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 | 112.45 | -13.40 | - | 6,900 | -2,100 | 27,600 | |||
| 17 May | 6222.00 | 125.85 | - | 4,42,500 | 24,000 | 29,700 | ||||
| 16 May | 5866.75 | 47.65 | - | 14,700 | 2,850 | 5,700 | ||||
| 15 May | 5941.60 | 99.75 | - | 2,400 | 600 | 2,850 | ||||
| 14 May | 6017.30 | 129.00 | - | 1,350 | 150 | 2,250 | ||||
|
|
||||||||||
| 13 May | 6057.00 | 141.40 | - | 900 | -150 | 2,100 | ||||
| 10 May | 6027.40 | 101.40 | - | 3,000 | 1,200 | 2,250 | ||||
| 9 May | 5952.05 | 126.00 | - | 600 | 1,050 | 1,050 | ||||
| 8 May | 6000.05 | 135.10 | - | 0 | 0 | 0 | ||||
| 7 May | 5885.30 | 135.10 | - | 0 | 0 | 0 | ||||
| 6 May | 5986.15 | 135.10 | - | 0 | 0 | 0 | ||||
| 3 May | 5997.85 | 135.10 | - | 0 | 150 | 0 | ||||
| 2 May | 6061.25 | 135.10 | - | 750 | 150 | 900 | ||||
| 30 Apr | 6053.75 | 148.00 | - | 1,200 | -450 | 900 | ||||
| 29 Apr | 6068.90 | 148.25 | - | 4,500 | 1,200 | 1,350 | ||||
| 26 Apr | 5896.85 | 98.10 | - | 450 | 300 | 300 | ||||
| 25 Apr | 5906.10 | 116.40 | - | 0 | 0 | 0 | ||||
| 24 Apr | 5875.85 | 116.40 | - | 0 | 0 | 0 | ||||
| 23 Apr | 5827.10 | 116.40 | - | 0 | 0 | 0 | ||||
| 22 Apr | 5800.35 | 116.40 | - | 0 | 0 | 0 | ||||
| 19 Apr | 5712.10 | 116.40 | - | 0 | 0 | 0 | ||||
| 18 Apr | 5717.75 | 116.40 | - | 0 | 0 | 0 | ||||
| 16 Apr | 5746.60 | 116.40 | - | 0 | 0 | 0 | ||||
For INFO EDGE (I) LTD - strike price 6350 expiring on 30MAY2024
Delta for 6350 CE is -
Historical price for 6350 CE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 112.45, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 27600
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 125.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 29700
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 47.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 5700
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 99.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2850
On 14 May NAUKRI was trading at 6017.30. The strike last trading price was 129.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2250
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 141.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2100
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 101.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2250
On 9 May NAUKRI was trading at 5952.05. The strike last trading price was 126.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 8 May NAUKRI was trading at 6000.05. The strike last trading price was 135.10, 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 7 May NAUKRI was trading at 5885.30. The strike last trading price was 135.10, 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 6 May NAUKRI was trading at 5986.15. The strike last trading price was 135.10, 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 3 May NAUKRI was trading at 5997.85. The strike last trading price was 135.10, 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 2 May NAUKRI was trading at 6061.25. The strike last trading price was 135.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 900
On 30 Apr NAUKRI was trading at 6053.75. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 900
On 29 Apr NAUKRI was trading at 6068.90. The strike last trading price was 148.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1350
On 26 Apr NAUKRI was trading at 5896.85. The strike last trading price was 98.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 25 Apr NAUKRI was trading at 5906.10. The strike last trading price was 116.40, 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 116.40, 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 116.40, 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 116.40, 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 116.40, 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 116.40, 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 116.40, 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 | 239.30 | -1.90 | - | 2,550 | -600 | 10,500 |
| 17 May | 6222.00 | 241.20 | - | 34,350 | 11,400 | 11,850 | |
| 16 May | 5866.75 | 559.80 | - | 450 | 300 | 450 | |
| 15 May | 5941.60 | 492.85 | - | 0 | 0 | 0 | |
| 14 May | 6017.30 | 492.85 | - | 0 | -150 | 0 | |
| 13 May | 6057.00 | 492.85 | - | 0 | -150 | 0 | |
| 10 May | 6027.40 | 492.85 | - | 150 | 0 | 300 | |
| 9 May | 5952.05 | 379.80 | - | 300 | 0 | 0 | |
| 8 May | 6000.05 | 796.80 | - | 0 | 0 | 0 | |
| 7 May | 5885.30 | 796.80 | - | 0 | 0 | 0 | |
| 6 May | 5986.15 | 796.80 | - | 0 | 0 | 0 | |
| 3 May | 5997.85 | 796.80 | - | 0 | 0 | 0 | |
| 2 May | 6061.25 | 796.80 | - | 0 | 0 | 0 | |
| 30 Apr | 6053.75 | 796.80 | - | 0 | 0 | 0 | |
| 29 Apr | 6068.90 | 796.80 | - | 0 | 0 | 0 | |
| 26 Apr | 5896.85 | 796.80 | - | 0 | 0 | 0 | |
| 25 Apr | 5906.10 | 796.80 | - | 0 | 0 | 0 | |
| 24 Apr | 5875.85 | 796.80 | - | 0 | 0 | 0 | |
| 23 Apr | 5827.10 | 796.80 | - | 0 | 0 | 0 | |
| 22 Apr | 5800.35 | 796.80 | - | 0 | 0 | 0 | |
| 19 Apr | 5712.10 | 796.80 | - | 0 | 0 | 0 | |
| 18 Apr | 5717.75 | 796.80 | - | 0 | 0 | 0 | |
| 16 Apr | 5746.60 | 796.80 | - | 0 | 0 | 0 | |
For INFO EDGE (I) LTD - strike price 6350 expiring on 30MAY2024
Delta for 6350 PE is -
Historical price for 6350 PE is as follows
On 18 May NAUKRI was trading at 6200.30. The strike last trading price was 239.30, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10500
On 17 May NAUKRI was trading at 6222.00. The strike last trading price was 241.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11850
On 16 May NAUKRI was trading at 5866.75. The strike last trading price was 559.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 450
On 15 May NAUKRI was trading at 5941.60. The strike last trading price was 492.85, 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 14 May NAUKRI was trading at 6017.30. The strike last trading price was 492.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 13 May NAUKRI was trading at 6057.00. The strike last trading price was 492.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 10 May NAUKRI was trading at 6027.40. The strike last trading price was 492.85, 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 9 May NAUKRI was trading at 5952.05. The strike last trading price was 379.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, 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 796.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0