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 | 135.00 | -11.95 | - | 56,250 | 750 | 1,33,500 | |||
| 17 May | 6222.00 | 146.95 | - | 21,34,200 | 1,00,200 | 1,36,200 | ||||
| 16 May | 5866.75 | 61.05 | - | 1,47,300 | -4,050 | 36,000 | ||||
| 15 May | 5941.60 | 114.50 | - | 88,500 | 17,700 | 40,050 | ||||
| 14 May | 6017.30 | 135.00 | - | 32,700 | 5,250 | 22,200 | ||||
| 13 May | 6057.00 | 156.30 | - | 33,900 | -450 | 16,950 | ||||
| 10 May | 6027.40 | 149.10 | - | 38,100 | -2,250 | 18,300 | ||||
| 9 May | 5952.05 | 118.00 | - | 52,800 | -300 | 20,550 | ||||
| 8 May | 6000.05 | 130.80 | - | 15,000 | 300 | 20,850 | ||||
| 7 May | 5885.30 | 99.00 | - | 20,550 | 4,650 | 20,400 | ||||
| 6 May | 5986.15 | 112.00 | - | 6,000 | 900 | 15,750 | ||||
|
|
||||||||||
| 3 May | 5997.85 | 127.10 | - | 6,000 | 15,150 | 15,150 | ||||
| 2 May | 6061.25 | 151.70 | - | 6,900 | -900 | 15,750 | ||||
| 30 Apr | 6053.75 | 145.00 | - | 22,050 | -300 | 16,500 | ||||
| 29 Apr | 6068.90 | 170.75 | - | 69,000 | 4,650 | 16,800 | ||||
| 26 Apr | 5896.85 | 107.00 | - | 18,450 | 900 | 12,450 | ||||
| 25 Apr | 5906.10 | 117.50 | - | 12,900 | 7,200 | 11,400 | ||||
| 24 Apr | 5875.85 | 108.85 | - | 4,200 | 3,000 | 4,200 | ||||
| 23 Apr | 5827.10 | 102.50 | - | 600 | 0 | 1,200 | ||||
| 22 Apr | 5800.35 | 102.70 | - | 1,800 | 1,200 | 1,200 | ||||
| 19 Apr | 5712.10 | 116.55 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 116.55 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 116.55 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 6300 expiring on 30MAY2024
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 135.00, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 133500
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 146.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 100200 which increased total open position to 136200
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 61.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 36000
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 114.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 40050
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 22200
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 156.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 16950
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 149.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 18300
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 118.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 20550
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 130.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 20850
On 7 May NAUKRI was trading at 5885.30. The strike last trading price was 99.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 20400
On 6 May NAUKRI was trading at 5986.15. The strike last trading price was 112.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15750
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 127.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15150 which increased total open position to 15150
On 2 May NAUKRI was trading at 6061.25. The strike last trading price was 151.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 15750
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 16500
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 170.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 16800
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 107.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 12450
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 117.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 11400
On 24 Apr NAUKRI was trading at 5875.85. The strike last trading price was 108.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4200
On 23 Apr NAUKRI was trading at 5827.10. The strike last trading price was 102.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 22 Apr NAUKRI was trading at 5800.35. The strike last trading price was 102.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 19 Apr NAUKRI was trading at 5712.10. The strike last trading price was 116.55, 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 116.55, 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 116.55, 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 | 205.20 | 3.25 | - | 3,600 | -300 | 24,750 |
| 17 May | 6222.00 | 201.95 | - | 2,67,150 | 24,750 | 25,050 | |
| 16 May | 5866.75 | 504.00 | - | 150 | 0 | 300 | |
| 15 May | 5941.60 | 366.95 | - | 0 | 0 | 0 | |
| 14 May | 6017.30 | 366.95 | - | 0 | 0 | 0 | |
| 13 May | 6057.00 | 366.95 | - | 0 | 0 | 0 | |
| 10 May | 6027.40 | 366.95 | - | 0 | 0 | 0 | |
| 9 May | 5952.05 | 366.95 | - | 0 | 0 | 0 | |
| 8 May | 6000.05 | 366.95 | - | 0 | 0 | 0 | |
| 7 May | 5885.30 | 366.95 | - | 0 | 150 | 0 | |
| 6 May | 5986.15 | 366.95 | - | 300 | 150 | 450 | |
| 3 May | 5997.85 | 330.00 | - | 0 | 0 | 0 | |
| 2 May | 6061.25 | 330.00 | - | 150 | 0 | 150 | |
| 30 Apr | 6053.75 | 342.00 | - | 150 | 150 | 150 | |
| 29 Apr | 6068.90 | 363.00 | - | 150 | 0 | 0 | |
| 26 Apr | 5896.85 | 1034.40 | - | 0 | 0 | 0 | |
| 25 Apr | 5906.10 | 1034.40 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 1034.40 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 1034.40 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 1034.40 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 1034.40 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 1034.40 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 1034.40 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 6300 expiring on 30MAY2024
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 205.20, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 24750
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 201.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 25050
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 504.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 366.95, 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 14 May NAUKRI was trading at 6017.30. The strike last trading price was 366.95, 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 13 May NAUKRI was trading at 6057.00. The strike last trading price was 366.95, 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 10 May NAUKRI was trading at 6027.40. The strike last trading price was 366.95, 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 9 May NAUKRI was trading at 5952.05. The strike last trading price was 366.95, 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 8 May NAUKRI was trading at 6000.05. The strike last trading price was 366.95, 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 7 May NAUKRI was trading at 5885.30. The strike last trading price was 366.95, 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 366.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 3 May NAUKRI was trading at 5997.85. The strike last trading price was 330.00, 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 330.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 342.00, 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 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 363.00, 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 1034.40, 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 1034.40, 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 1034.40, 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 1034.40, 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 1034.40, 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 1034.40, 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 1034.40, 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 1034.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0