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 | 289.00 | 0.00 | - | 0 | -5,250 | 0 | |||
| 17 May | 6222.00 | 289.00 | - | 55,500 | -5,250 | 6,750 | ||||
| 16 May | 5866.75 | 137.00 | - | 21,450 | 2,250 | 12,000 | ||||
| 15 May | 5941.60 | 197.30 | - | 13,350 | 750 | 9,600 | ||||
| 14 May | 6017.30 | 233.00 | - | 28,500 | 3,150 | 9,000 | ||||
| 13 May | 6057.00 | 261.00 | - | 10,650 | -2,700 | 5,850 | ||||
| 10 May | 6027.40 | 248.75 | - | 4,200 | -450 | 9,450 | ||||
| 9 May | 5952.05 | 206.20 | - | 13,800 | 150 | 9,900 | ||||
| 8 May | 6000.05 | 222.05 | - | 12,000 | 0 | 9,750 | ||||
| 7 May | 5885.30 | 158.05 | - | 6,150 | 600 | 9,450 | ||||
| 6 May | 5986.15 | 202.00 | - | 7,800 | 450 | 8,850 | ||||
| 3 May | 5997.85 | 218.90 | - | 9,900 | 8,400 | 8,400 | ||||
| 2 May | 6061.25 | 257.00 | - | 10,200 | 750 | 7,050 | ||||
| 30 Apr | 6053.75 | 247.70 | - | 14,100 | 600 | 6,450 | ||||
| 29 Apr | 6068.90 | 272.70 | - | 66,150 | 4,800 | 5,850 | ||||
|
|
||||||||||
| 26 Apr | 5896.85 | 189.95 | - | 3,000 | 1,050 | 1,050 | ||||
| 25 Apr | 5906.10 | 190.55 | - | 0 | 0 | 0 | ||||
| 24 Apr | 5875.85 | 190.55 | - | 0 | 0 | 0 | ||||
| 23 Apr | 5827.10 | 190.55 | - | 0 | 0 | 0 | ||||
| 22 Apr | 5800.35 | 190.55 | - | 0 | 0 | 0 | ||||
| 19 Apr | 5712.10 | 190.55 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 190.55 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 190.55 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 190.55 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 6050 expiring on 30MAY2024
Delta for 6050 CE is -
Historical price for 6050 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 289.00, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 0
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 289.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 6750
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 137.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 12000
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 197.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 9600
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 233.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 9000
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 261.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 5850
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 248.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 9450
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 206.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9900
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 222.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 158.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9450
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 202.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 8850
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 218.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 257.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 7050
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 247.70, 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 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 272.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5850
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 189.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 190.55, 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 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 190.55, 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 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 190.55, 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 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 190.55, 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 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 190.55, 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 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 190.55, 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 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 190.55, 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 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 190.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 6200.30 | 83.10 | -4.50 | - | 600 | -150 | 11,850 |
| 17 May | 6222.00 | 87.60 | - | 70,350 | 7,950 | 12,450 | |
| 16 May | 5866.75 | 334.95 | - | 1,500 | -900 | 4,500 | |
| 15 May | 5941.60 | 280.50 | - | 2,100 | 900 | 5,250 | |
| 14 May | 6017.30 | 234.45 | - | 7,650 | 900 | 4,350 | |
| 13 May | 6057.00 | 217.80 | - | 3,300 | -300 | 3,450 | |
| 10 May | 6027.40 | 238.80 | - | 150 | 0 | 3,750 | |
| 9 May | 5952.05 | 265.00 | - | 1,950 | 150 | 3,600 | |
| 8 May | 6000.05 | 233.95 | - | 1,950 | 750 | 3,450 | |
| 7 May | 5885.30 | 235.25 | - | 0 | 0 | 0 | |
| 6 May | 5986.15 | 235.25 | - | 1,050 | 0 | 2,700 | |
| 3 May | 5997.85 | 246.50 | - | 4,200 | 2,550 | 2,550 | |
| 2 May | 6061.25 | 189.15 | - | 6,000 | 450 | 1,650 | |
| 30 Apr | 6053.75 | 190.00 | - | 2,100 | 300 | 900 | |
| 29 Apr | 6068.90 | 211.35 | - | 1,200 | 600 | 600 | |
| 26 Apr | 5896.85 | 574.60 | - | 0 | 0 | 0 | |
| 25 Apr | 5906.10 | 574.60 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 574.60 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 574.60 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 574.60 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 574.60 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 574.60 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 574.60 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 574.60 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 6050 expiring on 30MAY2024
Delta for 6050 PE is -
Historical price for 6050 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 83.10, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 11850
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 87.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 12450
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 334.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 4500
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 280.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5250
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 234.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4350
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 217.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3450
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 238.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 265.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3600
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 233.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3450
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 235.25, 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 235.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 246.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2550
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 189.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1650
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 211.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 574.60, 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 574.60, 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 574.60, 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 574.60, 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 574.60, 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 574.60, 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 574.60, 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 574.60, 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 574.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0