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 | 855.00 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 6222.00 | 855.00 | - | 150 | 150 | 150 | ||||
| 16 May | 5866.75 | 442.00 | - | 0 | 0 | 0 | ||||
| 15 May | 5941.60 | 442.00 | - | 0 | 0 | 0 | ||||
| 14 May | 6017.30 | 442.00 | - | 0 | 0 | 0 | ||||
| 13 May | 6057.00 | 442.00 | - | 0 | 0 | 0 | ||||
| 10 May | 6027.40 | 442.00 | - | 0 | 0 | 0 | ||||
| 9 May | 5952.05 | 442.00 | - | 0 | 0 | 0 | ||||
| 8 May | 6000.05 | 442.00 | - | 0 | 0 | 0 | ||||
| 7 May | 5885.30 | 442.00 | - | 0 | 0 | 0 | ||||
| 6 May | 5986.15 | 442.00 | - | 0 | 0 | 0 | ||||
| 3 May | 5997.85 | 442.00 | - | 0 | 0 | 0 | ||||
| 2 May | 6061.25 | 442.00 | - | 0 | 0 | 0 | ||||
| 30 Apr | 6053.75 | 442.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 6068.90 | 442.00 | - | 0 | 0 | 0 | ||||
| 26 Apr | 5896.85 | 442.00 | - | 0 | 0 | 0 | ||||
| 25 Apr | 5906.10 | 442.00 | - | 0 | 0 | 0 | ||||
| 24 Apr | 5875.85 | 442.00 | - | 0 | 150 | 0 | ||||
| 23 Apr | 5827.10 | 442.00 | - | 0 | 150 | 0 | ||||
| 22 Apr | 5800.35 | 442.00 | - | 0 | 150 | 0 | ||||
| 19 Apr | 5712.10 | 442.00 | - | 150 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 378.30 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 378.30 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 378.30 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 5400 expiring on 30MAY2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 855.00, 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 855.00, 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 442.00, 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 15 May NAUKRI was trading at 5941.60. The strike last trading price was 442.00, 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 14 May NAUKRI was trading at 6017.30. The strike last trading price was 442.00, 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 13 May NAUKRI was trading at 6057.00. The strike last trading price was 442.00, 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 10 May NAUKRI was trading at 6027.40. The strike last trading price was 442.00, 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 9 May NAUKRI was trading at 5952.05. The strike last trading price was 442.00, 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 8 May NAUKRI was trading at 6000.05. The strike last trading price was 442.00, 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 7 May NAUKRI was trading at 5885.30. The strike last trading price was 442.00, 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 6 May NAUKRI was trading at 5986.15. The strike last trading price was 442.00, 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 442.00, 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 442.00, 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 442.00, 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 442.00, 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 442.00, 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 442.00, 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 442.00, 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 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 442.00, 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 442.00, 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 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 442.00, 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 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 378.30, 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 378.30, 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 378.30, 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 | 6.50 | 0.25 | - | 3,900 | 0 | 51,750 |
| 17 May | 6222.00 | 6.25 | - | 1,05,450 | -5,400 | 51,750 | |
| 16 May | 5866.75 | 30.10 | - | 53,100 | 3,150 | 57,150 | |
| 15 May | 5941.60 | 42.80 | - | 22,350 | 300 | 54,000 | |
| 14 May | 6017.30 | 33.25 | - | 2,100 | 150 | 53,700 | |
| 13 May | 6057.00 | 34.00 | - | 9,300 | 2,550 | 53,550 | |
| 10 May | 6027.40 | 39.05 | - | 3,600 | 0 | 51,150 | |
| 9 May | 5952.05 | 42.80 | - | 7,200 | -150 | 51,150 | |
| 8 May | 6000.05 | 36.50 | - | 9,150 | -900 | 51,300 | |
| 7 May | 5885.30 | 57.10 | - | 48,150 | 16,800 | 52,350 | |
| 6 May | 5986.15 | 33.00 | - | 9,750 | -5,850 | 35,550 | |
| 3 May | 5997.85 | 26.95 | - | 33,900 | 41,400 | 41,400 | |
| 2 May | 6061.25 | 23.85 | - | 8,850 | -4,800 | 31,650 | |
| 30 Apr | 6053.75 | 31.10 | - | 16,050 | -600 | 36,300 | |
| 29 Apr | 6068.90 | 30.85 | - | 64,950 | 15,300 | 36,900 | |
| 26 Apr | 5896.85 | 49.90 | - | 27,750 | 10,950 | 21,600 | |
| 25 Apr | 5906.10 | 50.25 | - | 2,700 | 1,650 | 10,650 | |
| 24 Apr | 5875.85 | 53.55 | - | 6,000 | 3,150 | 9,150 | |
| 23 Apr | 5827.10 | 58.60 | - | 7,950 | 5,850 | 6,000 | |
| 22 Apr | 5800.35 | 69.90 | - | 150 | 0 | 150 | |
| 19 Apr | 5712.10 | 109.10 | - | 300 | 150 | 150 | |
| 18 Apr | 5717.75 | 412.50 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 412.50 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 412.50 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 5400 expiring on 30MAY2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 6.50, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51750
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 51750
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 57150
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 42.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 54000
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 53700
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 53550
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 39.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51150
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 42.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 51150
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 51300
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 57.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 52350
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 35550
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 41400
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 31650
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 31.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 36300
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 36900
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 49.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 21600
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 50.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 10650
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 53.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 9150
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 58.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 6000
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 69.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 109.10, 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 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 412.50, 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 412.50, 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 412.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0