Historical option data for NAUKRI
26 May 2026 04:10 PM IST
| NAUKRI 30-Jun-2026 (34d) 950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.01
Theta: -0.58
Gamma: 0.00361
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 980.70 | 60.3 | 23.3 (62.97%) | 33.23 | 1,453 | -203 | 391 | |||||||||
| 25 May | 938.50 | 37 | -18 (-32.73%) | 34.5 | 2,273 | 350 | 595 | |||||||||
| 22 May | 960.95 | 57.7 | 19.7 (51.84%) | 37.59 | 1,983 | 160 | 245 | |||||||||
| 21 May | 926.25 | 38 | -5.5 (-12.64%) | 37.28 | 73 | 25 | 82 | |||||||||
| 20 May | 942.25 | 43.5 | 1.5 (3.57%) | 35.57 | 19 | 15 | 56 | |||||||||
| 19 May | 933.65 | 42 | -54 (-56.25%) | 35.96 | 51 | 41 | 41 | |||||||||
| 18 May | 925.95 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 928.10 | 0 | -95.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 937.75 | 0 | -95.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 927.85 | 0 | -95.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 930.90 | 0 | -95.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 961.20 | 0 | -95.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 978.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 981.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 981.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 963.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 976.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 972.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 991.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 950 expiring on 30JUN2026
Delta for 950 CE is 0.66
Historical price for 950 CE is as follows
On 26 May NAUKRI was trading at 980.70. The strike last trading price was 60.3, which was 23.3 higher than the previous day. The implied volatity was 33.23, the open interest changed by -203 which decreased total open position to 391
On 25 May NAUKRI was trading at 938.50. The strike last trading price was 37, which was -18 lower than the previous day. The implied volatity was 34.5, the open interest changed by 350 which increased total open position to 595
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 57.7, which was 19.7 higher than the previous day. The implied volatity was 37.59, the open interest changed by 160 which increased total open position to 245
On 21 May NAUKRI was trading at 926.25. The strike last trading price was 38, which was -5.5 lower than the previous day. The implied volatity was 37.28, the open interest changed by 25 which increased total open position to 82
On 20 May NAUKRI was trading at 942.25. The strike last trading price was 43.5, which was 1.5 higher than the previous day. The implied volatity was 35.57, the open interest changed by 15 which increased total open position to 56
On 19 May NAUKRI was trading at 933.65. The strike last trading price was 42, which was -54 lower than the previous day. The implied volatity was 35.96, the open interest changed by 41 which increased total open position to 41
On 18 May NAUKRI was trading at 925.95. 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 928.10. The strike last trading price was 0, which was -95.8 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 -95.8 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 -95.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 0, which was -95.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 0, which was -95.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May NAUKRI was trading at 978.35. 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 7 May NAUKRI was trading at 981.85. 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 6 May NAUKRI was trading at 981.40. 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 5 May NAUKRI was trading at 963.95. 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 May NAUKRI was trading at 976.65. 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 30 Apr NAUKRI was trading at 972.85. 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 29 Apr NAUKRI was trading at 991.65. 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
| NAUKRI 30-Jun-2026 (34d) 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.01
Theta: -0.4
Gamma: 0.00381
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 980.70 | 21.5 | -19.5 (-47.56%) | 31.06 | 724 | 50 | 424 |
| 25 May | 938.50 | 41.75 | 7.75 (22.79%) | 32.08 | 781 | 19 | 374 |
| 22 May | 960.95 | 32.05 | -21.3 (-39.93%) | 33.85 | 1,082 | 316 | 351 |
| 21 May | 926.25 | 53.3 | 6.4 (13.65%) | 35.49 | 39 | 23 | 34 |
| 20 May | 942.25 | 45 | -4.85 (-9.73%) | 35.86 | 18 | -1 | 12 |
| 19 May | 933.65 | 49.8 | -2.65 (-5.05%) | 33.37 | 16 | 7 | 11 |
| 18 May | 925.95 | 52.45 | 12.45 (31.13%) | 32.94 | 3 | 1 | 3 |
| 15 May | 928.10 | 40 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 937.75 | 40 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 927.85 | 40 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 930.90 | 40 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 961.20 | 40 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 978.35 | 40 | -1.45 (-3.50%) | - | 0 | 0 | 2 |
| 7 May | 981.85 | 40 | -1.45 (-3.50%) | - | 0 | 0 | 2 |
| 6 May | 981.40 | 40 | -1.45 (-3.50%) | - | 0 | 0 | 2 |
| 5 May | 963.95 | 40 | -1.45 (-3.50%) | - | 0 | 0 | 2 |
| 4 May | 976.65 | 40 | -1.45 (-3.50%) | - | 0 | 0 | 2 |
| 30 Apr | 972.85 | 40 | 8.25 (25.98%) | 34.05 | 2 | 1 | 1 |
| 29 Apr | 991.65 | 0 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 950 expiring on 30JUN2026
Delta for 950 PE is -0.33
Historical price for 950 PE is as follows
On 26 May NAUKRI was trading at 980.70. The strike last trading price was 21.5, which was -19.5 lower than the previous day. The implied volatity was 31.06, the open interest changed by 50 which increased total open position to 424
On 25 May NAUKRI was trading at 938.50. The strike last trading price was 41.75, which was 7.75 higher than the previous day. The implied volatity was 32.08, the open interest changed by 19 which increased total open position to 374
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 32.05, which was -21.3 lower than the previous day. The implied volatity was 33.85, the open interest changed by 316 which increased total open position to 351
On 21 May NAUKRI was trading at 926.25. The strike last trading price was 53.3, which was 6.4 higher than the previous day. The implied volatity was 35.49, the open interest changed by 23 which increased total open position to 34
On 20 May NAUKRI was trading at 942.25. The strike last trading price was 45, which was -4.85 lower than the previous day. The implied volatity was 35.86, the open interest changed by -1 which decreased total open position to 12
On 19 May NAUKRI was trading at 933.65. The strike last trading price was 49.8, which was -2.65 lower than the previous day. The implied volatity was 33.37, the open interest changed by 7 which increased total open position to 11
On 18 May NAUKRI was trading at 925.95. The strike last trading price was 52.45, which was 12.45 higher than the previous day. The implied volatity was 32.94, the open interest changed by 1 which increased total open position to 3
On 15 May NAUKRI was trading at 928.10. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May NAUKRI was trading at 937.75. The strike last trading price was 40, 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 2
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 40, 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 2
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 40, 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 2
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 40, 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 2
On 8 May NAUKRI was trading at 978.35. The strike last trading price was 40, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May NAUKRI was trading at 981.85. The strike last trading price was 40, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May NAUKRI was trading at 981.40. The strike last trading price was 40, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May NAUKRI was trading at 963.95. The strike last trading price was 40, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May NAUKRI was trading at 976.65. The strike last trading price was 40, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr NAUKRI was trading at 972.85. The strike last trading price was 40, which was 8.25 higher than the previous day. The implied volatity was 34.05, the open interest changed by 1 which increased total open position to 1
On 29 Apr NAUKRI was trading at 991.65. 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
