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 | 199.35 | -11.35 | - | 5,850 | 450 | 9,150 | |||
| 17 May | 6222.00 | 210.70 | - | 2,26,800 | 900 | 9,150 | ||||
| 16 May | 5866.75 | 98.00 | - | 15,150 | 1,500 | 8,250 | ||||
| 15 May | 5941.60 | 168.80 | - | 3,450 | 1,350 | 6,750 | ||||
| 14 May | 6017.30 | 188.15 | - | 9,450 | 1,050 | 5,400 | ||||
| 13 May | 6057.00 | 214.45 | - | 9,450 | 750 | 4,350 | ||||
| 10 May | 6027.40 | 206.35 | - | 2,850 | -1,050 | 4,050 | ||||
| 9 May | 5952.05 | 171.80 | - | 12,150 | 600 | 5,100 | ||||
| 8 May | 6000.05 | 165.00 | - | 150 | 0 | 4,500 | ||||
| 7 May | 5885.30 | 126.00 | - | 450 | 150 | 4,500 | ||||
| 6 May | 5986.15 | 166.80 | - | 1,200 | -150 | 4,350 | ||||
|
|
||||||||||
| 3 May | 5997.85 | 158.55 | - | 3,750 | 4,800 | 4,800 | ||||
| 2 May | 6061.25 | 206.95 | - | 1,200 | -300 | 4,650 | ||||
| 30 Apr | 6053.75 | 200.00 | - | 8,400 | 1,200 | 5,100 | ||||
| 29 Apr | 6068.90 | 230.50 | - | 11,850 | 3,900 | 3,900 | ||||
| 26 Apr | 5896.85 | 162.40 | - | 0 | 0 | 0 | ||||
| 25 Apr | 5906.10 | 162.40 | - | 0 | 0 | 0 | ||||
| 24 Apr | 5875.85 | 162.40 | - | 0 | 0 | 0 | ||||
| 23 Apr | 5827.10 | 162.40 | - | 0 | 0 | 0 | ||||
| 22 Apr | 5800.35 | 162.40 | - | 0 | 0 | 0 | ||||
| 19 Apr | 5712.10 | 162.40 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 162.40 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 162.40 | - | 0 | 0 | 0 | ||||
| 15 Apr | 5826.85 | 162.40 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 6150 expiring on 30MAY2024
Delta for 6150 CE is -
Historical price for 6150 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 199.35, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 9150
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 210.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9150
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 98.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 8250
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 168.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 6750
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 188.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 5400
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 214.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4350
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 206.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 4050
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 171.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5100
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 165.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 126.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4500
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 166.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 4350
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 158.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 206.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4650
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5100
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 230.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 162.40, 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 162.40, 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 162.40, 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 162.40, 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 162.40, 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 162.40, 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 162.40, 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 162.40, 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 162.40, 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 | 134.80 | 6.40 | - | 4,650 | -450 | 13,800 |
| 17 May | 6222.00 | 128.40 | - | 91,950 | 13,950 | 14,100 | |
| 16 May | 5866.75 | 399.80 | - | 300 | 150 | 150 | |
| 15 May | 5941.60 | 645.25 | - | 0 | 0 | 0 | |
| 14 May | 6017.30 | 645.25 | - | 0 | 0 | 0 | |
| 13 May | 6057.00 | 645.25 | - | 0 | 0 | 0 | |
| 10 May | 6027.40 | 645.25 | - | 0 | 0 | 0 | |
| 9 May | 5952.05 | 645.25 | - | 0 | 0 | 0 | |
| 8 May | 6000.05 | 645.25 | - | 0 | 0 | 0 | |
| 7 May | 5885.30 | 645.25 | - | 0 | 0 | 0 | |
| 6 May | 5986.15 | 645.25 | - | 0 | 0 | 0 | |
| 3 May | 5997.85 | 645.25 | - | 0 | 0 | 0 | |
| 2 May | 6061.25 | 645.25 | - | 0 | 0 | 0 | |
| 30 Apr | 6053.75 | 645.25 | - | 0 | 0 | 0 | |
| 29 Apr | 6068.90 | 645.25 | - | 0 | 0 | 0 | |
| 26 Apr | 5896.85 | 645.25 | - | 0 | 0 | 0 | |
| 25 Apr | 5906.10 | 645.25 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 645.25 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 645.25 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 645.25 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 645.25 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 645.25 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 645.25 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 645.25 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 6150 expiring on 30MAY2024
Delta for 6150 PE is -
Historical price for 6150 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 134.80, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 13800
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 128.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 13950 which increased total open position to 14100
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 399.80, 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 15 May NAUKRI was trading at 5941.60. The strike last trading price was 645.25, 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 14 May NAUKRI was trading at 6017.30. The strike last trading price was 645.25, 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 13 May NAUKRI was trading at 6057.00. The strike last trading price was 645.25, 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 10 May NAUKRI was trading at 6027.40. The strike last trading price was 645.25, 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 9 May NAUKRI was trading at 5952.05. The strike last trading price was 645.25, 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 8 May NAUKRI was trading at 6000.05. The strike last trading price was 645.25, 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 7 May NAUKRI was trading at 5885.30. The strike last trading price was 645.25, 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 645.25, 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 3 May NAUKRI was trading at 5997.85. The strike last trading price was 645.25, 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 2 May NAUKRI was trading at 6061.25. The strike last trading price was 645.25, 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 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 645.25, 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 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 645.25, 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 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 645.25, 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 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 645.25, 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 645.25, 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 645.25, 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 645.25, 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 645.25, 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 645.25, 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 645.25, 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 645.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0