Historical option data for NAUKRI
05 Jun 2026 12:10 PM IST
| NAUKRI 30-Jun-2026 (25d) 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 999.40 | 60.25 | 0.25 (0.42%) | - | 21 | 0 | 116 | |||||||||
| 4 Jun | 1008.85 | 60.25 | 0.25 (0.42%) | 31.79 | 21 | 0 | 116 | |||||||||
| 3 Jun | 1006.05 | 59.4 | -9.6 (-13.91%) | 31.79 | 21 | -12 | 114 | |||||||||
| 2 Jun | 1015.70 | 69.3 | 12.3 (21.58%) | 35.43 | 11 | -2 | 126 | |||||||||
| 1 Jun | 1004.05 | 56.1 | 1.1 (2.00%) | 32.72 | 18 | -14 | 129 | |||||||||
| 29 May | 995.00 | 58.95 | -3.05 (-4.92%) | 36.88 | 68 | -35 | 145 | |||||||||
| 27 May | 1005.65 | 61.1 | 13.1 (27.29%) | 29.55 | 218 | -55 | 180 | |||||||||
| 26 May | 980.70 | 47.85 | 18.85 (65.00%) | 32.51 | 1,717 | -85 | 235 | |||||||||
| 25 May | 938.50 | 27.8 | -16.2 (-36.82%) | 33.41 | 735 | 247 | 320 | |||||||||
| 22 May | 960.95 | 47.5 | -36.5 (-43.45%) | 37.54 | 192 | 72 | 72 | |||||||||
| 18 May | 925.95 | 0 | -83.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 928.10 | 0 | -83.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 937.75 | 0 | -83.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 927.85 | 0 | -83.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 930.90 | 0 | -83.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 961.20 | 0 | -83.6 (-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 | |||||||||
For Info Edge (I) Ltd - strike price 970 expiring on 30JUN2026
Delta for 970 CE is -
Historical price for 970 CE is as follows
On 5 Jun NAUKRI was trading at 999.40. The strike last trading price was 60.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116
On 4 Jun NAUKRI was trading at 1008.85. The strike last trading price was 60.25, which was 0.25 higher than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 116
On 3 Jun NAUKRI was trading at 1006.05. The strike last trading price was 59.4, which was -9.6 lower than the previous day. The implied volatity was 31.79, the open interest changed by -12 which decreased total open position to 114
On 2 Jun NAUKRI was trading at 1015.70. The strike last trading price was 69.3, which was 12.3 higher than the previous day. The implied volatity was 35.43, the open interest changed by -2 which decreased total open position to 126
On 1 Jun NAUKRI was trading at 1004.05. The strike last trading price was 56.1, which was 1.1 higher than the previous day. The implied volatity was 32.72, the open interest changed by -14 which decreased total open position to 129
On 29 May NAUKRI was trading at 995.00. The strike last trading price was 58.95, which was -3.05 lower than the previous day. The implied volatity was 36.88, the open interest changed by -35 which decreased total open position to 145
On 27 May NAUKRI was trading at 1005.65. The strike last trading price was 61.1, which was 13.1 higher than the previous day. The implied volatity was 29.55, the open interest changed by -55 which decreased total open position to 180
On 26 May NAUKRI was trading at 980.70. The strike last trading price was 47.85, which was 18.85 higher than the previous day. The implied volatity was 32.51, the open interest changed by -85 which decreased total open position to 235
On 25 May NAUKRI was trading at 938.50. The strike last trading price was 27.8, which was -16.2 lower than the previous day. The implied volatity was 33.41, the open interest changed by 247 which increased total open position to 320
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 47.5, which was -36.5 lower than the previous day. The implied volatity was 37.54, the open interest changed by 72 which increased total open position to 72
On 18 May NAUKRI was trading at 925.95. The strike last trading price was 0, which was -83.6 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 -83.6 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 -83.6 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 -83.6 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 -83.6 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 -83.6 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
| NAUKRI 30-Jun-2026 (25d) 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.01
