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 | 449.20 | 5.80 | - | 150 | 0 | 1,200 | |||
| 17 May | 6222.00 | 443.40 | - | 3,000 | -600 | 1,500 | ||||
| 16 May | 5866.75 | 230.55 | - | 7,200 | 1,650 | 2,100 | ||||
| 15 May | 5941.60 | 347.70 | - | 0 | 0 | 0 | ||||
| 14 May | 6017.30 | 347.70 | - | 0 | 0 | 0 | ||||
| 13 May | 6057.00 | 347.70 | - | 0 | 0 | 0 | ||||
| 10 May | 6027.40 | 347.70 | - | 0 | 0 | 0 | ||||
| 9 May | 5952.05 | 347.70 | - | 0 | 150 | 0 | ||||
| 8 May | 6000.05 | 347.70 | - | 450 | 150 | 600 | ||||
| 7 May | 5885.30 | 297.00 | - | 0 | 0 | 0 | ||||
| 6 May | 5986.15 | 297.00 | - | 0 | 0 | 0 | ||||
| 3 May | 5997.85 | 297.00 | - | 0 | 0 | 0 | ||||
| 2 May | 6061.25 | 297.00 | - | 0 | 0 | 0 | ||||
| 30 Apr | 6053.75 | 297.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 6068.90 | 297.00 | - | 0 | 0 | 0 | ||||
| 26 Apr | 5896.85 | 297.00 | - | 300 | 150 | 600 | ||||
| 25 Apr | 5906.10 | 265.00 | - | 600 | 450 | 450 | ||||
| 24 Apr | 5875.85 | 258.45 | - | 0 | 0 | 0 | ||||
| 23 Apr | 5827.10 | 258.45 | - | 0 | 0 | 0 | ||||
| 22 Apr | 5800.35 | 258.45 | - | 0 | 0 | 0 | ||||
| 19 Apr | 5712.10 | 258.45 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 258.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Apr | 5746.60 | 258.45 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 258.45 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 5850 expiring on 30MAY2024
Delta for 5850 CE is -
Historical price for 5850 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 449.20, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 443.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 1500
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 230.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2100
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 347.70, 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 14 May NAUKRI was trading at 6017.30. The strike last trading price was 347.70, 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 13 May NAUKRI was trading at 6057.00. The strike last trading price was 347.70, 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 10 May NAUKRI was trading at 6027.40. The strike last trading price was 347.70, 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 9 May NAUKRI was trading at 5952.05. The strike last trading price was 347.70, 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 347.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 297.00, 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 297.00, 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 297.00, 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 297.00, 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 297.00, 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 297.00, 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 297.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 265.00, 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 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 | 36.00 | -4.10 | - | 600 | 0 | 6,900 |
| 17 May | 6222.00 | 40.10 | - | 54,900 | 2,550 | 6,900 | |
| 16 May | 5866.75 | 143.95 | - | 10,650 | 3,000 | 4,350 | |
| 15 May | 5941.60 | 155.60 | - | 1,650 | 150 | 750 | |
| 14 May | 6017.30 | 167.90 | - | 0 | -300 | 0 | |
| 13 May | 6057.00 | 167.90 | - | 750 | -300 | 450 | |
| 10 May | 6027.40 | 140.70 | - | 750 | 300 | 600 | |
| 9 May | 5952.05 | 145.85 | - | 0 | 0 | 0 | |
| 8 May | 6000.05 | 145.85 | - | 0 | 0 | 0 | |
| 7 May | 5885.30 | 145.85 | - | 0 | 150 | 0 | |
| 6 May | 5986.15 | 145.85 | - | 450 | 150 | 300 | |
| 3 May | 5997.85 | 115.40 | - | 0 | 0 | 0 | |
| 2 May | 6061.25 | 115.40 | - | 0 | 0 | 0 | |
| 30 Apr | 6053.75 | 115.40 | - | 300 | 300 | 300 | |
| 29 Apr | 6068.90 | 170.85 | - | 0 | 0 | 0 | |
| 26 Apr | 5896.85 | 170.85 | - | 150 | 0 | 150 | |
| 25 Apr | 5906.10 | 239.10 | - | 150 | 0 | 0 | |
| 24 Apr | 5875.85 | 444.95 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 444.95 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 444.95 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 444.95 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 444.95 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 444.95 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 444.95 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 5850 expiring on 30MAY2024
Delta for 5850 PE is -
Historical price for 5850 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 36.00, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 40.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 6900
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 143.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4350
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 155.60, 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 14 May NAUKRI was trading at 6017.30. The strike last trading price was 167.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 167.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 450
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 140.70, 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 9 May NAUKRI was trading at 5952.05. The strike last trading price was 145.85, 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 8 May NAUKRI was trading at 6000.05. The strike last trading price was 145.85, 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 7 May NAUKRI was trading at 5885.30. The strike last trading price was 145.85, 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 6 May NAUKRI was trading at 5986.15. The strike last trading price was 145.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 115.40, 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 115.40, 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 115.40, 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 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 170.85, 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 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 170.85, 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 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 239.10, 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 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 444.95, 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 444.95, 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 444.95, 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 444.95, 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 444.95, 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 444.95, 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 444.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0