NAUKRI
INFO EDGE (I) LTD
Historical option data for NAUKRI
18 May 2024 04:07 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 6200.30 | 1095.10 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 6222.00 | 1095.10 | - | 150 | 150 | 150 | ||||
| 16 May | 5866.75 | 712.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 May | 5941.60 | 712.10 | - | 0 | 0 | 0 | ||||
| 14 May | 6017.30 | 712.10 | - | 0 | 0 | 0 | ||||
| 13 May | 6057.00 | 712.10 | - | 0 | 0 | 0 | ||||
| 10 May | 6027.40 | 712.10 | - | 0 | 0 | 0 | ||||
| 9 May | 5952.05 | 712.10 | - | 0 | 0 | 0 | ||||
| 8 May | 6000.05 | 712.10 | - | 0 | 0 | 0 | ||||
| 7 May | 5885.30 | 712.10 | - | 300 | 300 | 300 | ||||
| 6 May | 5986.15 | 599.00 | - | 0 | 0 | 0 | ||||
| 3 May | 5997.85 | 599.00 | - | 0 | 0 | 0 | ||||
| 2 May | 6061.25 | 599.00 | - | 0 | 0 | 0 | ||||
| 30 Apr | 6053.75 | 599.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 6068.90 | 599.00 | - | 0 | 0 | 0 | ||||
| 26 Apr | 5896.85 | 599.00 | - | 0 | 0 | 0 | ||||
| 25 Apr | 5906.10 | 599.00 | - | 0 | 0 | 0 | ||||
| 24 Apr | 5875.85 | 599.00 | - | 0 | 150 | 0 | ||||
| 22 Apr | 5800.35 | 599.00 | - | 0 | 150 | 0 | ||||
| 18 Apr | 5717.75 | 474.25 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 474.25 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 474.25 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 5200 expiring on 30MAY2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 1095.10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 1095.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 712.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 712.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 712.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 712.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 712.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 712.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 712.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 712.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 599.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 599.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 599.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 599.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 599.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 599.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 599.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 599.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 599.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 474.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 474.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 474.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 6200.30 | 4.25 | -0.30 | - | 5,100 | -450 | 34,050 |
| 17 May | 6222.00 | 4.55 | - | 3,05,100 | -6,600 | 34,500 | |
| 16 May | 5866.75 | 17.50 | - | 1,32,900 | 9,600 | 41,100 | |
| 15 May | 5941.60 | 20.00 | - | 56,550 | -600 | 33,150 | |
| 14 May | 6017.30 | 15.10 | - | 11,400 | -1,050 | 33,900 | |
| 13 May | 6057.00 | 16.00 | - | 43,950 | 17,250 | 34,950 | |
| 10 May | 6027.40 | 19.00 | - | 15,300 | -4,350 | 17,700 | |
| 9 May | 5952.05 | 21.70 | - | 21,600 | -7,200 | 22,200 | |
| 8 May | 6000.05 | 21.00 | - | 45,900 | -4,950 | 29,400 | |
| 7 May | 5885.30 | 32.30 | - | 1,25,100 | 22,050 | 34,350 | |
| 6 May | 5986.15 | 15.10 | - | 6,300 | 1,950 | 12,300 | |
| 3 May | 5997.85 | 11.30 | - | 5,400 | 10,350 | 10,350 | |
| 2 May | 6061.25 | 12.50 | - | 4,650 | 0 | 11,250 | |
| 30 Apr | 6053.75 | 14.25 | - | 6,750 | 450 | 11,250 | |
| 29 Apr | 6068.90 | 14.90 | - | 34,050 | 3,150 | 10,800 | |
| 26 Apr | 5896.85 | 25.80 | - | 19,350 | 150 | 7,650 | |
| 25 Apr | 5906.10 | 58.00 | - | 0 | 150 | 0 | |
| 24 Apr | 5875.85 | 58.00 | - | 150 | 7,350 | 7,350 | |
| 22 Apr | 5800.35 | 46.00 | - | 7,800 | 7,200 | 7,200 | |
| 18 Apr | 5717.75 | 55.00 | - | 150 | 0 | 1,950 | |
| 16 Apr | 5746.60 | 55.00 | - | 1,500 | 450 | 750 | |
| 15 Apr | 5826.85 | 52.20 | - | 150 | 0 | 300 | |
For INFO EDGE (I) LTD - strike price 5200 expiring on 30MAY2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 4.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 34050
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 34500
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 41100
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33150
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 33900
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 34950
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4350 which decreased total open position to 17700
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 22200
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 29400
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 32.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 34350
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 12300
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 10350 which increased total open position to 10350
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 11250
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 10800
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 25.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 7650
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 7350
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 750
On 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 52.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300