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 | 388.80 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 6222.00 | 388.80 | - | 0 | 300 | 0 | ||||
| 16 May | 5866.75 | 388.80 | - | 1,050 | 300 | 300 | ||||
| 15 May | 5941.60 | 392.50 | - | 0 | 0 | 0 | ||||
| 14 May | 6017.30 | 392.50 | - | 0 | 0 | 0 | ||||
| 13 May | 6057.00 | 392.50 | - | 0 | 0 | 0 | ||||
| 10 May | 6027.40 | 392.50 | - | 0 | 0 | 0 | ||||
| 9 May | 5952.05 | 392.50 | - | 0 | 0 | 0 | ||||
| 8 May | 6000.05 | 392.50 | - | 0 | 0 | 0 | ||||
| 7 May | 5885.30 | 392.50 | - | 0 | 0 | 0 | ||||
| 6 May | 5986.15 | 392.50 | - | 0 | 0 | 0 | ||||
| 3 May | 5997.85 | 392.50 | - | 0 | 0 | 0 | ||||
| 2 May | 6061.25 | 392.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Apr | 6053.75 | 392.50 | - | 0 | 0 | 0 | ||||
| 29 Apr | 6068.90 | 392.50 | - | 0 | 0 | 0 | ||||
| 26 Apr | 5896.85 | 392.50 | - | 0 | 0 | 0 | ||||
| 25 Apr | 5906.10 | 392.50 | - | 0 | 0 | 0 | ||||
| 24 Apr | 5875.85 | 392.50 | - | 0 | 0 | 0 | ||||
| 23 Apr | 5827.10 | 392.50 | - | 0 | 0 | 0 | ||||
| 22 Apr | 5800.35 | 392.50 | - | 0 | 0 | 0 | ||||
| 19 Apr | 5712.10 | 392.50 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 392.50 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 392.50 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 392.50 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 5550 expiring on 30MAY2024
Delta for 5550 CE is -
Historical price for 5550 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 388.80, 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 388.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 388.80, 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 15 May NAUKRI was trading at 5941.60. The strike last trading price was 392.50, 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 14 May NAUKRI was trading at 6017.30. The strike last trading price was 392.50, 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 13 May NAUKRI was trading at 6057.00. The strike last trading price was 392.50, 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 10 May NAUKRI was trading at 6027.40. The strike last trading price was 392.50, 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 9 May NAUKRI was trading at 5952.05. The strike last trading price was 392.50, 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 8 May NAUKRI was trading at 6000.05. The strike last trading price was 392.50, 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 7 May NAUKRI was trading at 5885.30. The strike last trading price was 392.50, 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 6 May NAUKRI was trading at 5986.15. The strike last trading price was 392.50, 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 3 May NAUKRI was trading at 5997.85. The strike last trading price was 392.50, 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 2 May NAUKRI was trading at 6061.25. The strike last trading price was 392.50, 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 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 392.50, 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 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 392.50, 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 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 392.50, 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 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 392.50, 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 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 392.50, 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 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 392.50, 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 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 392.50, 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 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 392.50, 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 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 392.50, 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 392.50, 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 392.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 6200.30 | 16.05 | 3.65 | - | 450 | 0 | 5,250 |
| 17 May | 6222.00 | 12.40 | - | 29,400 | 4,050 | 5,700 | |
| 16 May | 5866.75 | 67.05 | - | 150 | 0 | 1,650 | |
| 15 May | 5941.60 | 52.10 | - | 0 | 0 | 0 | |
| 14 May | 6017.30 | 52.10 | - | 0 | 0 | 0 | |
| 13 May | 6057.00 | 52.10 | - | 300 | 0 | 1,650 | |
| 10 May | 6027.40 | 59.75 | - | 0 | 0 | 0 | |
| 9 May | 5952.05 | 59.75 | - | 0 | 150 | 0 | |
| 8 May | 6000.05 | 59.75 | - | 750 | 150 | 2,100 | |
| 7 May | 5885.30 | 82.25 | - | 2,100 | 1,950 | 1,950 | |
| 6 May | 5986.15 | 48.10 | - | 0 | 0 | 0 | |
| 3 May | 5997.85 | 48.10 | - | 1,050 | 2,400 | 2,400 | |
| 2 May | 6061.25 | 72.40 | - | 0 | 150 | 0 | |
| 30 Apr | 6053.75 | 72.40 | - | 150 | -150 | 2,400 | |
| 29 Apr | 6068.90 | 62.70 | - | 2,850 | 2,550 | 2,550 | |
| 26 Apr | 5896.85 | 282.70 | - | 0 | 0 | 0 | |
| 25 Apr | 5906.10 | 282.70 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 282.70 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 282.70 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 282.70 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 282.70 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 282.70 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 282.70 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 282.70 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 5550 expiring on 30MAY2024
Delta for 5550 PE is -
Historical price for 5550 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 16.05, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 5700
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 67.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 52.10, 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 52.10, 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 52.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 59.75, 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 59.75, 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 8 May NAUKRI was trading at 6000.05. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2100
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 82.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 48.10, 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 3 May NAUKRI was trading at 5997.85. The strike last trading price was 48.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 72.40, 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 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 72.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2400
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 62.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2550
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 282.70, 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 282.70, 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 282.70, 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 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 282.70, 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 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 282.70, 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 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 282.70, 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 282.70, 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 282.70, 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 282.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0