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 | 175.00 | -20.00 | - | 33,750 | 2,250 | 93,450 | |||
| 17 May | 6222.00 | 195.00 | - | 14,91,450 | 1,800 | 90,150 | ||||
| 16 May | 5866.75 | 87.95 | - | 2,86,650 | 16,200 | 88,350 | ||||
| 15 May | 5941.60 | 141.05 | - | 88,950 | 2,700 | 72,600 | ||||
| 14 May | 6017.30 | 167.30 | - | 82,200 | 3,300 | 70,050 | ||||
| 13 May | 6057.00 | 191.10 | - | 77,100 | 4,500 | 66,750 | ||||
| 10 May | 6027.40 | 183.00 | - | 71,400 | 1,200 | 62,850 | ||||
| 9 May | 5952.05 | 152.00 | - | 2,76,150 | 12,450 | 61,950 | ||||
| 8 May | 6000.05 | 164.00 | - | 64,050 | 5,400 | 49,500 | ||||
|
|
||||||||||
| 7 May | 5885.30 | 122.00 | - | 82,200 | 12,900 | 43,800 | ||||
| 6 May | 5986.15 | 145.50 | - | 18,600 | -6,150 | 30,900 | ||||
| 3 May | 5997.85 | 158.00 | - | 25,950 | 37,050 | 37,050 | ||||
| 2 May | 6061.25 | 185.90 | - | 15,750 | -300 | 37,350 | ||||
| 30 Apr | 6053.75 | 177.00 | - | 1,32,000 | 2,100 | 37,500 | ||||
| 29 Apr | 6068.90 | 209.95 | - | 3,91,650 | 15,150 | 35,400 | ||||
| 26 Apr | 5896.85 | 135.30 | - | 86,250 | -2,550 | 20,400 | ||||
| 25 Apr | 5906.10 | 148.50 | - | 44,400 | 13,350 | 21,000 | ||||
| 24 Apr | 5875.85 | 128.00 | - | 2,250 | 900 | 7,650 | ||||
| 23 Apr | 5827.10 | 122.00 | - | 5,850 | 2,550 | 6,750 | ||||
| 22 Apr | 5800.35 | 124.80 | - | 6,300 | 1,050 | 4,200 | ||||
| 19 Apr | 5712.10 | 94.50 | - | 750 | 600 | 3,150 | ||||
| 18 Apr | 5717.75 | 116.05 | - | 3,150 | 150 | 2,550 | ||||
| 16 Apr | 5746.60 | 134.00 | - | 450 | -150 | 2,700 | ||||
| 15 Apr | 5826.85 | 152.00 | - | 1,350 | 750 | 2,850 | ||||
For INFO EDGE (I) LTD - strike price 6200 expiring on 30MAY2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 175.00, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 93450
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 195.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 90150
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 87.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 88350
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 141.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 72600
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 167.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 70050
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 191.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 66750
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 183.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 62850
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 152.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 61950
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 164.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 49500
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 43800
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 145.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -6150 which decreased total open position to 30900
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 158.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 37050
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 185.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 37350
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 177.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 37500
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 209.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15150 which increased total open position to 35400
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 135.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 20400
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 148.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13350 which increased total open position to 21000
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 128.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 7650
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 6750
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 124.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4200
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3150
On 18 Apr NAUKRI was trading at 5717.75. The strike last trading price was 116.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2550
On 16 Apr NAUKRI was trading at 5746.60. The strike last trading price was 134.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2700
On 15 Apr NAUKRI was trading at 5826.85. The strike last trading price was 152.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 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 | 143.60 | -3.00 | - | 24,150 | -1,200 | 31,950 |
| 17 May | 6222.00 | 146.60 | - | 4,39,800 | 29,850 | 33,450 | |
| 16 May | 5866.75 | 344.00 | - | 1,650 | -300 | 3,600 | |
| 15 May | 5941.60 | 370.30 | - | 1,200 | 150 | 4,050 | |
| 14 May | 6017.30 | 360.85 | - | 0 | 0 | 0 | |
| 13 May | 6057.00 | 360.85 | - | 0 | 0 | 0 | |
| 10 May | 6027.40 | 360.85 | - | 0 | 450 | 0 | |
| 9 May | 5952.05 | 360.85 | - | 4,200 | 600 | 4,050 | |
| 8 May | 6000.05 | 340.70 | - | 150 | 0 | 3,450 | |
| 7 May | 5885.30 | 304.95 | - | 0 | 0 | 0 | |
| 6 May | 5986.15 | 304.95 | - | 0 | 0 | 0 | |
| 3 May | 5997.85 | 304.95 | - | 750 | 3,300 | 3,300 | |
| 2 May | 6061.25 | 290.20 | - | 0 | 0 | 0 | |
| 30 Apr | 6053.75 | 290.20 | - | 450 | 150 | 3,450 | |
| 29 Apr | 6068.90 | 291.40 | - | 3,300 | 1,200 | 3,300 | |
| 26 Apr | 5896.85 | 371.75 | - | 2,100 | 1,950 | 1,950 | |
| 25 Apr | 5906.10 | 954.10 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 954.10 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 954.10 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 954.10 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 954.10 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 954.10 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 954.10 | - | 0 | 0 | 0 | |
| 15 Apr | 5826.85 | 954.10 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 6200 expiring on 30MAY2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 143.60, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 31950
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 146.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 29850 which increased total open position to 33450
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 344.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3600
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 370.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4050
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 360.85, 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 360.85, 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 360.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 360.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4050
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 340.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3450
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 304.95, 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 304.95, 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 304.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 290.20, 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 290.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3450
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 291.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3300
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 371.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 954.10, 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 954.10, 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 954.10, 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 954.10, 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 954.10, 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 954.10, 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 954.10, 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 954.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0