NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
28 Apr 2026 04:10 PM IST
| NAUKRI 26-May-2026 (27d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.72
Gamma: 0.00414
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 1004.60 | 43.4 | 0.8999999999999986 | 33.96 | 437 | 4 | 1,234 | |||||||||
| 27 Apr | 1000.90 | 41.9 | 6.100000000000001 | 34.68 | 744 | 3 | 1,230 | |||||||||
| 24 Apr | 984.95 | 37.35 | -14.649999999999999 | 33.84 | 519 | 21 | 1,227 | |||||||||
| 23 Apr | 1018.05 | 53 | -25 | 32.21 | 1,631 | 1,188 | 1,207 | |||||||||
| 22 Apr | 1052.70 | 78 | -16.75 | 34.4 | 8 | 5 | 19 | |||||||||
| 21 Apr | 1077.70 | 94.75 | 5.400000000000006 | 34.48 | 1 | 0 | 15 | |||||||||
| 20 Apr | 1067.90 | 88 | 8 | 33.36 | 4 | 2 | 14 | |||||||||
| 17 Apr | 1054.55 | 80 | 5 | 32.22 | 4 | 1 | 12 | |||||||||
| 16 Apr | 1047.70 | 75 | 10.450000000000003 | 32.05 | 23 | 0 | 12 | |||||||||
| 15 Apr | 1028.05 | 65 | 16 | 32.77 | 25 | 2 | 8 | |||||||||
| 13 Apr | 994.65 | 49 | -7.850000000000001 | - | 0 | 0 | 6 | |||||||||
| 10 Apr | 990.90 | 49 | -7.850000000000001 | - | 0 | 0 | 6 | |||||||||
| 9 Apr | 1002.40 | 49 | -11.05 | 28.52 | 5 | 3 | 4 | |||||||||
| 8 Apr | 1032.70 | 60.05 | 27.05 | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 1005.75 | 60.05 | 27.05 | 34.15 | 1 | 0 | 1 | |||||||||
| 6 Apr | 994.30 | 33 | -57.75 | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 993.80 | 33 | -57.75 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 985.25 | 33 | -57.75 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 967.70 | 33 | -57.75 | 23.51 | 1 | 0 | 0 | |||||||||
| 27 Mar | 991.40 | 90.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 998.00 | 90.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 987.40 | 90.75 | 0 | 1.12 | 0 | 0 | 0 | |||||||||
| 23 Mar | 974.70 | 90.75 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 20 Mar | 978.20 | 90.75 | 0 | 0.49 | 0 | 0 | 0 | |||||||||
| 19 Mar | 970.60 | 90.75 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 18 Mar | 994.90 | 90.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 963.10 | 90.75 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
| 16 Mar | 949.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 952.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 955.40 | 0 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 11 Mar | 956.50 | 0 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 10 Mar | 976.60 | 0 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 9 Mar | 979.30 | 0 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 6 Mar | 980.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1015.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 999.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 998.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1029.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1000 expiring on 26MAY2026
Delta for 1000 CE is 0.56
Historical price for 1000 CE is as follows
On 28 Apr NAUKRI was trading at 1004.60. The strike last trading price was 43.4, which was 0.8999999999999986 higher than the previous day. The implied volatity was 33.96, the open interest changed by 4 which increased total open position to 1234
On 27 Apr NAUKRI was trading at 1000.90. The strike last trading price was 41.9, which was 6.100000000000001 higher than the previous day. The implied volatity was 34.68, the open interest changed by 3 which increased total open position to 1230
On 24 Apr NAUKRI was trading at 984.95. The strike last trading price was 37.35, which was -14.649999999999999 lower than the previous day. The implied volatity was 33.84, the open interest changed by 21 which increased total open position to 1227
On 23 Apr NAUKRI was trading at 1018.05. The strike last trading price was 53, which was -25 lower than the previous day. The implied volatity was 32.21, the open interest changed by 1188 which increased total open position to 1207
On 22 Apr NAUKRI was trading at 1052.70. The strike last trading price was 78, which was -16.75 lower than the previous day. The implied volatity was 34.4, the open interest changed by 5 which increased total open position to 19
On 21 Apr NAUKRI was trading at 1077.70. The strike last trading price was 94.75, which was 5.400000000000006 higher than the previous day. The implied volatity was 34.48, the open interest changed by 0 which decreased total open position to 15
On 20 Apr NAUKRI was trading at 1067.90. The strike last trading price was 88, which was 8 higher than the previous day. The implied volatity was 33.36, the open interest changed by 2 which increased total open position to 14
