 | 2 | 39 | |||
| 18 Mar | 6686.05 | 61.95 | 20.25 | 32.87 | 15 | 5 | 34 | |||
| 17 Mar | 6479.65 | 41.8 | -7.85 | 34.91 | 27 | 18 | 28 | |||
| 13 Mar | 6382.55 | 49.65 | -0.35 | 37.14 | 3 | 1 | 9 | |||
| 12 Mar | 6507.20 | 50 | -21 | 33.43 | 7 | 6 | 7 | |||
| 10 Mar | 6588.10 | 71 | -376.05 | 33.91 | 1 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 7500 expiring on 24APR2025
Delta for 7500 CE is 0.05
Historical price for 7500 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 7.45, which was 0.35 higher than the previous day. The implied volatity was 52.26, the open interest changed by 124 which increased total open position to 1774
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 6.9, which was -4.55 lower than the previous day. The implied volatity was 43.46, the open interest changed by -146 which decreased total open position to 1684
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 12.25, which was -2.1 lower than the previous day. The implied volatity was 43.85, the open interest changed by 69 which increased total open position to 1819
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 14.95, which was -1.7 lower than the previous day. The implied volatity was 45.04, the open interest changed by 58 which increased total open position to 1749
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 17.35, which was -1.35 lower than the previous day. The implied volatity was 46.19, the open interest changed by -10 which decreased total open position to 1691
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 18, which was -25.55 lower than the previous day. The implied volatity was 48.82, the open interest changed by -27 which decreased total open position to 1703
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 43.3, which was 4.65 higher than the previous day. The implied volatity was 49.05, the open interest changed by -380 which decreased total open position to 1731
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 41.15, which was 24.25 higher than the previous day. The implied volatity was 57.58, the open interest changed by 0 which decreased total open position to 2109
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 16.95, which was -24.75 lower than the previous day. The implied volatity was 41.98, the open interest changed by 418 which increased total open position to 2115
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 41.35, which was -40.45 lower than the previous day. The implied volatity was 37.79, the open interest changed by 402 which increased total open position to 1696
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 87, which was 24.35 higher than the previous day. The implied volatity was 37.32, the open interest changed by -2 which decreased total open position to 1296
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 62.2, which was -99.15 lower than the previous day. The implied volatity was 38.80, the open interest changed by 270 which increased total open position to 1297
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 150, which was -44 lower than the previous day. The implied volatity was 34.49, the open interest changed by 103 which increased total open position to 1027
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 198.55, which was 56.65 higher than the previous day. The implied volatity was 35.39, the open interest changed by -39 which decreased total open position to 921
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 143.9, which was -51.2 lower than the previous day. The implied volatity was 39.03, the open interest changed by -32 which decreased total open position to 962
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 187.45, which was 44.65 higher than the previous day. The implied volatity was 39.65, the open interest changed by 756 which increased total open position to 995
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 141, which was 46.45 higher than the previous day. The implied volatity was 33.28, the open interest changed by 6 which increased total open position to 237
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 97.15, which was 19.25 higher than the previous day. The implied volatity was 32.59, the open interest changed by -2 which decreased total open position to 230
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 77, which was 7 higher than the previous day. The implied volatity was 31.64, the open interest changed by 161 which increased total open position to 200
On 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 70, which was 8.25 higher than the previous day. The implied volatity was 33.20, the open interest changed by 2 which increased total open position to 39
On 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 61.95, which was 20.25 higher than the previous day. The implied volatity was 32.87, the open interest changed by 5 which increased total open position to 34
On 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 41.8, which was -7.85 lower than the previous day. The implied volatity was 34.91, the open interest changed by 18 which increased total open position to 28
On 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 49.65, which was -0.35 lower than the previous day. The implied volatity was 37.14, the open interest changed by 1 which increased total open position to 9
On 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 50, which was -21 lower than the previous day. The implied volatity was 33.43, the open interest changed by 6 which increased total open position to 7
