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 | 295.50 | -21.50 | - | 1,950 | 900 | 44,100 | |||
| 17 May | 6222.00 | 317.00 | - | 4,34,700 | -45,150 | 43,200 | ||||
| 16 May | 5866.75 | 156.00 | - | 5,17,050 | 36,150 | 88,350 | ||||
| 15 May | 5941.60 | 218.00 | - | 1,12,800 | 6,750 | 51,900 | ||||
| 14 May | 6017.30 | 257.20 | - | 51,900 | -150 | 45,000 | ||||
| 13 May | 6057.00 | 286.00 | - | 1,14,300 | -6,150 | 45,150 | ||||
| 10 May | 6027.40 | 275.80 | - | 1,18,650 | 9,450 | 51,450 | ||||
| 9 May | 5952.05 | 236.00 | - | 1,29,750 | -450 | 41,850 | ||||
| 8 May | 6000.05 | 250.00 | - | 2,25,150 | 8,100 | 42,300 | ||||
| 7 May | 5885.30 | 192.75 | - | 31,350 | -4,800 | 34,050 | ||||
| 6 May | 5986.15 | 228.00 | - | 25,050 | 150 | 38,850 | ||||
| 3 May | 5997.85 | 240.50 | - | 21,150 | 38,550 | 38,550 | ||||
| 2 May | 6061.25 | 287.65 | - | 11,250 | -2,850 | 33,000 | ||||
| 30 Apr | 6053.75 | 277.15 | - | 25,800 | -4,800 | 36,000 | ||||
| 29 Apr | 6068.90 | 300.30 | - | 3,05,550 | -26,700 | 40,800 | ||||
| 26 Apr | 5896.85 | 212.90 | - | 2,28,900 | 32,100 | 67,950 | ||||
| 25 Apr | 5906.10 | 218.00 | - | 26,850 | 2,250 | 36,150 | ||||
| 24 Apr | 5875.85 | 207.00 | - | 50,400 | 3,900 | 33,900 | ||||
| 23 Apr | 5827.10 | 190.00 | - | 33,900 | -2,700 | 30,000 | ||||
| 22 Apr | 5800.35 | 182.45 | - | 1,38,450 | 23,100 | 32,700 | ||||
| 19 Apr | 5712.10 | 146.40 | - | 6,750 | 3,450 | 9,600 | ||||
| 18 Apr | 5717.75 | 183.95 | - | 4,200 | 2,250 | 6,450 | ||||
| 16 Apr | 5746.60 | 198.15 | - | 2,250 | 1,350 | 4,200 | ||||
|
|
||||||||||
| 15 Apr | 5826.85 | 230.00 | - | 2,400 | 1,500 | 2,850 | ||||
For INFO EDGE (I) LTD - strike price 6000 expiring on 30MAY2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 295.50, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 44100
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 317.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -45150 which decreased total open position to 43200
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 156.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 36150 which increased total open position to 88350
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 218.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 51900
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 257.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 45000
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 286.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6150 which decreased total open position to 45150
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 275.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 51450
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 236.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 41850
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 42300
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 192.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 34050
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 228.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 38850
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 240.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 38550 which increased total open position to 38550
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 287.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 33000
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 277.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 36000
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 300.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -26700 which decreased total open position to 40800
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 212.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 67950
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 218.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 36150
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 207.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 33900
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 30000
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 182.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 32700
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 146.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 9600
On 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 183.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6450
On 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 198.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 4200
On 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 230.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2850
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 6200.30 | 70.70 | -0.90 | - | 12,750 | -1,800 | 61,800 |
| 17 May | 6222.00 | 71.60 | - | 5,33,550 | 45,150 | 66,750 | |
| 16 May | 5866.75 | 245.55 | - | 46,500 | -5,400 | 21,600 | |
| 15 May | 5941.60 | 245.95 | - | 39,750 | 1,950 | 27,000 | |
| 14 May | 6017.30 | 208.00 | - | 15,000 | 1,350 | 24,900 | |
| 13 May | 6057.00 | 194.60 | - | 17,400 | 1,500 | 23,550 | |
| 10 May | 6027.40 | 218.85 | - | 13,800 | 1,350 | 22,200 | |
| 9 May | 5952.05 | 235.00 | - | 21,900 | 1,050 | 20,700 | |
| 8 May | 6000.05 | 207.00 | - | 17,700 | 1,500 | 19,650 | |
| 7 May | 5885.30 | 271.95 | - | 12,000 | -900 | 18,150 | |
| 6 May | 5986.15 | 209.95 | - | 12,900 | 2,400 | 19,050 | |
| 3 May | 5997.85 | 203.05 | - | 19,650 | 16,800 | 16,800 | |
| 2 May | 6061.25 | 168.00 | - | 10,350 | 900 | 15,000 | |
| 30 Apr | 6053.75 | 191.80 | - | 21,900 | -150 | 14,250 | |
| 29 Apr | 6068.90 | 185.95 | - | 65,250 | 2,700 | 14,400 | |
| 26 Apr | 5896.85 | 264.85 | - | 10,050 | 3,150 | 11,700 | |
| 25 Apr | 5906.10 | 259.30 | - | 1,800 | 1,050 | 8,400 | |
| 24 Apr | 5875.85 | 251.00 | - | 7,950 | 5,250 | 7,200 | |
| 23 Apr | 5827.10 | 289.00 | - | 900 | 900 | 1,950 | |
| 22 Apr | 5800.35 | 332.00 | - | 600 | 600 | 1,050 | |
| 19 Apr | 5712.10 | 400.00 | - | 300 | 0 | 450 | |
| 18 Apr | 5717.75 | 362.45 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 362.45 | - | 150 | 0 | 450 | |
| 15 Apr | 5826.85 | 331.30 | - | 150 | 0 | 450 | |
For INFO EDGE (I) LTD - strike price 6000 expiring on 30MAY2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 70.70, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 61800
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 71.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 45150 which increased total open position to 66750
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 245.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 21600
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 245.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 27000
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 208.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 24900
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 194.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 23550
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 218.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 22200
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 235.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 20700
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 207.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 19650
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 271.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 18150
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 209.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 19050
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 203.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 168.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15000
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 191.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 14250
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 185.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 14400
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 264.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 11700
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 259.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 8400
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 251.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 7200
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 289.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1950
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 332.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1050
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 362.45, 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 362.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 331.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450