Historical option data for NAUKRI
22 Jun 2026 01:19 PM IST
| NAUKRI 28-Jul-2026 (36d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -0.57
Gamma: 0.00425
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 983.00 | 32 | -3 (-8.57%) | 30.15 | 130 | 50 | 203 | |||||||||
| 19 Jun | 984.25 | 35.45 | -12.55 (-26.15%) | 31.1 | 190 | 55 | 153 | |||||||||
| 18 Jun | 1006.80 | 47.7 | -4.3 (-8.27%) | 30.6 | 53 | 28 | 98 | |||||||||
| 17 Jun | 1017.05 | 50.25 | 4.25 (9.24%) | 28.13 | 73 | -9 | 71 | |||||||||
| 16 Jun | 997.65 | 45.5 | 3.5 (8.33%) | 32.06 | 38 | 29 | 79 | |||||||||
| 15 Jun | 982.45 | 45.2 | 13.2 (41.25%) | 37.64 | 31 | 15 | 40 | |||||||||
| 12 Jun | 972.20 | 31.7 | -0.3 (-0.94%) | 31.19 | 11 | -3 | 19 | |||||||||
| 11 Jun | 963.80 | 31.95 | -4.05 (-11.25%) | 32.02 | 8 | 8 | 22 | |||||||||
| 10 Jun | 971.25 | 36.15 | -3.85 (-9.63%) | 31.61 | 11 | 10 | 13 | |||||||||
| 9 Jun | 982.60 | 40 | -14 (-25.93%) | 30.77 | 1 | 0 | 3 | |||||||||
| 8 Jun | 999.20 | 54 | 0 (0.00%) | 33.41 | 1 | 1 | 3 | |||||||||
| 5 Jun | 988.45 | 53.8 | 19.8 (58.24%) | 33.25 | 1 | 1 | 2 | |||||||||
| 4 Jun | 1008.85 | 33.6 | -0.4 (-1.18%) | - | 1 | 0 | 1 | |||||||||
| 3 Jun | 1006.05 | 33.6 | -0.4 (-1.18%) | - | 1 | 0 | 1 | |||||||||
| 2 Jun | 1015.70 | 33.6 | -0.4 (-1.18%) | - | 1 | 0 | 1 | |||||||||
| 1 Jun | 1004.05 | 33.6 | -0.4 (-1.18%) | - | 1 | 0 | 1 | |||||||||
| 29 May | 995.00 | 33.6 | -0.4 (-1.18%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 1005.65 | 33.6 | -0.4 (-1.18%) | - | 1 | 0 | 1 | |||||||||
| 26 May | 980.70 | 33.6 | -0.4 (-1.18%) | 34.95 | 1 | 0 | 1 | |||||||||
| 25 May | 938.50 | 33.6 | -48.4 (-59.02%) | 34.95 | 1 | 1 | 1 | |||||||||
| 15 May | 938.00 | 0 | -82 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 937.75 | 0 | -82 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 927.85 | 0 | -82 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1000 expiring on 28JUL2026
Delta for 1000 CE is 0.47
Historical price for 1000 CE is as follows
On 22 Jun NAUKRI was trading at 983.00. The strike last trading price was 32, which was -3 lower than the previous day. The implied volatity was 30.15, the open interest changed by 50 which increased total open position to 203
On 19 Jun NAUKRI was trading at 984.25. The strike last trading price was 35.45, which was -12.55 lower than the previous day. The implied volatity was 31.1, the open interest changed by 55 which increased total open position to 153
On 18 Jun NAUKRI was trading at 1006.80. The strike last trading price was 47.7, which was -4.3 lower than the previous day. The implied volatity was 30.6, the open interest changed by 28 which increased total open position to 98
On 17 Jun NAUKRI was trading at 1017.05. The strike last trading price was 50.25, which was 4.25 higher than the previous day. The implied volatity was 28.13, the open interest changed by -9 which decreased total open position to 71
On 16 Jun NAUKRI was trading at 997.65. The strike last trading price was 45.5, which was 3.5 higher than the previous day. The implied volatity was 32.06, the open interest changed by 29 which increased total open position to 79
On 15 Jun NAUKRI was trading at 982.45. The strike last trading price was 45.2, which was 13.2 higher than the previous day. The implied volatity was 37.64, the open interest changed by 15 which increased total open position to 40
On 12 Jun NAUKRI was trading at 972.20. The strike last trading price was 31.7, which was -0.3 lower than the previous day. The implied volatity was 31.19, the open interest changed by -3 which decreased total open position to 19
On 11 Jun NAUKRI was trading at 963.80. The strike last trading price was 31.95, which was -4.05 lower than the previous day. The implied volatity was 32.02, the open interest changed by 8 which increased total open position to 22
On 10 Jun NAUKRI was trading at 971.25. The strike last trading price was 36.15, which was -3.85 lower than the previous day. The implied volatity was 31.61, the open interest changed by 10 which increased total open position to 13
On 9 Jun NAUKRI was trading at 982.60. The strike last trading price was 40, which was -14 lower than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 3
On 8 Jun NAUKRI was trading at 999.20. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was 33.41, the open interest changed by 1 which increased total open position to 3
On 5 Jun NAUKRI was trading at 988.45. The strike last trading price was 53.8, which was 19.8 higher than the previous day. The implied volatity was 33.25, the open interest changed by 1 which increased total open position to 2
On 4 Jun NAUKRI was trading at 1008.85. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun NAUKRI was trading at 1006.05. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun NAUKRI was trading at 1015.70. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun NAUKRI was trading at 1004.05. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May NAUKRI was trading at 995.00. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May NAUKRI was trading at 1005.65. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May NAUKRI was trading at 980.70. The strike last trading price was 33.6, which was -0.4 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 1
