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 | 151.85 | -18.15 | - | 7,200 | -1,050 | 28,350 | |||
| 17 May | 6222.00 | 170.00 | - | 4,67,250 | 22,500 | 29,400 | ||||
| 16 May | 5866.75 | 74.65 | - | 21,600 | 1,800 | 6,900 | ||||
| 15 May | 5941.60 | 125.00 | - | 2,100 | -150 | 5,100 | ||||
| 14 May | 6017.30 | 130.65 | - | 0 | 0 | 0 | ||||
| 13 May | 6057.00 | 130.65 | - | 150 | 0 | 5,250 | ||||
| 10 May | 6027.40 | 135.00 | - | 300 | 150 | 5,400 | ||||
| 9 May | 5952.05 | 139.55 | - | 3,300 | 5,250 | 5,250 | ||||
| 8 May | 6000.05 | 139.20 | - | 0 | 0 | 0 | ||||
| 7 May | 5885.30 | 139.20 | - | 0 | 1,500 | 0 | ||||
| 6 May | 5986.15 | 139.20 | - | 1,650 | 1,500 | 5,100 | ||||
|
|
||||||||||
| 3 May | 5997.85 | 170.60 | - | 150 | 3,750 | 3,750 | ||||
| 2 May | 6061.25 | 199.80 | - | 150 | 0 | 3,600 | ||||
| 30 Apr | 6053.75 | 191.45 | - | 1,350 | -150 | 3,300 | ||||
| 29 Apr | 6068.90 | 187.45 | - | 9,900 | 3,450 | 3,450 | ||||
| 26 Apr | 5896.85 | 138.05 | - | 0 | 0 | 0 | ||||
| 25 Apr | 5906.10 | 138.05 | - | 0 | 0 | 0 | ||||
| 24 Apr | 5875.85 | 138.05 | - | 0 | 0 | 0 | ||||
| 23 Apr | 5827.10 | 138.05 | - | 0 | 0 | 0 | ||||
| 22 Apr | 5800.35 | 138.05 | - | 0 | 0 | 0 | ||||
| 19 Apr | 5712.10 | 138.05 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 138.05 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 138.05 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 6250 expiring on 30MAY2024
Delta for 6250 CE is -
Historical price for 6250 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 151.85, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 28350
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 29400
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 74.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6900
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 5100
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 130.65, 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 130.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 5400
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 139.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 139.20, 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 7 May NAUKRI was trading at 5885.30. The strike last trading price was 139.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 139.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5100
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 170.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 199.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 191.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 3300
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 187.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 3450
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 138.05, 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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 | 190.00 | 16.00 | - | 4,200 | -1,050 | 12,300 |
| 17 May | 6222.00 | 174.00 | - | 1,45,800 | 14,250 | 14,400 | |
| 16 May | 5866.75 | 403.20 | - | 300 | 150 | 150 | |
| 15 May | 5941.60 | 719.65 | - | 0 | 0 | 0 | |
| 14 May | 6017.30 | 719.65 | - | 0 | 0 | 0 | |
| 13 May | 6057.00 | 719.65 | - | 0 | 0 | 0 | |
| 10 May | 6027.40 | 719.65 | - | 0 | 0 | 0 | |
| 9 May | 5952.05 | 719.65 | - | 0 | 0 | 0 | |
| 8 May | 6000.05 | 719.65 | - | 0 | 0 | 0 | |
| 7 May | 5885.30 | 719.65 | - | 0 | 0 | 0 | |
| 6 May | 5986.15 | 719.65 | - | 0 | 0 | 0 | |
| 3 May | 5997.85 | 719.65 | - | 0 | 0 | 0 | |
| 2 May | 6061.25 | 719.65 | - | 0 | 0 | 0 | |
| 30 Apr | 6053.75 | 719.65 | - | 0 | 0 | 0 | |
| 29 Apr | 6068.90 | 719.65 | - | 0 | 0 | 0 | |
| 26 Apr | 5896.85 | 719.65 | - | 0 | 0 | 0 | |
| 25 Apr | 5906.10 | 719.65 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 719.65 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 719.65 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 719.65 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 719.65 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 719.65 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 719.65 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 6250 expiring on 30MAY2024
Delta for 6250 PE is -
Historical price for 6250 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 190.00, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 12300
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 14400
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 403.20, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, 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 719.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0