NAUKRI
INFO EDGE (I) LTD
6200.3
-21.70 (-0.35%)
Option Chain for NAUKRI
18 May 2024 04:07 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 1095.10 | 0.00 | 5200 | -0.30 | 4.25 | 5,100 | -450 | 34,050 |
| 0 | 0 | 0 | 568.25 | 0.00 | 5250 | 0.00 | 16.65 | 0 | 0 | 0 |
| 0 | 0 | 0 | 763.15 | 0.00 | 5300 | -0.80 | 4.00 | 300 | 0 | 22,650 |
| 0 | 0 | 0 | 960.00 | 0.00 | 5350 | 0.00 | 4.30 | 0 | 1,500 | 0 |
| 0 | 0 | 0 | 855.00 | 0.00 | 5400 | 0.25 | 6.50 | 3,900 | 0 | 51,750 |
| 0 | 0 | 0 | 659.25 | 0.00 | 5450 | 0.00 | 7.80 | 0 | -1,050 | 0 |
| 0 | 0 | 0 | 456.15 | 0.00 | 5500 | 1.00 | 12.50 | 4,650 | 150 | 43,950 |
| 0 | 0 | 0 | 388.80 | 0.00 | 5550 | 3.65 | 16.05 | 450 | 0 | 5,250 |
| 0 | -150 | 0 | 655.00 | 0.00 | 5600 | 2.50 | 17.55 | 3,600 | -1,050 | 24,000 |
| 0 | 0 | 0 | 354.40 | 0.00 | 5650 | 0.90 | 19.05 | 150 | 0 | 3,600 |
| 0 | -750 | 0 | 555.05 | 0.00 | 5700 | 3.05 | 24.75 | 9,450 | -150 | 70,050 |
| 0 | 0 | 0 | 500.00 | 0.00 | 5750 | 1.05 | 28.50 | 2,250 | 300 | 7,350 |
| 0 | -1,500 | 0 | 483.95 | 0.00 | 5800 | 0.70 | 33.50 | 18,900 | 750 | 61,650 |
| 1,200 | 0 | 150 | 449.20 | 5.80 | 5850 | -4.10 | 36.00 | 600 | 0 | 6,900 |
| 14,400 | 150 | 750 | 370.00 | -27.20 | 5900 | 0.00 | 48.00 | 14,850 | 1,050 | 27,750 |
| 4,950 | 0 | 150 | 260.00 | -102.55 | 5950 | 1.20 | 60.00 | 2,400 | -450 | 12,000 |
| 44,100 | 900 | 1,950 | 295.50 | -21.50 | 6000 | -0.90 | 70.70 | 12,750 | -1,800 | 61,800 |
| 0 | -5,250 | 0 | 289.00 | 0.00 | 6050 | -4.50 | 83.10 | 600 | -150 | 11,850 |
| 35,550 | -1,050 | 7,800 | 226.85 | -18.25 | 6100 | 4.85 | 105.00 | 22,050 | 1,650 | 33,750 |
| 9,150 | 450 | 5,850 | 199.35 | -11.35 | 6150 | 6.40 | 134.80 | 4,650 | -450 | 13,800 |
| 93,450 | 2,250 | 33,750 | 175.00 | -20.00 | 6200 | -3.00 | 143.60 | 24,150 | -1,200 | 31,950 |
| 28,350 | -1,050 | 7,200 | 151.85 | -18.15 | 6250 | 16.00 | 190.00 | 4,200 | -1,050 | 12,300 |
| 1,33,500 | 750 | 56,250 | 135.00 | -11.95 | 6300 | 3.25 | 205.20 | 3,600 | -300 | 24,750 |
| 27,600 | -2,100 | 6,900 | 112.45 | -13.40 | 6350 | -1.90 | 239.30 | 2,550 | -600 | 10,500 |
| 79,050 | -300 | 32,850 | 95.00 | -13.90 | 6400 | 0.00 | 252.95 | 0 | 2,400 | 0 |
|
|
||||||||||
| 8,250 | 1,350 | 2,250 | 83.00 | -9.90 | 6450 | 0.00 | 877.00 | 0 | 0 | 0 |
| 1,35,000 | -750 | 49,050 | 70.20 | -6.80 | 6500 | -5.15 | 322.95 | 150 | 0 | 3,750 |
| 8,550 | 0 | 150 | 70.00 | 5.00 | 6550 | 0.00 | 959.75 | 0 | 0 | 0 |
| 57,000 | 5,400 | 36,300 | 48.00 | -6.45 | 6600 | 0.00 | 425.20 | 0 | 450 | 0 |
| 0 | 0 | 0 | 68.10 | 0.00 | 6650 | 0.00 | 1044.85 | 0 | 0 | 0 |
| 55,200 | -1,350 | 13,650 | 33.00 | -5.00 | 6700 | 0.00 | 1374.70 | 0 | 0 | 0 |
| 6,450 | -300 | 1,500 | 28.00 | -3.25 | 6750 | 0.00 | 1132.00 | 0 | 0 | 0 |
| 34,800 | -3,000 | 20,100 | 24.15 | -2.25 | 6800 | 0.00 | 1463.65 | 0 | 0 | 0 |
| 0 | 2,400 | 0 | 28.60 | 0.00 | 6850 | 0.00 | 1220.90 | 0 | 0 | 0 |
| 23,400 | -300 | 7,200 | 16.60 | -2.75 | 6900 | 0.00 | 1368.85 | 0 | 0 | 0 |
| 0 | 3,300 | 0 | 20.30 | 0.00 | 6950 | 0.00 | 1311.40 | 0 | 0 | 0 |
| 1,17,450 | -6,750 | 44,700 | 11.80 | -2.30 | 7000 | 0.00 | 1645.10 | 0 | 0 | 0 |
| 9,17,400 | 5,75,400 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.