NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 1.6 | -1.4 | - | 129 | -80 | 175 | |||
| 17 Apr | 6734.50 | 3 | -2.15 | - | 40 | 5 | 286 | |||
| 16 Apr | 6776.00 | 5.15 | -0.25 | 52.12 | 110 | 97 | 275 | |||
| 15 Apr | 6735.50 | 5.4 | -2.7 | 50.99 | 31 | -4 | 178 | |||
| 11 Apr | 6545.30 | 8.45 | -0.85 | 52.12 | 34 | 10 | 182 | |||
| 9 Apr | 6406.75 | 8.5 | -7.85 | 53.28 | 42 | -15 | 169 | |||
| 8 Apr | 6642.65 | 16.35 | -1.4 | 50.28 | 135 | 34 | 185 | |||
| 7 Apr | 6374.80 | 17.75 | 7.3 | 58.51 | 11 | 0 | 152 | |||
| 4 Apr | 6396.60 | 10.45 | -5.65 | 47.84 | 38 | 14 | 151 | |||
| 3 Apr | 6734.40 | 15.6 | -16.85 | 39.90 | 125 | 2 | 138 | |||
| 2 Apr | 6928.65 | 31.95 | 8.65 | 37.98 | 83 | 2 | 137 | |||
| 1 Apr | 6804.90 | 23.35 | -47.85 | 39.70 | 171 | 17 | 134 | |||
| 28 Mar | 7181.40 | 66.75 | -26.6 | 35.83 | 153 | 54 | 117 | |||
| 27 Mar | 7214.60 | 95 | 33.2 | 36.58 | 25 | 1 | 63 | |||
|
|
||||||||||
| 26 Mar | 7044.35 | 63 | -31.15 | 38.75 | 35 | 19 | 61 | |||
| 25 Mar | 7145.70 | 94.15 | 36.1 | 40.30 | 53 | 23 | 41 | |||
| 24 Mar | 7100.85 | 58 | -234.1 | 33.46 | 19 | 4 | 4 | |||
| 21 Mar | 6916.00 | 292.1 | 0 | 9.78 | 0 | 0 | 0 | |||
| 20 Mar | 6850.30 | 292.1 | 0 | 10.36 | 0 | 0 | 0 | |||
| 19 Mar | 6749.40 | 292.1 | 0 | 11.11 | 0 | 0 | 0 | |||
| 18 Mar | 6686.05 | 292.1 | 0 | 11.42 | 0 | 0 | 0 | |||
| 17 Mar | 6479.65 | 292.1 | 0 | 13.86 | 0 | 0 | 0 | |||
| 10 Mar | 6588.10 | 292.1 | 0 | 10.34 | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 7900 expiring on 24APR2025
Delta for 7900 CE is -
Historical price for 7900 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 1.6, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 175
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 3, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 286
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 5.15, which was -0.25 lower than the previous day. The implied volatity was 52.12, the open interest changed by 97 which increased total open position to 275
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 5.4, which was -2.7 lower than the previous day. The implied volatity was 50.99, the open interest changed by -4 which decreased total open position to 178
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 8.45, which was -0.85 lower than the previous day. The implied volatity was 52.12, the open interest changed by 10 which increased total open position to 182
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 8.5, which was -7.85 lower than the previous day. The implied volatity was 53.28, the open interest changed by -15 which decreased total open position to 169
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 16.35, which was -1.4 lower than the previous day. The implied volatity was 50.28, the open interest changed by 34 which increased total open position to 185
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 17.75, which was 7.3 higher than the previous day. The implied volatity was 58.51, the open interest changed by 0 which decreased total open position to 152
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 10.45, which was -5.65 lower than the previous day. The implied volatity was 47.84, the open interest changed by 14 which increased total open position to 151
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 15.6, which was -16.85 lower than the previous day. The implied volatity was 39.90, the open interest changed by 2 which increased total open position to 138
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 31.95, which was 8.65 higher than the previous day. The implied volatity was 37.98, the open interest changed by 2 which increased total open position to 137
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 23.35, which was -47.85 lower than the previous day. The implied volatity was 39.70, the open interest changed by 17 which increased total open position to 134
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 66.75, which was -26.6 lower than the previous day. The implied volatity was 35.83, the open interest changed by 54 which increased total open position to 117
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 95, which was 33.2 higher than the previous day. The implied volatity was 36.58, the open interest changed by 1 which increased total open position to 63
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 63, which was -31.15 lower than the previous day. The implied volatity was 38.75, the open interest changed by 19 which increased total open position to 61
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 94.15, which was 36.1 higher than the previous day. The implied volatity was 40.30, the open interest changed by 23 which increased total open position to 41
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 58, which was -234.1 lower than the previous day. The implied volatity was 33.46, the open interest changed by 4 which increased total open position to 4
On 21 Mar NAUKRI was trading at 6916.00. The strike last trading price was 292.1, which was 0 lower than the previous day. The implied volatity was 9.78, 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 292.1, which was 0 lower than the previous day. The implied volatity was 10.36, 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 292.1, which was 0 lower than the previous day. The implied volatity was 11.11, 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 292.1, which was 0 lower than the previous day. The implied volatity was 11.42, 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 292.1, which was 0 lower than the previous day. The implied volatity was 13.86, 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 292.1, which was 0 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 24APR2025 7900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 6939.00 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Apr | 6734.50 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 6776.00 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 6735.50 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 6545.30 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 6406.75 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 6642.65 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 6374.80 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 6396.60 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 6734.40 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 6928.65 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 6804.90 | 724.45 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 7181.40 | 724.45 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 7214.60 | 724.45 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 7044.35 | 724.45 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 7145.70 | 724.45 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 7100.85 | 724.45 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 6916.00 | 724.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6850.30 | 724.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6749.40 | 724.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6686.05 | 724.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6479.65 | 724.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6588.10 | 724.45 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 7900 expiring on 24APR2025
Delta for 7900 PE is 0.00
Historical price for 7900 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 724.45, 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 Apr NAUKRI was trading at 6734.50. The strike last trading price was 724.45, 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 724.45, 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 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 724.45, 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 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 724.45, 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 724.45, 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 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 724.45, 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 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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 724.45, 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
