Historical option data for NAUKRI
22 May 2026 04:10 PM IST
| NAUKRI 26-May-2026 (3d) 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0
Theta: -1.93
Gamma: 0.00973
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 960.95 | 14 | 8 (133.33%) | 38.83 | 16,435 | 524 | 766 | |||||||||
| 21 May | 926.25 | 5.95 | -4.05 (-40.50%) | 46.14 | 393 | 49 | 238 | |||||||||
| 20 May | 942.25 | 11.35 | 1.35 (13.50%) | 40.33 | 304 | 30 | 190 | |||||||||
| 19 May | 933.65 | 10.05 | 3.05 (43.57%) | 43.05 | 527 | -72 | 162 | |||||||||
| 18 May | 925.95 | 8.15 | -0.85 (-9.44%) | 40.28 | 460 | 85 | 239 | |||||||||
| 15 May | 928.10 | 8.75 | -4.35 (-33.21%) | 35.44 | 213 | 11 | 152 | |||||||||
| 14 May | 937.75 | 13 | -0.2 (-1.52%) | 36.81 | 114 | -15 | 141 | |||||||||
| 13 May | 927.85 | 13.25 | -0.95 (-6.69%) | 41.62 | 149 | 10 | 155 | |||||||||
| 12 May | 930.90 | 13.9 | -14.15 (-50.45%) | 0 | 162 | 1 | 143 | |||||||||
| 11 May | 961.20 | 27.65 | -10.7 (-27.90%) | 0 | 238 | 42 | 141 | |||||||||
| 8 May | 978.35 | 37.75 | -5.25 (-12.21%) | 37.74 | 76 | 12 | 99 | |||||||||
| 7 May | 981.85 | 43 | 1.7 (4.12%) | 36.84 | 226 | -7 | 87 | |||||||||
| 6 May | 981.40 | 43.55 | 11.2 (34.62%) | 35.07 | 418 | -18 | 95 | |||||||||
| 5 May | 963.95 | 31.4 | -9.7 (-23.60%) | 37.58 | 311 | 53 | 113 | |||||||||
| 4 May | 976.65 | 40.5 | -0.45 (-1.10%) | 37 | 131 | 55 | 62 | |||||||||
| 30 Apr | 972.85 | 39.65 | -12.3 (-23.68%) | 35.68 | 184 | 61 | 68 | |||||||||
| 29 Apr | 991.65 | 51.35 | -7.15 (-12.22%) | 35.1 | 9 | 5 | 5 | |||||||||
| 28 Apr | 1004.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1000.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 984.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1018.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1052.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1077.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1067.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1054.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1047.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1028.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 994.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 990.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 993.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 985.25 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 970 expiring on 26MAY2026
Delta for 970 CE is 0.46
Historical price for 970 CE is as follows
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 14, which was 8 higher than the previous day. The implied volatity was 38.83, the open interest changed by 524 which increased total open position to 766
On 21 May NAUKRI was trading at 926.25. The strike last trading price was 5.95, which was -4.05 lower than the previous day. The implied volatity was 46.14, the open interest changed by 49 which increased total open position to 238
On 20 May NAUKRI was trading at 942.25. The strike last trading price was 11.35, which was 1.35 higher than the previous day. The implied volatity was 40.33, the open interest changed by 30 which increased total open position to 190
On 19 May NAUKRI was trading at 933.65. The strike last trading price was 10.05, which was 3.05 higher than the previous day. The implied volatity was 43.05, the open interest changed by -72 which decreased total open position to 162
On 18 May NAUKRI was trading at 925.95. The strike last trading price was 8.15, which was -0.85 lower than the previous day. The implied volatity was 40.28, the open interest changed by 85 which increased total open position to 239
On 15 May NAUKRI was trading at 928.10. The strike last trading price was 8.75, which was -4.35 lower than the previous day. The implied volatity was 35.44, the open interest changed by 11 which increased total open position to 152
On 14 May NAUKRI was trading at 937.75. The strike last trading price was 13, which was -0.2 lower than the previous day. The implied volatity was 36.81, the open interest changed by -15 which decreased total open position to 141
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 13.25, which was -0.95 lower than the previous day. The implied volatity was 41.62, the open interest changed by 10 which increased total open position to 155
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 13.9, which was -14.15 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 143
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 27.65, which was -10.7 lower than the previous day. The implied volatity was 0, the open interest changed by 42 which increased total open position to 141
On 8 May NAUKRI was trading at 978.35. The strike last trading price was 37.75, which was -5.25 lower than the previous day. The implied volatity was 37.74, the open interest changed by 12 which increased total open position to 99
