NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 7600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 1.33
Theta: -2.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6545.30 | 12.3 | -1.75 | 46.25 | 90 | 4 | 179 | |||
| 9 Apr | 6406.75 | 12.6 | -20.85 | 48.38 | 167 | 4 | 176 | |||
| 8 Apr | 6642.65 | 34.5 | 4.35 | 49.50 | 438 | -20 | 175 | |||
| 7 Apr | 6374.80 | 31.25 | 17.95 | 56.83 | 150 | 12 | 195 | |||
| 4 Apr | 6396.60 | 14.3 | -17.75 | 43.20 | 221 | 26 | 184 | |||
| 3 Apr | 6734.40 | 32.2 | -31.4 | 38.24 | 214 | 5 | 157 | |||
| 2 Apr | 6928.65 | 69.95 | 21.2 | 37.78 | 93 | -12 | 152 | |||
| 1 Apr | 6804.90 | 49.15 | -85.35 | 39.04 | 397 | 68 | 164 | |||
| 28 Mar | 7181.40 | 124.85 | -14.15 | 35.04 | 466 | 8 | 96 | |||
| 27 Mar | 7214.60 | 139 | 6.95 | 32.01 | 91 | 84 | 87 | |||
| 26 Mar | 7044.35 | 132.05 | -27.95 | 41.03 | 3 | 2 | 3 | |||
| 25 Mar | 7145.70 | 160 | -502.35 | 39.97 | 1 | 0 | 0 | |||
| 24 Mar | 7100.85 | 662.35 | 0 | 5.06 | 0 | 0 | 0 | |||
| 21 Mar | 6916.00 | 662.35 | 0 | 6.45 | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 662.35 | 0 | 7.20 | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 662.35 | 0 | 8.59 | 0 | 0 | 0 | |||
| 18 Mar | 6686.05 | 662.35 | 0 | 8.97 | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 662.35 | 0 | 10.88 | 0 | 0 | 0 | |||
| 10 Mar | 6588.10 | 662.35 | 0 | 9.14 | 0 | 0 | 0 | |||
| 27 Feb | 7381.25 | 662.35 | 0 | 1.34 | 0 | 0 | 0 | |||
| 26 Feb | 7300.00 | 662.35 | 0 | 1.53 | 0 | 0 | 0 | |||
| 25 Feb | 7323.65 | 662.35 | 0 | 1.53 | 0 | 0 | 0 | |||
| 24 Feb | 7151.80 | 0 | 0 | 2.73 | 0 | 0 | 0 | |||
| 21 Feb | 7537.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 7673.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 7595.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 7558.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 7338.90 | 0 | 0 | 1.09 | 0 | 0 | 0 | |||
| 14 Feb | 7485.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 7641.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 7578.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 7542.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 7794.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 7860.10 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 8051.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 7941.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 7706.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 7719.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 7784.40 | 0 | 0 | - | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 7600 expiring on 24APR2025
Delta for 7600 CE is 0.05
Historical price for 7600 CE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 12.3, which was -1.75 lower than the previous day. The implied volatity was 46.25, the open interest changed by 4 which increased total open position to 179
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 12.6, which was -20.85 lower than the previous day. The implied volatity was 48.38, the open interest changed by 4 which increased total open position to 176
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 34.5, which was 4.35 higher than the previous day. The implied volatity was 49.50, the open interest changed by -20 which decreased total open position to 175
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 31.25, which was 17.95 higher than the previous day. The implied volatity was 56.83, the open interest changed by 12 which increased total open position to 195
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 14.3, which was -17.75 lower than the previous day. The implied volatity was 43.20, the open interest changed by 26 which increased total open position to 184
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 32.2, which was -31.4 lower than the previous day. The implied volatity was 38.24, the open interest changed by 5 which increased total open position to 157
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 69.95, which was 21.2 higher than the previous day. The implied volatity was 37.78, the open interest changed by -12 which decreased total open position to 152
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 49.15, which was -85.35 lower than the previous day. The implied volatity was 39.04, the open interest changed by 68 which increased total open position to 164
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 124.85, which was -14.15 lower than the previous day. The implied volatity was 35.04, the open interest changed by 8 which increased total open position to 96
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 139, which was 6.95 higher than the previous day. The implied volatity was 32.01, the open interest changed by 84 which increased total open position to 87
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 132.05, which was -27.95 lower than the previous day. The implied volatity was 41.03, the open interest changed by 2 which increased total open position to 3
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 160, which was -502.35 lower than the previous day. The implied volatity was 39.97, 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 662.35, which was 0 lower than the previous day. The implied volatity was 5.06, 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 662.35, which was 0 lower than the previous day. The implied volatity was 6.45, 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 662.35, which was 0 lower than the previous day. The implied volatity was 7.20, 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 662.35, which was 0 lower than the previous day. The implied volatity was 8.59, 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 662.35, which was 0 lower than the previous day. The implied volatity was 8.97, 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 662.35, which was 0 lower than the previous day. The implied volatity was 10.88, 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 662.35, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NAUKRI was trading at 7381.25. The strike last trading price was 662.35, 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 26 Feb NAUKRI was trading at 7300.00. The strike last trading price was 662.35, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NAUKRI was trading at 7323.65. The strike last trading price was 662.35, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NAUKRI was trading at 7151.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 21 Feb NAUKRI was trading at 7537.10. The strike last trading price was 0, 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 Feb NAUKRI was trading at 7673.45. The strike last trading price was 0, 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 Feb NAUKRI was trading at 7595.05. The strike last trading price was 0, 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 Feb NAUKRI was trading at 7558.90. The strike last trading price was 0, 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 Feb NAUKRI was trading at 7338.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 14 Feb NAUKRI was trading at 7485.50. The strike last trading price was 0, 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 Feb NAUKRI was trading at 7641.40. The strike last trading price was 0, 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 Feb NAUKRI was trading at 7578.30. The strike last trading price was 0, 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 Feb NAUKRI was trading at 7542.05. The strike last trading price was 0, 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 Feb NAUKRI was trading at 7794.90. The strike last trading price was 0, 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 Feb NAUKRI was trading at 7860.10. The strike last trading price was 0, 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 6 Feb NAUKRI was trading at 8051.20. The strike last trading price was 0, 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 5 Feb NAUKRI was trading at 7941.15. The strike last trading price was 0, 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 4 Feb NAUKRI was trading at 7706.90. The strike last trading price was 0, 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 3 Feb NAUKRI was trading at 7719.55. The strike last trading price was 0, 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 1 Feb NAUKRI was trading at 7784.40. The strike last trading price was 0, 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 7600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6545.30 | 922.05 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 6406.75 | 922.05 | 0 | 0.00 | 0 | 1 | 0 |
