NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
21 Apr 2025 04:13 PM IST
| NAUKRI 24APR2025 8400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 6939.00 | 1.9 | -0.05 | - | 26 | -8 | 584 | |||
| 17 Apr | 6734.50 | 1.95 | -1.05 | - | 56 | -47 | 592 | |||
| 16 Apr | 6776.00 | 3 | -1.2 | - | 48 | -1 | 636 | |||
| 15 Apr | 6735.50 | 4.2 | -1.95 | - | 109 | 9 | 546 | |||
| 11 Apr | 6545.30 | 5.55 | 0.55 | - | 217 | 109 | 537 | |||
| 9 Apr | 6406.75 | 5 | -4.45 | - | 1 | 0 | 428 | |||
| 8 Apr | 6642.65 | 9.45 | 1.5 | - | 74 | -1 | 428 | |||
| 7 Apr | 6374.80 | 7.95 | 3.4 | - | 67 | 1 | 429 | |||
| 4 Apr | 6396.60 | 4.55 | -2.6 | 52.29 | 43 | -5 | 429 | |||
| 3 Apr | 6734.40 | 7.45 | 0.15 | 45.59 | 905 | 310 | 434 | |||
| 2 Apr | 6928.65 | 7.3 | 0.35 | 38.33 | 8 | 0 | 125 | |||
|
|
||||||||||
| 1 Apr | 6804.90 | 7.5 | -15.55 | 42.04 | 148 | -17 | 121 | |||
| 28 Mar | 7181.40 | 23.3 | -6.35 | 37.77 | 134 | 32 | 138 | |||
| 27 Mar | 7214.60 | 35 | 15.35 | 38.11 | 65 | -7 | 106 | |||
| 26 Mar | 7044.35 | 19.9 | -15.35 | 38.90 | 43 | -6 | 112 | |||
| 25 Mar | 7145.70 | 35.3 | 15.95 | 40.77 | 449 | 112 | 118 | |||
| 24 Mar | 7100.85 | 19.35 | -327.45 | 35.09 | 7 | 5 | 5 | |||
| 21 Feb | 7537.10 | 346.8 | 0 | 5.33 | 0 | 0 | 0 | |||
| 20 Feb | 7673.45 | 346.8 | 0 | 4.36 | 0 | 0 | 0 | |||
| 19 Feb | 7595.05 | 346.8 | 0 | 4.79 | 0 | 0 | 0 | |||
| 18 Feb | 7558.90 | 346.8 | 0 | 6.13 | 0 | 0 | 0 | |||
| 14 Feb | 7485.50 | 0 | 0 | 5.29 | 0 | 0 | 0 | |||
| 13 Feb | 7641.40 | 0 | 0 | 4.22 | 0 | 0 | 0 | |||
| 12 Feb | 7578.30 | 0 | 0 | 4.80 | 0 | 0 | 0 | |||
| 11 Feb | 7542.05 | 0 | 0 | 4.75 | 0 | 0 | 0 | |||
| 10 Feb | 7794.90 | 0 | 0 | 3.00 | 0 | 0 | 0 | |||
| 7 Feb | 7860.10 | 0 | 0 | 2.67 | 0 | 0 | 0 | |||
| 6 Feb | 8051.20 | 0 | 0 | 1.23 | 0 | 0 | 0 | |||
| 5 Feb | 7941.15 | 0 | 0 | 2.01 | 0 | 0 | 0 | |||
| 4 Feb | 7706.90 | 0 | 0 | 3.32 | 0 | 0 | 0 | |||
| 3 Feb | 7719.55 | 0 | 0 | 3.34 | 0 | 0 | 0 | |||
| 1 Feb | 7784.40 | 0 | 0 | 2.75 | 0 | 0 | 0 | |||
For Info Edge (I) Ltd - strike price 8400 expiring on 24APR2025
Delta for 8400 CE is -
Historical price for 8400 CE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 584
On 17 Apr NAUKRI was trading at 6734.50. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 592
On 16 Apr NAUKRI was trading at 6776.00. The strike last trading price was 3, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 636
On 15 Apr NAUKRI was trading at 6735.50. The strike last trading price was 4.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 546
On 11 Apr NAUKRI was trading at 6545.30. The strike last trading price was 5.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 109 which increased total open position to 537
On 9 Apr NAUKRI was trading at 6406.75. The strike last trading price was 5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 428
On 8 Apr NAUKRI was trading at 6642.65. The strike last trading price was 9.45, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 428
On 7 Apr NAUKRI was trading at 6374.80. The strike last trading price was 7.95, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 429
On 4 Apr NAUKRI was trading at 6396.60. The strike last trading price was 4.55, which was -2.6 lower than the previous day. The implied volatity was 52.29, the open interest changed by -5 which decreased total open position to 429
On 3 Apr NAUKRI was trading at 6734.40. The strike last trading price was 7.45, which was 0.15 higher than the previous day. The implied volatity was 45.59, the open interest changed by 310 which increased total open position to 434
On 2 Apr NAUKRI was trading at 6928.65. The strike last trading price was 7.3, which was 0.35 higher than the previous day. The implied volatity was 38.33, the open interest changed by 0 which decreased total open position to 125
On 1 Apr NAUKRI was trading at 6804.90. The strike last trading price was 7.5, which was -15.55 lower than the previous day. The implied volatity was 42.04, the open interest changed by -17 which decreased total open position to 121
On 28 Mar NAUKRI was trading at 7181.40. The strike last trading price was 23.3, which was -6.35 lower than the previous day. The implied volatity was 37.77, the open interest changed by 32 which increased total open position to 138
On 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 35, which was 15.35 higher than the previous day. The implied volatity was 38.11, the open interest changed by -7 which decreased total open position to 106
On 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 19.9, which was -15.35 lower than the previous day. The implied volatity was 38.90, the open interest changed by -6 which decreased total open position to 112