On 7 May NAUKRI was trading at 981.85. The strike last trading price was 43, which was 1.7 higher than the previous day. The implied volatity was 36.84, the open interest changed by -7 which decreased total open position to 87
On 6 May NAUKRI was trading at 981.40. The strike last trading price was 43.55, which was 11.2 higher than the previous day. The implied volatity was 35.07, the open interest changed by -18 which decreased total open position to 95
On 5 May NAUKRI was trading at 963.95. The strike last trading price was 31.4, which was -9.7 lower than the previous day. The implied volatity was 37.58, the open interest changed by 53 which increased total open position to 113
On 4 May NAUKRI was trading at 976.65. The strike last trading price was 40.5, which was -0.45 lower than the previous day. The implied volatity was 37, the open interest changed by 55 which increased total open position to 62
On 30 Apr NAUKRI was trading at 972.85. The strike last trading price was 39.65, which was -12.3 lower than the previous day. The implied volatity was 35.68, the open interest changed by 61 which increased total open position to 68
On 29 Apr NAUKRI was trading at 991.65. The strike last trading price was 51.35, which was -7.15 lower than the previous day. The implied volatity was 35.1, the open interest changed by 5 which increased total open position to 5
On 28 Apr NAUKRI was trading at 1004.60. 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 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 23 Apr NAUKRI was trading at 1018.05. 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 22 Apr NAUKRI was trading at 1052.70. 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 21 Apr NAUKRI was trading at 1077.70. 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 20 Apr NAUKRI was trading at 1067.90. 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 17 Apr NAUKRI was trading at 1054.55. 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 16 Apr NAUKRI was trading at 1047.70. 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 15 Apr NAUKRI was trading at 1028.05. 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 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 -, 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 -, 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 1 Apr NAUKRI was trading at 985.25. 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
| NAUKRI 26-May-2026 (3d) 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -1.46
Gamma: 0.01166
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 960.95 | 16.15 | -31.85 (-66.35%) | 32.31 | 4,355 | 7 | 167 |
| 21 May | 926.25 | 48 | 11.1 (30.08%) | 44.64 | 103 | -6 | 158 |
| 20 May | 942.25 | 31.4 | -15.6 (-33.19%) | 37.21 | 8 | 0 | 164 |
| 19 May | 933.65 | 47 | 47 (-1.98%) | 34.92 | 0 | 0 | 164 |
| 18 May | 925.95 | 47 | -0.95 (-1.98%) | 34.92 | 55 | -18 | 163 |
| 15 May | 928.10 | 48.2 | 7.45 (18.28%) | 33.92 | 24 | -4 | 184 |
| 14 May | 937.75 | 40.75 | -8.65 (-17.51%) | 33.05 | 22 | 1 | 188 |
| 13 May | 927.85 | 50.25 | -1.35 (-2.62%) | 0 | 28 | -13 | 188 |
| 12 May | 930.90 | 51.6 | 19.75 (62.01%) | 0 | 75 | -12 | 203 |
| 11 May | 961.20 | 31.85 | 7.5 (30.80%) | 0 | 301 | 61 | 215 |
| 8 May | 978.35 | 25 | 0.8 (3.31%) | 33.94 | 81 | 10 | 154 |
| 7 May | 981.85 | 24.3 | 1.35 (5.88%) | 33.83 | 140 | 18 | 144 |
| 6 May | 981.40 | 21.2 | -11.3 (-34.77%) | 33 | 474 | -28 | 125 |
| 5 May | 963.95 | 33.25 | 4.75 (16.67%) | 31.75 | 457 | 43 | 155 |
| 4 May | 976.65 | 27.85 | -4.65 (-14.31%) | 34.47 | 166 | 28 | 117 |
| 30 Apr | 972.85 | 34.15 | 9.85 (40.53%) | 35.34 | 179 | 17 | 106 |
| 29 Apr | 991.65 | 24.3 | -3 (-10.99%) | 34.2 | 119 | 87 | 89 |
| 28 Apr | 1004.60 | 27.3 | 4.9 (21.88%) | - | 0 | 0 | 2 |
| 27 Apr | 1000.90 | 27.3 | 4.9 (21.88%) | - | 0 | 0 | 2 |
| 24 Apr | 984.95 | 27.3 | 4.9 (21.88%) | - | 0 | 0 | 2 |
| 23 Apr | 1018.05 | 27.3 | 4.9 (21.88%) | - | 0 | 0 | 2 |
| 22 Apr | 1052.70 | 27.3 | 4.9 (21.88%) | - | 0 | 0 | 2 |
| 21 Apr | 1077.70 | 27.3 | 4.9 (21.88%) | - | 0 | 0 | 2 |
| 20 Apr | 1067.90 | 27.3 | 4.9 (21.88%) | - | 0 | 0 | 2 |
| 17 Apr | 1054.55 | 27.3 | 4.9 (21.88%) | - | 0 | 0 | 2 |
| 16 Apr | 1047.70 | 27.3 | 4.9 (21.88%) | 39.18 | 0 | 0 | 2 |
| 15 Apr | 1028.05 | 27.3 | -22.8 (-45.51%) | 39.18 | 2 | 0 | 0 |
| 13 Apr | 994.65 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 990.90 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 993.80 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 985.25 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 970 expiring on 26MAY2026
Delta for 970 PE is -0.55
Historical price for 970 PE is as follows
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 16.15, which was -31.85 lower than the previous day. The implied volatity was 32.31, the open interest changed by 7 which increased total open position to 167
On 21 May NAUKRI was trading at 926.25. The strike last trading price was 48, which was 11.1 higher than the previous day. The implied volatity was 44.64, the open interest changed by -6 which decreased total open position to 158
