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 | 226.85 | -18.25 | - | 7,800 | -1,050 | 35,550 | |||
| 17 May | 6222.00 | 245.10 | - | 4,59,750 | -19,350 | 36,750 | ||||
| 16 May | 5866.75 | 109.75 | - | 1,82,850 | 10,950 | 56,100 | ||||
| 15 May | 5941.60 | 176.50 | - | 77,700 | 5,250 | 45,000 | ||||
|
|
||||||||||
| 14 May | 6017.30 | 206.55 | - | 1,06,500 | 150 | 39,600 | ||||
| 13 May | 6057.00 | 232.00 | - | 95,700 | 3,300 | 39,450 | ||||
| 10 May | 6027.40 | 224.45 | - | 55,950 | -1,350 | 35,850 | ||||
| 9 May | 5952.05 | 190.10 | - | 1,65,600 | 5,850 | 37,200 | ||||
| 8 May | 6000.05 | 202.00 | - | 36,900 | -600 | 31,350 | ||||
| 7 May | 5885.30 | 149.70 | - | 22,800 | -2,100 | 31,950 | ||||
| 6 May | 5986.15 | 189.55 | - | 43,950 | 3,450 | 34,050 | ||||
| 3 May | 5997.85 | 195.00 | - | 47,250 | 30,150 | 30,150 | ||||
| 2 May | 6061.25 | 231.45 | - | 39,000 | 2,100 | 35,550 | ||||
| 30 Apr | 6053.75 | 222.80 | - | 1,51,500 | -26,850 | 33,900 | ||||
| 29 Apr | 6068.90 | 250.00 | - | 4,47,900 | 39,150 | 60,750 | ||||
| 26 Apr | 5896.85 | 170.90 | - | 40,350 | 2,700 | 21,750 | ||||
| 25 Apr | 5906.10 | 154.00 | - | 16,950 | 12,600 | 18,300 | ||||
| 24 Apr | 5875.85 | 171.50 | - | 2,100 | 1,200 | 5,550 | ||||
| 23 Apr | 5827.10 | 154.35 | - | 2,550 | 150 | 4,350 | ||||
| 22 Apr | 5800.35 | 145.10 | - | 3,000 | 1,500 | 4,200 | ||||
| 19 Apr | 5712.10 | 115.65 | - | 1,050 | 450 | 2,700 | ||||
| 18 Apr | 5717.75 | 150.00 | - | 1,200 | 0 | 1,350 | ||||
| 16 Apr | 5746.60 | 179.75 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 179.75 | - | 150 | 0 | 1,500 | ||||
For INFO EDGE (I) LTD - strike price 6100 expiring on 30MAY2024
Delta for 6100 CE is -
Historical price for 6100 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 226.85, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 35550
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 245.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -19350 which decreased total open position to 36750
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 109.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 56100
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 176.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 45000
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 206.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 39600
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 232.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 39450
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 224.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 35850
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 190.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 37200
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 202.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 31350
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 149.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 31950
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 189.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 34050
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 195.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30150 which increased total open position to 30150
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 231.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 35550
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 222.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -26850 which decreased total open position to 33900
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 60750
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 170.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 21750
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 154.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 18300
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 171.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5550
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 154.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4350
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 145.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4200
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 115.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2700
On 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 150.00, 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 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 179.75, 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 179.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 6200.30 | 105.00 | 4.85 | - | 22,050 | 1,650 | 33,750 |
| 17 May | 6222.00 | 100.15 | - | 4,11,150 | 18,750 | 32,100 | |
| 16 May | 5866.75 | 284.95 | - | 4,200 | 1,950 | 13,350 | |
| 15 May | 5941.60 | 306.20 | - | 8,850 | -150 | 11,400 | |
| 14 May | 6017.30 | 260.80 | - | 23,700 | 450 | 11,550 | |
| 13 May | 6057.00 | 241.10 | - | 7,950 | 1,350 | 11,100 | |
| 10 May | 6027.40 | 250.00 | - | 3,450 | -450 | 9,750 | |
| 9 May | 5952.05 | 293.10 | - | 8,100 | 750 | 10,050 | |
| 8 May | 6000.05 | 278.35 | - | 1,200 | -600 | 9,300 | |
| 7 May | 5885.30 | 256.35 | - | 0 | 150 | 0 | |
| 6 May | 5986.15 | 256.35 | - | 1,650 | 150 | 9,750 | |
| 3 May | 5997.85 | 250.00 | - | 6,750 | 9,750 | 9,750 | |
| 2 May | 6061.25 | 218.85 | - | 1,800 | -150 | 8,850 | |
| 30 Apr | 6053.75 | 242.25 | - | 9,750 | 150 | 9,150 | |
| 29 Apr | 6068.90 | 237.95 | - | 28,350 | 6,900 | 9,000 | |
| 26 Apr | 5896.85 | 324.45 | - | 3,000 | 2,250 | 2,250 | |
| 25 Apr | 5906.10 | 876.25 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 876.25 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 876.25 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 876.25 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 876.25 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 876.25 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 876.25 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 876.25 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 6100 expiring on 30MAY2024
Delta for 6100 PE is -
Historical price for 6100 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 105.00, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 33750
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 100.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 32100
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 284.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 13350
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 306.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 11400
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 260.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 11550
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 241.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 11100
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 9750
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 293.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 10050
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 278.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 9300
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 256.35, 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 256.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9750
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 9750
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 218.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 8850
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 242.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9150
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 237.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 9000
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 324.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 876.25, 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 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 876.25, 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 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 876.25, 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 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 876.25, 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 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 876.25, 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 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 876.25, 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 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 876.25, 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 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 876.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0