NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6545.30 | 5.4 | 1.35 | - | 20 | 0 | 179 | |||
| 9 Apr | 6406.75 | 4.05 | -3.5 | - | 20 | -14 | 179 | |||
| 8 Apr | 6642.65 | 7.55 | -2.45 | 51.12 | 45 | 0 | 192 | |||
| 7 Apr | 6374.80 | 7.55 | 1.9 | - | 128 | 12 | 192 | |||
| 4 Apr | 6396.60 | 5.65 | -2.6 | 49.84 | 44 | 13 | 185 | |||
| 3 Apr | 6734.40 | 8.3 | -6 | 42.12 | 247 | -6 | 172 | |||
| 2 Apr | 6928.65 | 14.7 | 3.6 | 38.85 | 128 | 56 | 174 | |||
|
|
||||||||||
| 1 Apr | 6804.90 | 11.4 | -25 | 40.86 | 180 | 50 | 119 | |||
| 28 Mar | 7181.40 | 33.7 | -17 | 36.45 | 118 | 34 | 69 | |||
| 27 Mar | 7214.60 | 53.6 | 22.15 | 37.72 | 35 | 14 | 36 | |||
| 26 Mar | 7044.35 | 31.05 | -380.25 | 38.51 | 48 | 21 | 21 | |||
| 25 Mar | 7145.70 | 411.3 | 0 | 11.10 | 0 | 0 | 0 | |||
| 24 Mar | 7100.85 | 411.3 | 0 | 10.97 | 0 | 0 | 0 | |||
| 27 Feb | 7381.25 | 411.3 | 0 | 5.85 | 0 | 0 | 0 | |||
| 26 Feb | 7300.00 | 411.3 | 0 | 6.56 | 0 | 0 | 0 | |||
| 25 Feb | 7323.65 | 411.3 | 0 | 6.56 | 0 | 0 | 0 | |||
| 21 Feb | 7537.10 | 411.3 | 0 | 3.98 | 0 | 0 | 0 | |||
| 20 Feb | 7673.45 | 411.3 | 0 | 2.99 | 0 | 0 | 0 | |||
| 19 Feb | 7595.05 | 411.3 | 0 | 3.44 | 0 | 0 | 0 | |||
| 18 Feb | 7558.90 | 411.3 | 0 | 3.65 | 0 | 0 | 0 | |||
| 17 Feb | 7338.90 | 411.3 | 0 | 5.29 | 0 | 0 | 0 | |||
| 14 Feb | 7485.50 | 411.3 | 0 | 4.01 | 0 | 0 | 0 | |||
| 13 Feb | 7641.40 | 411.3 | 0 | 2.91 | 0 | 0 | 0 | |||
| 12 Feb | 7578.30 | 411.3 | 0 | 3.52 | 0 | 0 | 0 | |||
| 11 Feb | 7542.05 | 411.3 | 0 | 3.49 | 0 | 0 | 0 | |||
| 10 Feb | 7794.90 | 411.3 | 0 | 1.68 | 0 | 0 | 0 | |||
| 7 Feb | 7860.10 | 0 | 0 | 1.38 | 0 | 0 | 0 | |||
| 6 Feb | 8051.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 7941.15 | 0 | 0 | 0.76 | 0 | 0 | 0 | |||
| 4 Feb | 7706.90 | 0 | 0 | 2.07 | 0 | 0 | 0 | |||
| 3 Feb | 7719.55 | 0 | 0 | 2.10 | 0 | 0 | 0 | |||
| 1 Feb | 7784.40 | 0 | 0 | 1.51 | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 8200 expiring on 24APR2025
Delta for 8200 CE is -
Historical price for 8200 CE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 5.4, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 179
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 4.05, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 179
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 7.55, which was -2.45 lower than the previous day. The implied volatity was 51.12, the open interest changed by 0 which decreased total open position to 192
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 7.55, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 192
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 5.65, which was -2.6 lower than the previous day. The implied volatity was 49.84, the open interest changed by 13 which increased total open position to 185
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 8.3, which was -6 lower than the previous day. The implied volatity was 42.12, the open interest changed by -6 which decreased total open position to 172
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 14.7, which was 3.6 higher than the previous day. The implied volatity was 38.85, the open interest changed by 56 which increased total open position to 174
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 11.4, which was -25 lower than the previous day. The implied volatity was 40.86, the open interest changed by 50 which increased total open position to 119
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 33.7, which was -17 lower than the previous day. The implied volatity was 36.45, the open interest changed by 34 which increased total open position to 69
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 53.6, which was 22.15 higher than the previous day. The implied volatity was 37.72, the open interest changed by 14 which increased total open position to 36
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 31.05, which was -380.25 lower than the previous day. The implied volatity was 38.51, the open interest changed by 21 which increased total open position to 21
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 411.3, which was 0 lower than the previous day. The implied volatity was 11.10, 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 411.3, which was 0 lower than the previous day. The implied volatity was 10.97, 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 411.3, which was 0 lower than the previous day. The implied volatity was 5.85, 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 411.3, which was 0 lower than the previous day. The implied volatity was 6.56, 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 411.3, which was 0 lower than the previous day. The implied volatity was 6.56, 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 411.3, which was 0 lower than the previous day. The implied volatity was 3.98, 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 411.3, which was 0 lower than the previous day. The implied volatity was 2.99, 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 411.3, which was 0 lower than the previous day. The implied volatity was 3.44, 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 411.3, which was 0 lower than the previous day. The implied volatity was 3.65, 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 411.3, which was 0 lower than the previous day. The implied volatity was 5.29, 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 411.3, which was 0 lower than the previous day. The implied volatity was 4.01, 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 411.3, which was 0 lower than the previous day. The implied volatity was 2.91, 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 411.3, which was 0 lower than the previous day. The implied volatity was 3.52, 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 411.3, which was 0 lower than the previous day. The implied volatity was 3.49, 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 411.3, which was 0 lower than the previous day. The implied volatity was 1.68, 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 1.38, 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 0.76, 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 2.07, 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 2.10, 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 1.51, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 24APR2025 8200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6545.30 | 846 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 6406.75 | 846 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 6642.65 | 846 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 6374.80 | 846 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 6396.60 | 846 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 6734.40 | 846 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 6928.65 | 846 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 6804.90 | 846 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 7181.40 | 846 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 7214.60 | 846 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 7044.35 | 846 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 7145.70 | 846 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 7100.85 | 846 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 7381.25 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 7300.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 7323.65 | 0 | 0 | - | 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 | - | 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 | 0.18 | 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 8200 expiring on 24APR2025
Delta for 8200 PE is -
Historical price for 8200 PE is as follows
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 846, 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 846, 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 846, 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 846, 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 846, 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 846, 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 846, 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 846, 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 846, 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 846, 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 846, 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 846, 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 846, 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 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 26 Feb NAUKRI was trading at 7300.00. 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 25 Feb NAUKRI was trading at 7323.65. 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 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 -, 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 0.18, 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