On 20 May NAUKRI was trading at 942.25. The strike last trading price was 31.4, which was -15.6 lower than the previous day. The implied volatity was 37.21, the open interest changed by 0 which decreased total open position to 164
On 19 May NAUKRI was trading at 933.65. The strike last trading price was 47, which was 47 higher than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 164
On 18 May NAUKRI was trading at 925.95. The strike last trading price was 47, which was -0.95 lower than the previous day. The implied volatity was 34.92, the open interest changed by -18 which decreased total open position to 163
On 15 May NAUKRI was trading at 928.10. The strike last trading price was 48.2, which was 7.45 higher than the previous day. The implied volatity was 33.92, the open interest changed by -4 which decreased total open position to 184
On 14 May NAUKRI was trading at 937.75. The strike last trading price was 40.75, which was -8.65 lower than the previous day. The implied volatity was 33.05, the open interest changed by 1 which increased total open position to 188
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 50.25, which was -1.35 lower than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 188
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 51.6, which was 19.75 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 203
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 31.85, which was 7.5 higher than the previous day. The implied volatity was 0, the open interest changed by 61 which increased total open position to 215
On 8 May NAUKRI was trading at 978.35. The strike last trading price was 25, which was 0.8 higher than the previous day. The implied volatity was 33.94, the open interest changed by 10 which increased total open position to 154
On 7 May NAUKRI was trading at 981.85. The strike last trading price was 24.3, which was 1.35 higher than the previous day. The implied volatity was 33.83, the open interest changed by 18 which increased total open position to 144
On 6 May NAUKRI was trading at 981.40. The strike last trading price was 21.2, which was -11.3 lower than the previous day. The implied volatity was 33, the open interest changed by -28 which decreased total open position to 125
On 5 May NAUKRI was trading at 963.95. The strike last trading price was 33.25, which was 4.75 higher than the previous day. The implied volatity was 31.75, the open interest changed by 43 which increased total open position to 155
On 4 May NAUKRI was trading at 976.65. The strike last trading price was 27.85, which was -4.65 lower than the previous day. The implied volatity was 34.47, the open interest changed by 28 which increased total open position to 117
On 30 Apr NAUKRI was trading at 972.85. The strike last trading price was 34.15, which was 9.85 higher than the previous day. The implied volatity was 35.34, the open interest changed by 17 which increased total open position to 106
On 29 Apr NAUKRI was trading at 991.65. The strike last trading price was 24.3, which was -3 lower than the previous day. The implied volatity was 34.2, the open interest changed by 87 which increased total open position to 89
On 28 Apr NAUKRI was trading at 1004.60. The strike last trading price was 27.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr NAUKRI was trading at 1000.90. The strike last trading price was 27.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr NAUKRI was trading at 984.95. The strike last trading price was 27.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr NAUKRI was trading at 1018.05. The strike last trading price was 27.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr NAUKRI was trading at 1052.70. The strike last trading price was 27.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr NAUKRI was trading at 1077.70. The strike last trading price was 27.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr NAUKRI was trading at 1067.90. The strike last trading price was 27.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr NAUKRI was trading at 1054.55. The strike last trading price was 27.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr NAUKRI was trading at 1047.70. The strike last trading price was 27.3, which was 4.9 higher than the previous day. The implied volatity was 39.18, the open interest changed by 0 which decreased total open position to 2
On 15 Apr NAUKRI was trading at 1028.05. The strike last trading price was 27.3, which was -22.8 lower than the previous day. The implied volatity was 39.18, 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 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 -, 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 -, 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 1 Apr NAUKRI was trading at 985.25. 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
