NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 1.24
Theta: -2.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6545.30 | 11.75 | 1.25 | 49.06 | 17 | 6 | 150 | |||
| 9 Apr | 6406.75 | 10.5 | -15.2 | 49.64 | 76 | 14 | 145 | |||
| 8 Apr | 6642.65 | 26.95 | 4.05 | 49.73 | 155 | -5 | 131 | |||
| 7 Apr | 6374.80 | 22.9 | 13.9 | 55.84 | 36 | 16 | 136 | |||
| 4 Apr | 6396.60 | 9 | -16.05 | 42.03 | 58 | -1 | 120 | |||
| 3 Apr | 6734.40 | 24.75 | -26.5 | 38.59 | 178 | 15 | 124 | |||
| 2 Apr | 6928.65 | 56 | 18.1 | 38.23 | 155 | -7 | 108 | |||
| 1 Apr | 6804.90 | 38.55 | -69.65 | 39.26 | 227 | 49 | 115 | |||
| 28 Mar | 7181.40 | 103.55 | -34.45 | 35.57 | 183 | 28 | 66 | |||
| 27 Mar | 7214.60 | 140 | 45.25 | 36.18 | 46 | 9 | 38 | |||
| 26 Mar | 7044.35 | 93.8 | -46.2 | 38.39 | 16 | 0 | 27 | |||
|
|
||||||||||
| 25 Mar | 7145.70 | 140 | 46.1 | 40.84 | 64 | 20 | 27 | |||
| 24 Mar | 7100.85 | 92.95 | 35.4 | 33.52 | 11 | 2 | 5 | |||
| 21 Mar | 6916.00 | 57.55 | -305.8 | 31.93 | 3 | 1 | 1 | |||
| 20 Mar | 6850.30 | 363.35 | 0 | 8.64 | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 363.35 | 0 | 9.47 | 0 | 0 | 0 | |||
| 18 Mar | 6686.05 | 363.35 | 0 | 9.83 | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 363.35 | 0 | 11.65 | 0 | 0 | 0 | |||
| 10 Mar | 6588.10 | 363.35 | 0 | 8.38 | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 7700 expiring on 24APR2025
Delta for 7700 CE is 0.05
Historical price for 7700 CE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 11.75, which was 1.25 higher than the previous day. The implied volatity was 49.06, the open interest changed by 6 which increased total open position to 150
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 10.5, which was -15.2 lower than the previous day. The implied volatity was 49.64, the open interest changed by 14 which increased total open position to 145
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 26.95, which was 4.05 higher than the previous day. The implied volatity was 49.73, the open interest changed by -5 which decreased total open position to 131
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 22.9, which was 13.9 higher than the previous day. The implied volatity was 55.84, the open interest changed by 16 which increased total open position to 136
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 9, which was -16.05 lower than the previous day. The implied volatity was 42.03, the open interest changed by -1 which decreased total open position to 120
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 24.75, which was -26.5 lower than the previous day. The implied volatity was 38.59, the open interest changed by 15 which increased total open position to 124
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 56, which was 18.1 higher than the previous day. The implied volatity was 38.23, the open interest changed by -7 which decreased total open position to 108
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 38.55, which was -69.65 lower than the previous day. The implied volatity was 39.26, the open interest changed by 49 which increased total open position to 115
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 103.55, which was -34.45 lower than the previous day. The implied volatity was 35.57, the open interest changed by 28 which increased total open position to 66
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 140, which was 45.25 higher than the previous day. The implied volatity was 36.18, the open interest changed by 9 which increased total open position to 38
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 93.8, which was -46.2 lower than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 27
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 140, which was 46.1 higher than the previous day. The implied volatity was 40.84, the open interest changed by 20 which increased total open position to 27
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 92.95, which was 35.4 higher than the previous day. The implied volatity was 33.52, the open interest changed by 2 which increased total open position to 5
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 57.55, which was -305.8 lower than the previous day. The implied volatity was 31.93, 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 363.35, which was 0 lower than the previous day. The implied volatity was 8.64, 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 363.35, which was 0 lower than the previous day. The implied volatity was 9.47, 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 363.35, which was 0 lower than the previous day. The implied volatity was 9.83, 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 363.35, which was 0 lower than the previous day. The implied volatity was 11.65, 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 363.35, which was 0 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 24APR2025 7700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6545.30 | 597.85 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 6406.75 | 597.85 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 6642.65 | 597.85 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 6374.80 | 597.85 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 6396.60 | 597.85 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 6734.40 | 597.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 6928.65 | 597.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 6804.90 | 597.85 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 7181.40 | 597.85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 7214.60 | 597.85 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 7044.35 | 597.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 7145.70 | 597.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 7100.85 | 597.85 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 6916.00 | 597.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6850.30 | 597.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6749.40 | 597.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6686.05 | 597.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 597.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6588.10 | 597.85 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 7700 expiring on 24APR2025
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 597.85, 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 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 597.85, 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 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 597.85, 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 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 597.85, 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 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 597.85, 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 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 597.85, 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 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 597.85, 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 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 597.85, 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 Mar NAUKRI was trading at 7181.40. The strike last trading price was 597.85, 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 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 597.85, 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 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 597.85, 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 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 597.85, 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 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 597.85, 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 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 597.85, 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 20 Mar NAUKRI was trading at 6850.30. The strike last trading price was 597.85, 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 19 Mar NAUKRI was trading at 6749.40. The strike last trading price was 597.85, 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 18 Mar NAUKRI was trading at 6686.05. The strike last trading price was 597.85, 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 17 Mar NAUKRI was trading at 6479.65. The strike last trading price was 597.85, 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 10 Mar NAUKRI was trading at 6588.10. The strike last trading price was 597.85, 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
