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 | 655.00 | 0.00 | - | 0 | -150 | 0 | |||
| 17 May | 6222.00 | 655.00 | - | 450 | -150 | 450 | ||||
| 16 May | 5866.75 | 378.40 | - | 1,050 | 0 | 600 | ||||
| 15 May | 5941.60 | 530.00 | - | 0 | 0 | 0 | ||||
| 14 May | 6017.30 | 530.00 | - | 0 | 0 | 0 | ||||
| 13 May | 6057.00 | 530.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 May | 6027.40 | 530.00 | - | 300 | 0 | 600 | ||||
| 9 May | 5952.05 | 421.15 | - | 0 | 150 | 0 | ||||
| 8 May | 6000.05 | 421.15 | - | 0 | 150 | 0 | ||||
| 7 May | 5885.30 | 421.15 | - | 150 | 450 | 450 | ||||
| 6 May | 5986.15 | 415.00 | - | 0 | 0 | 0 | ||||
| 3 May | 5997.85 | 415.00 | - | 0 | 0 | 0 | ||||
| 2 May | 6061.25 | 415.00 | - | 0 | 0 | 0 | ||||
| 30 Apr | 6053.75 | 415.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 6068.90 | 415.00 | - | 0 | 0 | 0 | ||||
| 26 Apr | 5896.85 | 415.00 | - | 0 | 0 | 0 | ||||
| 25 Apr | 5906.10 | 415.00 | - | 0 | 0 | 0 | ||||
| 24 Apr | 5875.85 | 415.00 | - | 300 | 300 | 600 | ||||
| 23 Apr | 5827.10 | 415.00 | - | 600 | 300 | 300 | ||||
| 22 Apr | 5800.35 | 384.00 | - | 150 | 0 | 0 | ||||
| 19 Apr | 5712.10 | 297.60 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 297.60 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 297.60 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 297.60 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 5600 expiring on 30MAY2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 655.00, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 655.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 450
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 378.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 530.00, 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 530.00, 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 530.00, 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 530.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 421.15, 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 421.15, 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 7 May NAUKRI was trading at 5885.30. The strike last trading price was 421.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 415.00, 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 415.00, 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 415.00, 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 415.00, 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 415.00, 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 415.00, 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 415.00, 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 415.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 415.00, 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 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 384.00, 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 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 297.60, 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 297.60, 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 297.60, 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 297.60, 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 | 17.55 | 2.50 | - | 3,600 | -1,050 | 24,000 |
| 17 May | 6222.00 | 15.05 | - | 1,40,100 | -3,300 | 24,750 | |
| 16 May | 5866.75 | 66.00 | - | 74,400 | -1,350 | 28,050 | |
| 15 May | 5941.60 | 89.95 | - | 11,400 | 1,950 | 29,100 | |
| 14 May | 6017.30 | 68.05 | - | 1,500 | 600 | 27,150 | |
| 13 May | 6057.00 | 63.25 | - | 4,800 | 1,050 | 26,550 | |
| 10 May | 6027.40 | 69.40 | - | 9,450 | -2,700 | 25,800 | |
| 9 May | 5952.05 | 83.00 | - | 13,200 | 5,250 | 28,350 | |
| 8 May | 6000.05 | 72.50 | - | 7,500 | 1,800 | 23,100 | |
| 7 May | 5885.30 | 102.75 | - | 15,450 | 3,000 | 20,850 | |
| 6 May | 5986.15 | 67.00 | - | 7,950 | 1,650 | 17,850 | |
| 3 May | 5997.85 | 56.00 | - | 6,150 | 16,050 | 16,050 | |
| 2 May | 6061.25 | 52.50 | - | 750 | -150 | 15,450 | |
| 30 Apr | 6053.75 | 64.30 | - | 1,950 | 450 | 15,750 | |
| 29 Apr | 6068.90 | 61.00 | - | 25,350 | 6,900 | 15,300 | |
| 26 Apr | 5896.85 | 93.90 | - | 18,150 | -1,350 | 8,250 | |
| 25 Apr | 5906.10 | 89.60 | - | 3,900 | 3,300 | 9,450 | |
| 24 Apr | 5875.85 | 105.00 | - | 5,550 | 4,050 | 6,150 | |
| 23 Apr | 5827.10 | 118.00 | - | 1,500 | 1,350 | 2,100 | |
| 22 Apr | 5800.35 | 140.00 | - | 1,050 | 750 | 750 | |
| 19 Apr | 5712.10 | 166.35 | - | 150 | 0 | 0 | |
| 18 Apr | 5717.75 | 528.20 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 528.20 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 528.20 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 5600 expiring on 30MAY2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 17.55, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 24000
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 24750
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 28050
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 29100
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 68.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 27150
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 63.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 26550
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 69.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 25800
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 28350
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 72.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 23100
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 102.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 20850
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 67.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 17850
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16050 which increased total open position to 16050
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 15450
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 64.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 15750
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 15300
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 93.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 8250
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 89.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9450
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 6150
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 118.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2100
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 166.35, 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 528.20, 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 528.20, 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 528.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0