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 | 500.00 | 0.00 | - | 0 | 0 | 0 | |||
| 17 May | 6222.00 | 500.00 | - | 150 | -150 | 600 | ||||
| 16 May | 5866.75 | 290.60 | - | 1,800 | 150 | 750 | ||||
| 15 May | 5941.60 | 478.85 | - | 0 | 0 | 0 | ||||
| 14 May | 6017.30 | 478.85 | - | 0 | 0 | 0 | ||||
| 13 May | 6057.00 | 478.85 | - | 150 | 0 | 600 | ||||
| 10 May | 6027.40 | 374.00 | - | 0 | 0 | 0 | ||||
| 9 May | 5952.05 | 374.00 | - | 0 | 0 | 0 | ||||
| 8 May | 6000.05 | 374.00 | - | 0 | 0 | 0 | ||||
| 7 May | 5885.30 | 374.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 May | 5986.15 | 374.00 | - | 0 | 0 | 0 | ||||
| 3 May | 5997.85 | 374.00 | - | 0 | 0 | 0 | ||||
| 2 May | 6061.25 | 374.00 | - | 0 | 0 | 0 | ||||
| 30 Apr | 6053.75 | 374.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 6068.90 | 374.00 | - | 1,500 | 0 | 1,650 | ||||
| 26 Apr | 5896.85 | 320.00 | - | 150 | 0 | 1,650 | ||||
| 25 Apr | 5906.10 | 345.00 | - | 150 | 0 | 1,500 | ||||
| 24 Apr | 5875.85 | 345.00 | - | 300 | -150 | 1,350 | ||||
| 23 Apr | 5827.10 | 345.00 | - | 600 | 300 | 1,500 | ||||
| 22 Apr | 5800.35 | 340.15 | - | 1,800 | 1,200 | 1,200 | ||||
| 19 Apr | 5712.10 | 298.65 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 298.65 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 298.65 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 298.65 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 5750 expiring on 30MAY2024
Delta for 5750 CE is -
Historical price for 5750 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 500.00, 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 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 600
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 290.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 750
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 478.85, 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 478.85, 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 478.85, 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 10 May NAUKRI was trading at 6027.40. The strike last trading price was 374.00, 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 374.00, 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 374.00, 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 374.00, 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 374.00, 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 374.00, 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 374.00, 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 374.00, 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 374.00, 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 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 320.00, 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 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 345.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 345.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1350
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 345.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1500
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 340.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 298.65, 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 298.65, 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 298.65, 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 298.65, 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 | 28.50 | 1.05 | - | 2,250 | 300 | 7,350 |
| 17 May | 6222.00 | 27.45 | - | 37,800 | -2,100 | 7,350 | |
| 16 May | 5866.75 | 110.40 | - | 17,250 | 6,000 | 9,450 | |
| 15 May | 5941.60 | 135.70 | - | 3,600 | 1,350 | 3,300 | |
| 14 May | 6017.30 | 116.15 | - | 0 | 0 | 0 | |
| 13 May | 6057.00 | 116.15 | - | 0 | 0 | 0 | |
| 10 May | 6027.40 | 116.15 | - | 600 | 150 | 2,100 | |
| 9 May | 5952.05 | 109.20 | - | 1,200 | 2,400 | 2,400 | |
| 8 May | 6000.05 | 91.75 | - | 0 | 0 | 0 | |
| 7 May | 5885.30 | 91.75 | - | 0 | 0 | 0 | |
| 6 May | 5986.15 | 91.75 | - | 0 | 0 | 0 | |
| 3 May | 5997.85 | 91.75 | - | 0 | 1,800 | 0 | |
| 2 May | 6061.25 | 91.75 | - | 1,950 | 1,800 | 1,800 | |
| 30 Apr | 6053.75 | 386.35 | - | 0 | 0 | 0 | |
| 29 Apr | 6068.90 | 386.35 | - | 0 | 0 | 0 | |
| 26 Apr | 5896.85 | 386.35 | - | 0 | 0 | 0 | |
| 25 Apr | 5906.10 | 386.35 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 386.35 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 386.35 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 386.35 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 386.35 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 386.35 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 386.35 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 386.35 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 5750 expiring on 30MAY2024
Delta for 5750 PE is -
Historical price for 5750 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 28.50, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 7350
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 7350
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 110.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9450
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 135.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3300
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 116.15, 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 116.15, 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 116.15, 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 9 May NAUKRI was trading at 5952.05. The strike last trading price was 109.20, 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 8 May NAUKRI was trading at 6000.05. The strike last trading price was 91.75, 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 7 May NAUKRI was trading at 5885.30. The strike last trading price was 91.75, 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 6 May NAUKRI was trading at 5986.15. The strike last trading price was 91.75, 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 3 May NAUKRI was trading at 5997.85. The strike last trading price was 91.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 91.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 386.35, 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 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 386.35, 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 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 386.35, 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 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 386.35, 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 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 386.35, 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 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 386.35, 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 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 386.35, 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 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 386.35, 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 386.35, 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 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 386.35, 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 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 386.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0