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 | 370.00 | -27.20 | - | 750 | 150 | 14,400 | |||
| 17 May | 6222.00 | 397.20 | - | 81,000 | -16,200 | 14,250 | ||||
| 16 May | 5866.75 | 201.00 | - | 1,36,050 | 24,150 | 30,450 | ||||
| 15 May | 5941.60 | 269.90 | - | 13,500 | -750 | 5,550 | ||||
| 14 May | 6017.30 | 328.00 | - | 900 | 600 | 6,450 | ||||
| 13 May | 6057.00 | 342.55 | - | 4,350 | -600 | 5,850 | ||||
| 10 May | 6027.40 | 338.35 | - | 8,700 | 1,350 | 6,450 | ||||
| 9 May | 5952.05 | 281.35 | - | 6,750 | -1,350 | 4,950 | ||||
| 8 May | 6000.05 | 303.65 | - | 16,350 | -900 | 6,300 | ||||
| 7 May | 5885.30 | 235.65 | - | 10,950 | 900 | 7,350 | ||||
| 6 May | 5986.15 | 292.35 | - | 600 | 150 | 6,450 | ||||
| 3 May | 5997.85 | 290.00 | - | 1,500 | 6,450 | 6,450 | ||||
| 2 May | 6061.25 | 340.00 | - | 1,500 | 0 | 6,750 | ||||
| 30 Apr | 6053.75 | 340.00 | - | 900 | -600 | 6,750 | ||||
| 29 Apr | 6068.90 | 355.00 | - | 12,300 | -2,700 | 7,350 | ||||
| 26 Apr | 5896.85 | 260.60 | - | 27,750 | 0 | 9,900 | ||||
| 25 Apr | 5906.10 | 275.00 | - | 12,600 | 3,000 | 9,900 | ||||
| 24 Apr | 5875.85 | 245.60 | - | 12,150 | 3,150 | 7,050 | ||||
|
|
||||||||||
| 23 Apr | 5827.10 | 229.05 | - | 4,950 | 1,500 | 3,900 | ||||
| 22 Apr | 5800.35 | 222.00 | - | 7,500 | 2,250 | 2,400 | ||||
| 19 Apr | 5712.10 | 160.00 | - | 450 | 150 | 150 | ||||
| 18 Apr | 5717.75 | 202.65 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 202.65 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 202.65 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 5900 expiring on 30MAY2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 370.00, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 14400
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 397.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 14250
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 201.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24150 which increased total open position to 30450
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 269.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 5550
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 328.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6450
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 342.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 5850
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 338.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 6450
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 281.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 4950
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 303.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 6300
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 235.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 7350
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 292.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 6450
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 6450
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 340.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 340.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 6750
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 355.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 7350
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 260.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 275.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9900
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 245.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 7050
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 229.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3900
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2400
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 202.65, 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 202.65, 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 202.65, 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 | 48.00 | 0.00 | - | 14,850 | 1,050 | 27,750 |
| 17 May | 6222.00 | 48.00 | - | 2,20,500 | 6,300 | 26,700 | |
| 16 May | 5866.75 | 183.50 | - | 70,050 | 1,800 | 20,400 | |
| 15 May | 5941.60 | 200.00 | - | 39,450 | 3,900 | 18,600 | |
| 14 May | 6017.30 | 164.00 | - | 9,300 | 1,950 | 14,700 | |
| 13 May | 6057.00 | 151.15 | - | 13,950 | 4,500 | 12,750 | |
| 10 May | 6027.40 | 161.15 | - | 6,000 | -600 | 8,250 | |
| 9 May | 5952.05 | 185.30 | - | 3,900 | 150 | 8,850 | |
| 8 May | 6000.05 | 159.00 | - | 5,400 | 1,650 | 8,700 | |
| 7 May | 5885.30 | 214.00 | - | 12,900 | -300 | 7,200 | |
| 6 May | 5986.15 | 163.10 | - | 1,950 | 0 | 7,500 | |
| 3 May | 5997.85 | 155.40 | - | 6,600 | 7,500 | 7,500 | |
| 2 May | 6061.25 | 125.05 | - | 4,200 | 750 | 8,400 | |
| 30 Apr | 6053.75 | 150.05 | - | 10,050 | -2,250 | 7,650 | |
| 29 Apr | 6068.90 | 143.00 | - | 24,000 | 4,800 | 9,900 | |
| 26 Apr | 5896.85 | 211.70 | - | 7,800 | 2,550 | 5,100 | |
| 25 Apr | 5906.10 | 225.00 | - | 2,700 | 750 | 2,250 | |
| 24 Apr | 5875.85 | 220.00 | - | 750 | 750 | 1,500 | |
| 23 Apr | 5827.10 | 233.40 | - | 1,350 | 750 | 750 | |
| 22 Apr | 5800.35 | 727.75 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 727.75 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 727.75 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 727.75 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 727.75 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 5900 expiring on 30MAY2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 48.00, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 27750
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 26700
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 183.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 20400
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 18600
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 164.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 14700
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 12750
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 161.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 8250
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 185.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 8850
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8700
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 214.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7200
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 163.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 155.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 125.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 8400
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 150.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 7650
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 143.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9900
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 211.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 5100
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 225.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2250
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1500
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 233.40, 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 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 727.75, 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 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 727.75, 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 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 727.75, 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 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 727.75, 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 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 727.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0