| 8 Apr | 6642.65 | 922.05 | 416.8 | - | 1 | 0 | 1 |
| 7 Apr | 6374.80 | 505.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 6396.60 | 505.25 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 6734.40 | 505.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 6928.65 | 505.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 6804.90 | 505.25 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 7181.40 | 505.25 | -1.75 | 32.80 | 1 | 0 | 0 |
| 27 Mar | 7214.60 | 507 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 7044.35 | 507 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 7145.70 | 507 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 7100.85 | 507 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 6916.00 | 507 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6850.30 | 507 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6749.40 | 507 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6686.05 | 507 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 507 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6588.10 | 507 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 7381.25 | 507 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 7300.00 | 507 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 7323.65 | 507 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 7151.80 | 507 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 7537.10 | 507 | 0 | 0.58 | 0 | 0 | 0 |
| 20 Feb | 7673.45 | 507 | 0 | 1.55 | 0 | 0 | 0 |
| 19 Feb | 7595.05 | 507 | 0 | 1.11 | 0 | 0 | 0 |
| 18 Feb | 7558.90 | 507 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 7338.90 | 507 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 7485.50 | 507 | 0 | 0.40 | 0 | 0 | 0 |
| 13 Feb | 7641.40 | 507 | 0 | 1.31 | 0 | 0 | 0 |
| 12 Feb | 7578.30 | 507 | 0 | 0.99 | 0 | 0 | 0 |
| 11 Feb | 7542.05 | 507 | 0 | 0.55 | 0 | 0 | 0 |
| 10 Feb | 7794.90 | 507 | 0 | 2.55 | 0 | 0 | 0 |
| 7 Feb | 7860.10 | 507 | 0 | 3.14 | 0 | 0 | 0 |
| 6 Feb | 8051.20 | 0 | 0 | 4.19 | 0 | 0 | 0 |
| 5 Feb | 7941.15 | 0 | 0 | 3.34 | 0 | 0 | 0 |
| 4 Feb | 7706.90 | 0 | 0 | 2.00 | 0 | 0 | 0 |
| 3 Feb | 7719.55 | 0 | 0 | 1.95 | 0 | 0 | 0 |
| 1 Feb | 7784.40 | 0 | 0 | 2.48 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 7600 expiring on 24APR2025
Delta for 7600 PE is 0.00
Historical price for 7600 PE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 922.05, 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 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 922.05, 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 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 922.05, which was 416.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 505.25, 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 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 505.25, 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 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 505.25, 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 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 505.25, 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 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 505.25, 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 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 505.25, which was -1.75 lower than the previous day. The implied volatity was 32.80, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 507, 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 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 507, 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 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 507, 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 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 507, 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 507, 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 507, 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 507, 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 507, 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 507, 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 507, 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 27 Feb NAUKRI was trading at 7381.25. The strike last trading price was 507, 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 26 Feb NAUKRI was trading at 7300.00. The strike last trading price was 507, 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 25 Feb NAUKRI was trading at 7323.65. The strike last trading price was 507, 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 24 Feb NAUKRI was trading at 7151.80. The strike last trading price was 507, 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 Feb NAUKRI was trading at 7537.10. The strike last trading price was 507, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 20 Feb NAUKRI was trading at 7673.45. The strike last trading price was 507, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NAUKRI was trading at 7595.05. The strike last trading price was 507, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NAUKRI was trading at 7558.90. The strike last trading price was 507, 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 Feb NAUKRI was trading at 7338.90. The strike last trading price was 507, 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 14 Feb NAUKRI was trading at 7485.50. The strike last trading price was 507, which was 0 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NAUKRI was trading at 7641.40. The strike last trading price was 507, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NAUKRI was trading at 7578.30. The strike last trading price was 507, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NAUKRI was trading at 7542.05. The strike last trading price was 507, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NAUKRI was trading at 7794.90. The strike last trading price was 507, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 7 Feb NAUKRI was trading at 7860.10. The strike last trading price was 507, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NAUKRI was trading at 8051.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NAUKRI was trading at 7941.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NAUKRI was trading at 7706.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NAUKRI was trading at 7719.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NAUKRI was trading at 7784.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
