Historical option data for NAUKRI
08 Jun 2026 10:32 AM IST
| NAUKRI 30-Jun-2026 (22d) 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.01
Theta: -0.76
Gamma: 0.0044
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 985.00 | 48.5 | -2.5 (-4.90%) | 34.69 | 29 | 0 | 366 | |||||||||
| 5 Jun | 988.45 | 50.85 | -20.15 (-28.38%) | 33.31 | 53 | -3 | 367 | |||||||||
| 4 Jun | 1008.85 | 70.85 | 3.85 (5.75%) | 33.06 | 14 | -2 | 371 | |||||||||
| 3 Jun | 1006.05 | 67 | -10 (-12.99%) | 33.1 | 120 | -36 | 376 | |||||||||
| 2 Jun | 1015.70 | 77 | 13 (20.31%) | 35.35 | 192 | -1 | 412 | |||||||||
| 1 Jun | 1004.05 | 60 | -2 (-3.23%) | 32.23 | 92 | -8 | 413 | |||||||||
| 29 May | 995.00 | 65.7 | -2.3 (-3.38%) | 34.29 | 206 | -72 | 421 | |||||||||
| 27 May | 1005.65 | 67.5 | 12.5 (22.73%) | 30.48 | 351 | -80 | 494 | |||||||||
| 26 May | 980.70 | 54.35 | 22.35 (69.84%) | 32.73 | 2,811 | -86 | 576 | |||||||||
| 25 May | 938.50 | 32.55 | -17.45 (-34.90%) | 34.34 | 1,824 | 259 | 665 | |||||||||
| 22 May | 960.95 | 52.75 | 19.75 (59.85%) | 37.82 | 4,012 | 306 | 422 | |||||||||
| 21 May | 926.25 | 33 | -6.1 (-15.60%) | 37.03 | 57 | 20 | 117 | |||||||||
| 20 May | 942.25 | 41.9 | 5.9 (16.39%) | 36.29 | 73 | 14 | 97 | |||||||||
| 19 May | 933.65 | 37 | 1 (2.78%) | 35.39 | 179 | 81 | 83 | |||||||||
| 18 May | 925.95 | 36 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 928.10 | 36 | -45.65 (-55.91%) | 35.59 | 3 | 2 | 2 | |||||||||
| 14 May | 937.75 | 0 | -81.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 927.85 | 0 | -81.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 930.90 | 0 | -81.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 961.20 | 0 | -81.65 (-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 | |||||||||
| 28 Apr | 1004.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1000.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 984.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 994.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 986.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1002.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1032.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1005.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 994.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 993.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 960 expiring on 30JUN2026
Delta for 960 CE is 0.64
Historical price for 960 CE is as follows
On 8 Jun NAUKRI was trading at 985.00. The strike last trading price was 48.5, which was -2.5 lower than the previous day. The implied volatity was 34.69, the open interest changed by 0 which decreased total open position to 366
On 5 Jun NAUKRI was trading at 988.45. The strike last trading price was 50.85, which was -20.15 lower than the previous day. The implied volatity was 33.31, the open interest changed by -3 which decreased total open position to 367
On 4 Jun NAUKRI was trading at 1008.85. The strike last trading price was 70.85, which was 3.85 higher than the previous day. The implied volatity was 33.06, the open interest changed by -2 which decreased total open position to 371
On 3 Jun NAUKRI was trading at 1006.05. The strike last trading price was 67, which was -10 lower than the previous day. The implied volatity was 33.1, the open interest changed by -36 which decreased total open position to 376
On 2 Jun NAUKRI was trading at 1015.70. The strike last trading price was 77, which was 13 higher than the previous day. The implied volatity was 35.35, the open interest changed by -1 which decreased total open position to 412
On 1 Jun NAUKRI was trading at 1004.05. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was 32.23, the open interest changed by -8 which decreased total open position to 413
On 29 May NAUKRI was trading at 995.00. The strike last trading price was 65.7, which was -2.3 lower than the previous day. The implied volatity was 34.29, the open interest changed by -72 which decreased total open position to 421
On 27 May NAUKRI was trading at 1005.65. The strike last trading price was 67.5, which was 12.5 higher than the previous day. The implied volatity was 30.48, the open interest changed by -80 which decreased total open position to 494
On 26 May NAUKRI was trading at 980.70. The strike last trading price was 54.35, which was 22.35 higher than the previous day. The implied volatity was 32.73, the open interest changed by -86 which decreased total open position to 576
On 25 May NAUKRI was trading at 938.50. The strike last trading price was 32.55, which was -17.45 lower than the previous day. The implied volatity was 34.34, the open interest changed by 259 which increased total open position to 665
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 52.75, which was 19.75 higher than the previous day. The implied volatity was 37.82, the open interest changed by 306 which increased total open position to 422
On 21 May NAUKRI was trading at 926.25. The strike last trading price was 33, which was -6.1 lower than the previous day. The implied volatity was 37.03, the open interest changed by 20 which increased total open position to 117