On 17 Apr NAUKRI was trading at 1054.55. The strike last trading price was 80, which was 5 higher than the previous day. The implied volatity was 32.22, the open interest changed by 1 which increased total open position to 12
On 16 Apr NAUKRI was trading at 1047.70. The strike last trading price was 75, which was 10.450000000000003 higher than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 12
On 15 Apr NAUKRI was trading at 1028.05. The strike last trading price was 65, which was 16 higher than the previous day. The implied volatity was 32.77, the open interest changed by 2 which increased total open position to 8
On 13 Apr NAUKRI was trading at 994.65. The strike last trading price was 49, which was -7.850000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Apr NAUKRI was trading at 990.90. The strike last trading price was 49, which was -7.850000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr NAUKRI was trading at 1002.40. The strike last trading price was 49, which was -11.05 lower than the previous day. The implied volatity was 28.52, the open interest changed by 3 which increased total open position to 4
On 8 Apr NAUKRI was trading at 1032.70. The strike last trading price was 60.05, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr NAUKRI was trading at 1005.75. The strike last trading price was 60.05, which was 27.05 higher than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 1
On 6 Apr NAUKRI was trading at 994.30. The strike last trading price was 33, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr NAUKRI was trading at 993.80. The strike last trading price was 33, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr NAUKRI was trading at 985.25. The strike last trading price was 33, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar NAUKRI was trading at 967.70. The strike last trading price was 33, which was -57.75 lower than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NAUKRI was trading at 991.40. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NAUKRI was trading at 998.00. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NAUKRI was trading at 987.40. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 23 Mar NAUKRI was trading at 974.70. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NAUKRI was trading at 978.20. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NAUKRI was trading at 970.60. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NAUKRI was trading at 994.90. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NAUKRI was trading at 963.10. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NAUKRI was trading at 949.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NAUKRI was trading at 952.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NAUKRI was trading at 955.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 26-May-2026 (27d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.01
Theta: -0.55
Gamma: 0.00423
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 1004.60 | 30 | -5.25 | 32.89 | 157 | 22 | 477 |
| 27 Apr | 1000.90 | 34.7 | -9.349999999999994 | 33.41 | 332 | -19 | 452 |
| 24 Apr | 984.95 | 41.1 | 10.8 | 32.47 | 762 | 152 | 473 |
| 23 Apr | 1018.05 | 29.6 | 7.5 | 33.75 | 526 | 277 | 322 |
| 22 Apr | 1052.70 | 23.2 | 5.099999999999998 | 36.21 | 68 | 17 | 46 |
| 21 Apr | 1077.70 | 18.1 | -4.5 | 37.11 | 24 | 1 | 29 |
| 20 Apr | 1067.90 | 23 | -5.5 | 40.15 | 41 | 5 | 29 |
| 17 Apr | 1054.55 | 28.5 | 1.1000000000000014 | 36.55 | 16 | 10 | 19 |
| 16 Apr | 1047.70 | 27.35 | -14.649999999999999 | 36.89 | 9 | 5 | 10 |
| 15 Apr | 1028.05 | 42 | -14.399999999999999 | 42.27 | 5 | 4 | 4 |
| 13 Apr | 994.65 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 990.90 | 0 | 0 | 0 | 0 | 0 | 0 |
| 9 Apr | 1002.40 | 56.4 | 0 | 1.37 | 0 | 0 | 0 |
| 8 Apr | 1032.70 | 56.4 | 0 | 3.52 | 0 | 0 | 0 |
| 7 Apr | 1005.75 | 56.4 | 0 | 1.65 | 0 | 0 | 0 |
| 6 Apr | 994.30 | 56.4 | 0 | 0.35 | 0 | 0 | 0 |
| 2 Apr | 993.80 | 56.4 | 0 | 0.23 | 0 | 0 | 0 |
| 1 Apr | 985.25 | 56.4 | 0 | 0.23 | 0 | 0 | 0 |
| 30 Mar | 967.70 | 56.4 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 991.40 | 56.4 | 0 | 1.37 | 0 | 0 | 0 |
| 25 Mar | 998.00 | 56.4 | 0 | 1.1 | 0 | 0 | 0 |
| 24 Mar | 987.40 | 56.4 | 0 | 0.43 | 0 | 0 | 0 |
| 23 Mar | 974.70 | 56.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 978.20 | 56.4 | 0 | 0.43 | 0 | 0 | 0 |
| 19 Mar | 970.60 | 56.4 | 0 | 0.98 | 0 | 0 | 0 |
| 18 Mar | 994.90 | 56.4 | 0 | 1.04 | 0 | 0 | 0 |
| 17 Mar | 963.10 | 56.4 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 949.60 | 56.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 952.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 955.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 956.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 976.60 | 0 | 0 | 0.02 | 0 | 0 | 0 |