Theta: -0.45
Gamma: 0.00462
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 999.40 | 16.5 | 2.55 (18.28%) | 29.19 | 111 | 14 | 185 |
| 4 Jun | 1008.85 | 13.3 | -2.9 (-17.90%) | 29 | 69 | 7 | 171 |
| 3 Jun | 1006.05 | 15.95 | 2.85 (21.76%) | 29.58 | 107 | -14 | 164 |
| 2 Jun | 1015.70 | 12.95 | -4.2 (-24.49%) | 29.08 | 170 | -29 | 178 |
| 1 Jun | 1004.05 | 19.1 | -0.9 (-4.50%) | 30.19 | 146 | 7 | 206 |
| 29 May | 995.00 | 19.45 | 0.3 (1.57%) | 30.23 | 271 | -54 | 199 |
| 27 May | 1005.65 | 18.55 | -11.25 (-37.75%) | 29.84 | 331 | -13 | 254 |
| 26 May | 980.70 | 29.5 | -23.4 (-44.23%) | 31.01 | 548 | 2 | 266 |
| 25 May | 938.50 | 52.5 | 9.15 (21.11%) | 31.2 | 451 | 215 | 264 |
| 22 May | 960.95 | 41 | 1.65 (4.19%) | 32.57 | 105 | 48 | 48 |
| 18 May | 925.95 | 0 | -39.35 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 928.10 | 0 | -39.35 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 937.75 | 0 | -39.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 927.85 | 0 | -39.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 930.90 | 0 | -39.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 961.20 | 0 | -39.35 (-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 |
For Info Edge (I) Ltd - strike price 970 expiring on 30JUN2026
Delta for 970 PE is -0.32
Historical price for 970 PE is as follows
On 5 Jun NAUKRI was trading at 999.40. The strike last trading price was 16.5, which was 2.55 higher than the previous day. The implied volatity was 29.19, the open interest changed by 14 which increased total open position to 185
On 4 Jun NAUKRI was trading at 1008.85. The strike last trading price was 13.3, which was -2.9 lower than the previous day. The implied volatity was 29, the open interest changed by 7 which increased total open position to 171
On 3 Jun NAUKRI was trading at 1006.05. The strike last trading price was 15.95, which was 2.85 higher than the previous day. The implied volatity was 29.58, the open interest changed by -14 which decreased total open position to 164
On 2 Jun NAUKRI was trading at 1015.70. The strike last trading price was 12.95, which was -4.2 lower than the previous day. The implied volatity was 29.08, the open interest changed by -29 which decreased total open position to 178
On 1 Jun NAUKRI was trading at 1004.05. The strike last trading price was 19.1, which was -0.9 lower than the previous day. The implied volatity was 30.19, the open interest changed by 7 which increased total open position to 206
On 29 May NAUKRI was trading at 995.00. The strike last trading price was 19.45, which was 0.3 higher than the previous day. The implied volatity was 30.23, the open interest changed by -54 which decreased total open position to 199
On 27 May NAUKRI was trading at 1005.65. The strike last trading price was 18.55, which was -11.25 lower than the previous day. The implied volatity was 29.84, the open interest changed by -13 which decreased total open position to 254
On 26 May NAUKRI was trading at 980.70. The strike last trading price was 29.5, which was -23.4 lower than the previous day. The implied volatity was 31.01, the open interest changed by 2 which increased total open position to 266
On 25 May NAUKRI was trading at 938.50. The strike last trading price was 52.5, which was 9.15 higher than the previous day. The implied volatity was 31.2, the open interest changed by 215 which increased total open position to 264
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 41, which was 1.65 higher than the previous day. The implied volatity was 32.57, the open interest changed by 48 which increased total open position to 48
On 18 May NAUKRI was trading at 925.95. The strike last trading price was 0, which was -39.35 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 -39.35 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 -39.35 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 -39.35 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 -39.35 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 -39.35 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