On 20 May NAUKRI was trading at 942.25. The strike last trading price was 41.9, which was 5.9 higher than the previous day. The implied volatity was 36.29, the open interest changed by 14 which increased total open position to 97
On 19 May NAUKRI was trading at 933.65. The strike last trading price was 37, which was 1 higher than the previous day. The implied volatity was 35.39, the open interest changed by 81 which increased total open position to 83
On 18 May NAUKRI was trading at 925.95. The strike last trading price was 36, 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 15 May NAUKRI was trading at 928.10. The strike last trading price was 36, which was -45.65 lower than the previous day. The implied volatity was 35.59, the open interest changed by 2 which increased total open position to 2
On 14 May NAUKRI was trading at 937.75. The strike last trading price was 0, which was -81.65 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 -81.65 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 -81.65 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 -81.65 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 28 Apr NAUKRI was trading at 1004.60. The strike last trading price was -, 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 27 Apr NAUKRI was trading at 1000.90. 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 24 Apr NAUKRI was trading at 984.95. 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 13 Apr NAUKRI was trading at 994.65. The strike last trading price was -, 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 10 Apr NAUKRI was trading at 986.65. 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 9 Apr NAUKRI was trading at 1002.40. 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 8 Apr NAUKRI was trading at 1032.70. 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 7 Apr NAUKRI was trading at 1005.75. 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 6 Apr NAUKRI was trading at 994.30. 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 2 Apr NAUKRI was trading at 993.80. 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 (22d) 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.01
Theta: -0.5
Gamma: 0.005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 985.00 | 17.2 | 0.8 (4.88%) | 29.94 | 195 | -8 | 378 |
| 5 Jun | 988.45 | 16.35 | 4.95 (43.42%) | 28.2 | 316 | 112 | 387 |
| 4 Jun | 1008.85 | 11.4 | -2.1 (-15.56%) | 30.77 | 58 | 11 | 275 |
| 3 Jun | 1006.05 | 13.35 | 2.8 (26.54%) | 29.67 | 248 | 2 | 264 |
| 2 Jun | 1015.70 | 10.5 | -3.6 (-25.53%) | 29.64 | 262 | 14 | 262 |
| 1 Jun | 1004.05 | 15.8 | -0.75 (-4.53%) | 29.85 | 349 | -4 | 249 |
| 29 May | 995.00 | 16.9 | 0.55 (3.36%) | 29.49 | 404 | -80 | 254 |
| 27 May | 1005.65 | 16.4 | -9.55 (-36.80%) | 30.19 | 453 | -72 | 334 |
| 26 May | 980.70 | 25.5 | -21.65 (-45.92%) | 30.57 | 790 | 4 | 406 |
| 25 May | 938.50 | 47.3 | 8.8 (22.86%) | 31.92 | 352 | 119 | 403 |
| 22 May | 960.95 | 36.7 | -20.3 (-35.61%) | 33.12 | 612 | 272 | 281 |
| 21 May | 926.25 | 57 | 57 | - | 0 | 0 | 9 |
| 20 May | 942.25 | 57 | 57 | - | 0 | 0 | 9 |
| 19 May | 933.65 | 57 | 57 | - | 0 | 0 | 9 |
| 18 May | 925.95 | 57 | 57 (0.00%) | - | 0 | 0 | 9 |
| 15 May | 928.10 | 57 | 0 (0.00%) | 31.93 | 0 | 0 | 9 |
| 14 May | 937.75 | 57 | 0 (0.00%) | 31.93 | 2 | 0 | 9 |
| 13 May | 927.85 | 57 | 10.45 (22.45%) | 0 | 1 | 0 | 9 |
| 12 May | 930.90 | 46.55 | 0 (0.00%) | 0 | 0 | 0 | 9 |
| 11 May | 961.20 | 46.55 | 15.05 (47.78%) | 0 | 8 | 7 | 8 |
| 8 May | 978.35 | 31.5 | -7.65 (-19.54%) | - | 0 | 0 | 1 |
| 7 May | 981.85 | 31.5 | -7.65 (-19.54%) | - | 0 | 0 | 1 |
| 6 May | 981.40 | 31.5 | -7.65 (-19.54%) | - | 0 | 0 | 1 |
| 5 May | 963.95 | 31.5 | -7.65 (-19.54%) | - | 0 | 0 | 1 |
| 4 May | 976.65 | 31.5 | -7.65 (-19.54%) | - | 0 | 0 | 1 |
| 30 Apr | 972.85 | 31.5 | -7.65 (-19.54%) | 30.6 | 0 | 0 | 1 |
| 28 Apr | 1004.60 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 1000.90 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 984.95 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 994.65 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 986.65 | 0 | 0 (0.00%) | 4.01 | 0 | 0 | 0 |
| 9 Apr | 1002.40 | 0 | 0 (0.00%) | 3.87 | 0 | 0 | 0 |
| 8 Apr | 1032.70 | 0 | 0 (0.00%) | 5.23 | 0 | 0 | 0 |
| 7 Apr | 1005.75 | 0 | 0 (0.00%) | 4.11 | 0 | 0 | 0 |
| 6 Apr | 994.30 | 0 | 0 (0.00%) | 3.48 | 0 | 0 | 0 |
| 2 Apr | 993.80 | 0 | 0 (0.00%) | 3.44 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 960 expiring on 30JUN2026
Delta for 960 PE is -0.34
Historical price for 960 PE is as follows
On 8 Jun NAUKRI was trading at 985.00. The strike last trading price was 17.2, which was 0.8 higher than the previous day. The implied volatity was 29.94, the open interest changed by -8 which decreased total open position to 378
On 5 Jun NAUKRI was trading at 988.45. The strike last trading price was 16.35, which was 4.95 higher than the previous day. The implied volatity was 28.2, the open interest changed by 112 which increased total open position to 387
