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 | 260.00 | -102.55 | - | 150 | 0 | 4,950 | |||
| 17 May | 6222.00 | 362.55 | - | 20,850 | -3,600 | 5,100 | ||||
| 16 May | 5866.75 | 175.35 | - | 30,150 | 4,800 | 8,700 | ||||
| 15 May | 5941.60 | 246.60 | - | 15,000 | 750 | 4,050 | ||||
| 14 May | 6017.30 | 292.05 | - | 1,350 | -450 | 3,450 | ||||
| 13 May | 6057.00 | 313.50 | - | 4,800 | 750 | 3,900 | ||||
| 10 May | 6027.40 | 315.60 | - | 3,600 | -300 | 3,150 | ||||
| 9 May | 5952.05 | 255.75 | - | 1,500 | 600 | 3,000 | ||||
| 8 May | 6000.05 | 277.45 | - | 1,650 | 150 | 2,400 | ||||
| 7 May | 5885.30 | 212.55 | - | 4,800 | 1,350 | 3,000 | ||||
| 6 May | 5986.15 | 251.00 | - | 900 | 150 | 1,650 | ||||
| 3 May | 5997.85 | 269.05 | - | 0 | 150 | 0 | ||||
|
|
||||||||||
| 2 May | 6061.25 | 269.05 | - | 300 | 150 | 1,500 | ||||
| 30 Apr | 6053.75 | 328.70 | - | 150 | 0 | 1,350 | ||||
| 29 Apr | 6068.90 | 330.90 | - | 5,250 | -1,200 | 1,350 | ||||
| 26 Apr | 5896.85 | 228.55 | - | 7,500 | 1,650 | 2,700 | ||||
| 25 Apr | 5906.10 | 233.15 | - | 1,650 | 900 | 900 | ||||
| 24 Apr | 5875.85 | 222.50 | - | 0 | 0 | 0 | ||||
| 23 Apr | 5827.10 | 222.50 | - | 0 | 0 | 0 | ||||
| 22 Apr | 5800.35 | 222.50 | - | 0 | 0 | 0 | ||||
| 19 Apr | 5712.10 | 222.50 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 222.50 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 222.50 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 222.50 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 5950 expiring on 30MAY2024
Delta for 5950 CE is -
Historical price for 5950 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 260.00, which was -102.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 362.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 5100
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 175.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 8700
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 246.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4050
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 292.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 3450
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 313.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3900
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 315.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3150
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 255.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3000
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 277.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2400
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 212.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3000
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 251.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1650
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 269.05, 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 2 May NAUKRI was trading at 6061.25. The strike last trading price was 269.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1500
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 328.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 330.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 1350
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 228.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2700
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 233.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 222.50, 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 222.50, 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 222.50, 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 222.50, 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 222.50, 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 222.50, 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 222.50, 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 | 60.00 | 1.20 | - | 2,400 | -450 | 12,000 |
| 17 May | 6222.00 | 58.80 | - | 67,800 | 8,400 | 12,450 | |
| 16 May | 5866.75 | 198.65 | - | 13,500 | 450 | 4,050 | |
| 15 May | 5941.60 | 224.45 | - | 1,200 | 450 | 3,750 | |
| 14 May | 6017.30 | 180.70 | - | 5,400 | 2,100 | 3,300 | |
| 13 May | 6057.00 | 178.50 | - | 1,200 | -150 | 1,200 | |
| 10 May | 6027.40 | 232.00 | - | 300 | 0 | 1,200 | |
| 9 May | 5952.05 | 189.65 | - | 450 | 1,350 | 1,350 | |
| 8 May | 6000.05 | 241.55 | - | 0 | 900 | 0 | |
| 7 May | 5885.30 | 241.55 | - | 1,650 | 1,050 | 1,200 | |
| 6 May | 5986.15 | 186.45 | - | 300 | 150 | 150 | |
| 3 May | 5997.85 | 507.75 | - | 0 | 0 | 0 | |
| 2 May | 6061.25 | 507.75 | - | 0 | 0 | 0 | |
| 30 Apr | 6053.75 | 507.75 | - | 0 | 0 | 0 | |
| 29 Apr | 6068.90 | 507.75 | - | 0 | 0 | 0 | |
| 26 Apr | 5896.85 | 507.75 | - | 0 | 0 | 0 | |
| 25 Apr | 5906.10 | 507.75 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 507.75 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 507.75 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 507.75 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 507.75 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 507.75 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 507.75 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 507.75 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 5950 expiring on 30MAY2024
Delta for 5950 PE is -
Historical price for 5950 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 60.00, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 12000
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 58.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 12450
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 198.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 4050
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 224.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3750
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 180.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3300
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 178.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1200
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 232.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 189.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 241.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 241.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1200
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 186.45, 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 3 May NAUKRI was trading at 5997.85. The strike last trading price was 507.75, 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 2 May NAUKRI was trading at 6061.25. The strike last trading price was 507.75, 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 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 507.75, 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 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 507.75, 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 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 507.75, 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 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 507.75, 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 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 507.75, 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 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 507.75, 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 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 507.75, 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 507.75, 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 507.75, 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 507.75, 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 507.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0