On 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 35.3, which was 15.95 higher than the previous day. The implied volatity was 40.77, the open interest changed by 112 which increased total open position to 118
On 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 19.35, which was -327.45 lower than the previous day. The implied volatity was 35.09, the open interest changed by 5 which increased total open position to 5
On 21 Feb NAUKRI was trading at 7537.10. The strike last trading price was 346.8, which was 0 lower than the previous day. The implied volatity was 5.33, 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 346.8, which was 0 lower than the previous day. The implied volatity was 4.36, 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 346.8, which was 0 lower than the previous day. The implied volatity was 4.79, 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 346.8, which was 0 lower than the previous day. The implied volatity was 6.13, 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 5.29, 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 4.22, 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 4.80, 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 4.75, 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 3.00, 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 2.67, 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 1.23, 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 2.01, 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 3.32, 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 3.34, 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 2.75, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 24APR2025 8400 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 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Apr | 6734.50 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 6776.00 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 6735.50 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 6545.30 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 6406.75 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 6642.65 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 6374.80 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 6396.60 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 6734.40 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 6928.65 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 6804.90 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 7181.40 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 7214.60 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 7044.35 | 1250 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 7145.70 | 1250 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 7100.85 | 1250 | 271.85 | 31.43 | 1 | 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 |
| 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 8400 expiring on 24APR2025
Delta for 8400 PE is 0.00
Historical price for 8400 PE is as follows
On 21 Apr NAUKRI was trading at 6939.00. The strike last trading price was 1250, 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 1250, 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 1250, 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 1250, 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 1250, 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 1250, 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 1250, 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 1250, 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 1250, 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 1250, 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 1250, 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 1250, 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 1250, 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 27 Mar NAUKRI was trading at 7214.60. The strike last trading price was 1250, 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 26 Mar NAUKRI was trading at 7044.35. The strike last trading price was 1250, 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 25 Mar NAUKRI was trading at 7145.70. The strike last trading price was 1250, 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 24 Mar NAUKRI was trading at 7100.85. The strike last trading price was 1250, which was 271.85 higher than the previous day. The implied volatity was 31.43, 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 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