On 4 Jun NAUKRI was trading at 1008.85. The strike last trading price was 11.4, which was -2.1 lower than the previous day. The implied volatity was 30.77, the open interest changed by 11 which increased total open position to 275
On 3 Jun NAUKRI was trading at 1006.05. The strike last trading price was 13.35, which was 2.8 higher than the previous day. The implied volatity was 29.67, the open interest changed by 2 which increased total open position to 264
On 2 Jun NAUKRI was trading at 1015.70. The strike last trading price was 10.5, which was -3.6 lower than the previous day. The implied volatity was 29.64, the open interest changed by 14 which increased total open position to 262
On 1 Jun NAUKRI was trading at 1004.05. The strike last trading price was 15.8, which was -0.75 lower than the previous day. The implied volatity was 29.85, the open interest changed by -4 which decreased total open position to 249
On 29 May NAUKRI was trading at 995.00. The strike last trading price was 16.9, which was 0.55 higher than the previous day. The implied volatity was 29.49, the open interest changed by -80 which decreased total open position to 254
On 27 May NAUKRI was trading at 1005.65. The strike last trading price was 16.4, which was -9.55 lower than the previous day. The implied volatity was 30.19, the open interest changed by -72 which decreased total open position to 334
On 26 May NAUKRI was trading at 980.70. The strike last trading price was 25.5, which was -21.65 lower than the previous day. The implied volatity was 30.57, the open interest changed by 4 which increased total open position to 406
On 25 May NAUKRI was trading at 938.50. The strike last trading price was 47.3, which was 8.8 higher than the previous day. The implied volatity was 31.92, the open interest changed by 119 which increased total open position to 403
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 36.7, which was -20.3 lower than the previous day. The implied volatity was 33.12, the open interest changed by 272 which increased total open position to 281
On 21 May NAUKRI was trading at 926.25. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 May NAUKRI was trading at 942.25. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 May NAUKRI was trading at 933.65. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 May NAUKRI was trading at 925.95. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 15 May NAUKRI was trading at 928.10. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 9
On 14 May NAUKRI was trading at 937.75. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 9
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 57, which was 10.45 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 9
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 46.55, 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 9
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 46.55, which was 15.05 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 8
On 8 May NAUKRI was trading at 978.35. The strike last trading price was 31.5, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May NAUKRI was trading at 981.85. The strike last trading price was 31.5, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May NAUKRI was trading at 981.40. The strike last trading price was 31.5, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May NAUKRI was trading at 963.95. The strike last trading price was 31.5, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May NAUKRI was trading at 976.65. The strike last trading price was 31.5, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr NAUKRI was trading at 972.85. The strike last trading price was 31.5, which was -7.65 lower than the previous day. The implied volatity was 30.6, the open interest changed by 0 which decreased total open position to 1
On 28 Apr NAUKRI was trading at 1004.60. The strike last trading price was -, 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 27 Apr NAUKRI was trading at 1000.90. 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 24 Apr NAUKRI was trading at 984.95. 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 13 Apr NAUKRI was trading at 994.65. The strike last trading price was -, 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 10 Apr NAUKRI was trading at 986.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.01, 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 0, which was 0 lower than the previous day. The implied volatity was 3.87, 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 0, which was 0 lower than the previous day. The implied volatity was 5.23, 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 0, which was 0 lower than the previous day. The implied volatity was 4.11, 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 0, which was 0 lower than the previous day. The implied volatity was 3.48, 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 0, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