| 9 Mar | 979.30 | 0 | 0 | 0.24 | 0 | 0 | 0 |
| 6 Mar | 980.10 | 0 | 0 | 0.14 | 0 | 0 | 0 |
| 5 Mar | 1015.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 999.70 | 0 | 0 | 1.37 | 0 | 0 | 0 |
| 2 Mar | 998.50 | 0 | 0 | 1.39 | 0 | 0 | 0 |
| 27 Feb | 1029.60 | 0 | 0 | 3.27 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 1000 expiring on 26MAY2026
Delta for 1000 PE is -0.42
Historical price for 1000 PE is as follows
On 28 Apr NAUKRI was trading at 1004.60. The strike last trading price was 30, which was -5.25 lower than the previous day. The implied volatity was 32.89, the open interest changed by 22 which increased total open position to 477
On 27 Apr NAUKRI was trading at 1000.90. The strike last trading price was 34.7, which was -9.349999999999994 lower than the previous day. The implied volatity was 33.41, the open interest changed by -19 which decreased total open position to 452
On 24 Apr NAUKRI was trading at 984.95. The strike last trading price was 41.1, which was 10.8 higher than the previous day. The implied volatity was 32.47, the open interest changed by 152 which increased total open position to 473
On 23 Apr NAUKRI was trading at 1018.05. The strike last trading price was 29.6, which was 7.5 higher than the previous day. The implied volatity was 33.75, the open interest changed by 277 which increased total open position to 322
On 22 Apr NAUKRI was trading at 1052.70. The strike last trading price was 23.2, which was 5.099999999999998 higher than the previous day. The implied volatity was 36.21, the open interest changed by 17 which increased total open position to 46
On 21 Apr NAUKRI was trading at 1077.70. The strike last trading price was 18.1, which was -4.5 lower than the previous day. The implied volatity was 37.11, the open interest changed by 1 which increased total open position to 29
On 20 Apr NAUKRI was trading at 1067.90. The strike last trading price was 23, which was -5.5 lower than the previous day. The implied volatity was 40.15, the open interest changed by 5 which increased total open position to 29
On 17 Apr NAUKRI was trading at 1054.55. The strike last trading price was 28.5, which was 1.1000000000000014 higher than the previous day. The implied volatity was 36.55, the open interest changed by 10 which increased total open position to 19
On 16 Apr NAUKRI was trading at 1047.70. The strike last trading price was 27.35, which was -14.649999999999999 lower than the previous day. The implied volatity was 36.89, the open interest changed by 5 which increased total open position to 10
On 15 Apr NAUKRI was trading at 1028.05. The strike last trading price was 42, which was -14.399999999999999 lower than the previous day. The implied volatity was 42.27, the open interest changed by 4 which increased total open position to 4
On 13 Apr NAUKRI was trading at 994.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr NAUKRI was trading at 990.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NAUKRI was trading at 1002.40. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NAUKRI was trading at 1032.70. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NAUKRI was trading at 1005.75. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 6 Apr NAUKRI was trading at 994.30. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NAUKRI was trading at 993.80. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NAUKRI was trading at 985.25. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 30 Mar NAUKRI was trading at 967.70. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NAUKRI was trading at 991.40. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NAUKRI was trading at 998.00. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NAUKRI was trading at 987.40. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 23 Mar NAUKRI was trading at 974.70. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NAUKRI was trading at 978.20. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NAUKRI was trading at 970.60. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NAUKRI was trading at 994.90. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NAUKRI was trading at 963.10. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NAUKRI was trading at 949.60. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NAUKRI was trading at 952.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NAUKRI was trading at 955.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