On 10 Mar NAUKRI was trading at 6588.10. The strike last trading price was 71, which was -376.05 lower than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 24APR2025 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 530.75 | -349.5 | - | 37 | -28 | 116 |
| 17 Apr | 6734.50 | 902 | 21.75 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 6776.00 | 902 | 21.75 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 6735.50 | 902 | 21.75 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 6545.30 | 902 | 21.75 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 6406.75 | 902 | 21.75 | 0.00 | 0 | -13 | 0 |
| 8 Apr | 6642.65 | 902 | -255.6 | 53.90 | 51 | -14 | 143 |
| 7 Apr | 6374.80 | 1157.6 | 181.9 | 65.59 | 4 | 0 | 158 |
| 4 Apr | 6396.60 | 975.7 | 218.7 | - | 4 | 0 | 159 |
| 3 Apr | 6734.40 | 757 | 144.9 | 34.42 | 70 | 15 | 160 |
| 2 Apr | 6928.65 | 605 | -122.1 | 41.85 | 8 | -2 | 146 |
| 1 Apr | 6804.90 | 727.1 | 286.1 | 38.71 | 100 | -4 | 147 |
| 28 Mar | 7181.40 | 441 | -89 | 33.76 | 95 | 21 | 151 |
| 27 Mar | 7214.60 | 530 | -25 | 52.21 | 3 | 0 | 129 |
| 26 Mar | 7044.35 | 555 | 61.95 | 34.70 | 8 | 2 | 129 |
| 25 Mar | 7145.70 | 493.05 | -156.95 | 35.28 | 194 | 125 | 127 |
| 24 Mar | 7100.85 | 650 | 0 | 0.00 | 0 | 2 | 0 |
| 21 Mar | 6916.00 | 650 | 166.25 | 37.55 | 2 | 1 | 1 |
| 20 Mar | 6850.30 | 483.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6749.40 | 483.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6686.05 | 483.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 483.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6382.55 | 483.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6507.20 | 483.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6588.10 | 483.75 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 7500 expiring on 24APR2025
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 530.75, which was -349.5 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 116
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 902, which was 21.75 higher 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 902, which was 21.75 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 902, which was 21.75 higher 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 Apr NAUKRI was trading at 6545.30. The strike last trading price was 902, which was 21.75 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 902, which was 21.75 higher than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 902, which was -255.6 lower than the previous day. The implied volatity was 53.90, the open interest changed by -14 which decreased total open position to 143
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 1157.6, which was 181.9 higher than the previous day. The implied volatity was 65.59, the open interest changed by 0 which decreased total open position to 158
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 975.7, which was 218.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 757, which was 144.9 higher than the previous day. The implied volatity was 34.42, the open interest changed by 15 which increased total open position to 160
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 605, which was -122.1 lower than the previous day. The implied volatity was 41.85, the open interest changed by -2 which decreased total open position to 146
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 727.1, which was 286.1 higher than the previous day. The implied volatity was 38.71, the open interest changed by -4 which decreased total open position to 147
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 441, which was -89 lower than the previous day. The implied volatity was 33.76, the open interest changed by 21 which increased total open position to 151
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 530, which was -25 lower than the previous day. The implied volatity was 52.21, the open interest changed by 0 which decreased total open position to 129
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 555, which was 61.95 higher than the previous day. The implied volatity was 34.70, the open interest changed by 2 which increased total open position to 129
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 493.05, which was -156.95 lower than the previous day. The implied volatity was 35.28, the open interest changed by 125 which increased total open position to 127
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 650, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 650, which was 166.25 higher than the previous day. The implied volatity was 37.55, the open interest changed by 1 which increased total open position to 1
On 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 483.75, 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 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 483.75, 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 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 483.75, 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 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 483.75, 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 13 Mar NAUKRI was trading at 6382.55. The strike last trading price was 483.75, 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 12 Mar NAUKRI was trading at 6507.20. The strike last trading price was 483.75, 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 10 Mar NAUKRI was trading at 6588.10. The strike last trading price was 483.75, 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