On 25 May NAUKRI was trading at 938.50. The strike last trading price was 33.6, which was -48.4 lower than the previous day. The implied volatity was 34.95, the open interest changed by 1 which increased total open position to 1
On 15 May NAUKRI was trading at 938.00. The strike last trading price was 0, which was -82 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 937.75. The strike last trading price was 0, which was -82 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 0, which was -82 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 28-Jul-2026 (36d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.01
Theta: -0.44
Gamma: 0.00411
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 983.00 | 44 | -0.2 (-0.45%) | 31.12 | 1 | 1 | 54 |
| 19 Jun | 984.25 | 44.2 | 9.35 (26.83%) | 29.71 | 19 | 10 | 53 |
| 18 Jun | 1006.80 | 35 | 4.5 (14.75%) | 30.11 | 23 | 13 | 42 |
| 17 Jun | 1017.05 | 30.5 | -10 (-24.69%) | 30.33 | 35 | 16 | 29 |
| 16 Jun | 997.65 | 40.5 | -3.5 (-7.95%) | 30.45 | 16 | 9 | 13 |
| 15 Jun | 982.45 | 44 | -1.45 (-3.19%) | 29.98 | 4 | 2 | 4 |
| 12 Jun | 972.20 | 45.45 | 45.45 | - | 1 | 0 | 2 |
| 11 Jun | 963.80 | 45.45 | 45.45 (-5.31%) | 28.25 | 1 | 0 | 2 |
| 10 Jun | 971.25 | 45.45 | -2.55 (-5.31%) | 28.25 | 1 | 1 | 2 |
| 9 Jun | 982.60 | 48 | 48 | - | 1 | 0 | 1 |
| 8 Jun | 999.20 | 48 | 48 | - | 1 | 0 | 1 |
| 5 Jun | 988.45 | 48 | -14.55 (-23.26%) | 30.11 | 1 | 0 | 0 |
| 4 Jun | 1008.85 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1006.05 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1015.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1004.05 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 995.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 1005.65 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 980.70 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 938.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 938.00 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 937.75 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 927.85 | 0 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 1000 expiring on 28JUL2026
Delta for 1000 PE is -0.52
Historical price for 1000 PE is as follows
On 22 Jun NAUKRI was trading at 983.00. The strike last trading price was 44, which was -0.2 lower than the previous day. The implied volatity was 31.12, the open interest changed by 1 which increased total open position to 54
On 19 Jun NAUKRI was trading at 984.25. The strike last trading price was 44.2, which was 9.35 higher than the previous day. The implied volatity was 29.71, the open interest changed by 10 which increased total open position to 53
On 18 Jun NAUKRI was trading at 1006.80. The strike last trading price was 35, which was 4.5 higher than the previous day. The implied volatity was 30.11, the open interest changed by 13 which increased total open position to 42
On 17 Jun NAUKRI was trading at 1017.05. The strike last trading price was 30.5, which was -10 lower than the previous day. The implied volatity was 30.33, the open interest changed by 16 which increased total open position to 29
On 16 Jun NAUKRI was trading at 997.65. The strike last trading price was 40.5, which was -3.5 lower than the previous day. The implied volatity was 30.45, the open interest changed by 9 which increased total open position to 13
On 15 Jun NAUKRI was trading at 982.45. The strike last trading price was 44, which was -1.45 lower than the previous day. The implied volatity was 29.98, the open interest changed by 2 which increased total open position to 4
On 12 Jun NAUKRI was trading at 972.20. The strike last trading price was 45.45, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Jun NAUKRI was trading at 963.80. The strike last trading price was 45.45, which was 45.45 higher than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 2
On 10 Jun NAUKRI was trading at 971.25. The strike last trading price was 45.45, which was -2.55 lower than the previous day. The implied volatity was 28.25, the open interest changed by 1 which increased total open position to 2
On 9 Jun NAUKRI was trading at 982.60. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun NAUKRI was trading at 999.20. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun NAUKRI was trading at 988.45. The strike last trading price was 48, which was -14.55 lower than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 0
On 4 Jun NAUKRI was trading at 1008.85. 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 3 Jun NAUKRI was trading at 1006.05. 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 Jun NAUKRI was trading at 1015.70. 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 1 Jun NAUKRI was trading at 1004.05. 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 29 May NAUKRI was trading at 995.00. 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 May NAUKRI was trading at 1005.65. 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 26 May NAUKRI was trading at 980.70. 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 25 May NAUKRI was trading at 938.50. 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 15 May NAUKRI was trading at 938.00. 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 14 May NAUKRI was trading at 937.75. 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 May NAUKRI was trading at 927.85. 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
