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 | 483.95 | 0.00 | - | 0 | -1,500 | 0 | |||
| 17 May | 6222.00 | 483.95 | - | 13,350 | -1,200 | 6,750 | ||||
|
|
||||||||||
| 16 May | 5866.75 | 249.55 | - | 38,400 | 3,600 | 7,950 | ||||
| 15 May | 5941.60 | 375.00 | - | 0 | 0 | 0 | ||||
| 14 May | 6017.30 | 375.00 | - | 0 | 0 | 0 | ||||
| 13 May | 6057.00 | 375.00 | - | 150 | 0 | 4,350 | ||||
| 10 May | 6027.40 | 290.00 | - | 150 | 0 | 4,500 | ||||
| 9 May | 5952.05 | 366.55 | - | 0 | 0 | 0 | ||||
| 8 May | 6000.05 | 366.55 | - | 150 | 0 | 4,500 | ||||
| 7 May | 5885.30 | 290.00 | - | 1,200 | 300 | 4,500 | ||||
| 6 May | 5986.15 | 364.25 | - | 150 | 0 | 4,200 | ||||
| 3 May | 5997.85 | 364.25 | - | 1,950 | 4,350 | 4,350 | ||||
| 2 May | 6061.25 | 417.80 | - | 300 | 0 | 4,650 | ||||
| 30 Apr | 6053.75 | 432.25 | - | 1,050 | 0 | 4,650 | ||||
| 29 Apr | 6068.90 | 395.00 | - | 6,000 | -1,050 | 4,650 | ||||
| 26 Apr | 5896.85 | 315.00 | - | 2,700 | 450 | 5,700 | ||||
| 25 Apr | 5906.10 | 325.00 | - | 4,500 | 0 | 5,250 | ||||
| 24 Apr | 5875.85 | 290.00 | - | 3,900 | -150 | 5,100 | ||||
| 23 Apr | 5827.10 | 282.15 | - | 4,800 | 1,050 | 5,250 | ||||
| 22 Apr | 5800.35 | 279.25 | - | 8,550 | 4,200 | 4,200 | ||||
| 19 Apr | 5712.10 | 231.05 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 231.05 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 231.05 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 231.05 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 5800 expiring on 30MAY2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 483.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 483.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 6750
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 249.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 7950
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 375.00, 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 375.00, 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 375.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4350
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 366.55, 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 366.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4500
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 364.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 364.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 4350
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 417.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4650
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 432.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4650
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 395.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 4650
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 5700
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 325.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 5100
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 282.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 5250
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 279.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 231.05, 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 231.05, 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 231.05, 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 231.05, 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 | 33.50 | 0.70 | - | 18,900 | 750 | 61,650 |
| 17 May | 6222.00 | 32.80 | - | 2,97,750 | 13,500 | 61,050 | |
| 16 May | 5866.75 | 134.95 | - | 2,21,400 | 18,150 | 47,550 | |
| 15 May | 5941.60 | 153.00 | - | 32,250 | -1,050 | 28,800 | |
| 14 May | 6017.30 | 126.90 | - | 24,150 | -750 | 34,050 | |
| 13 May | 6057.00 | 116.00 | - | 30,000 | 9,750 | 34,800 | |
| 10 May | 6027.40 | 131.95 | - | 22,050 | 750 | 24,900 | |
| 9 May | 5952.05 | 148.00 | - | 40,200 | 4,200 | 23,850 | |
| 8 May | 6000.05 | 127.20 | - | 11,550 | 900 | 19,650 | |
| 7 May | 5885.30 | 168.00 | - | 22,500 | 2,250 | 18,750 | |
| 6 May | 5986.15 | 125.50 | - | 4,200 | 750 | 16,500 | |
| 3 May | 5997.85 | 111.50 | - | 22,800 | 14,550 | 14,550 | |
| 2 May | 6061.25 | 95.00 | - | 10,500 | -450 | 12,150 | |
| 30 Apr | 6053.75 | 111.00 | - | 14,400 | -900 | 12,600 | |
| 29 Apr | 6068.90 | 114.70 | - | 23,250 | 3,300 | 13,500 | |
| 26 Apr | 5896.85 | 166.40 | - | 10,650 | 3,450 | 10,200 | |
| 25 Apr | 5906.10 | 162.65 | - | 5,250 | 2,400 | 6,600 | |
| 24 Apr | 5875.85 | 160.00 | - | 2,700 | 300 | 4,350 | |
| 23 Apr | 5827.10 | 209.40 | - | 4,200 | 1,650 | 4,050 | |
| 22 Apr | 5800.35 | 235.00 | - | 5,700 | 2,400 | 2,400 | |
| 19 Apr | 5712.10 | 260.00 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 260.00 | - | 0 | 450 | 0 | |
| 16 Apr | 5746.60 | 260.00 | - | 450 | 450 | 450 | |
| 15 Apr | 5826.85 | 140.00 | - | 0 | 150 | 0 | |
For INFO EDGE (I) LTD - strike price 5800 expiring on 30MAY2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 33.50, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 61650
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 32.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 61050
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 134.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 47550
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 153.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 28800
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 126.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 34050
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 34800
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 131.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 24900
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 23850
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 127.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 19650
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 168.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 18750
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 125.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 16500
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 111.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14550 which increased total open position to 14550
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 12150
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 111.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 12600
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 114.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 13500
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 166.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 10200
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 162.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6600
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4350
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 209.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4050
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 235.00, 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 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 260.00, 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 260.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 260.00, 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 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0