NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
13 May 2026 03:51 PM IST
| NAUKRI 26-May-2026 (13d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.01
Theta: -0.92
Gamma: 0.00437
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 927.85 | 10.55 | -0.9499999999999993 (-8.26%) | 41.24 | 225 | 0 | 325 | |||||||||
| 12 May | 930.90 | 11.6 | -11.500000000000002 (-49.78%) | 0 | 488 | 38 | 326 | |||||||||
| 11 May | 961.20 | 22.95 | -9.500000000000004 (-29.28%) | 40.21 | 328 | 71 | 286 | |||||||||
| 8 May | 978.35 | 32.05 | -3.8500000000000014 (-10.72%) | 36.27 | 359 | 33 | 214 | |||||||||
| 7 May | 981.85 | 36.35 | 0.3500000000000014 (0.97%) | 36.42 | 219 | -2 | 171 | |||||||||
| 6 May | 981.40 | 40.3 | 13.049999999999997 (47.89%) | 38.53 | 556 | -3 | 177 | |||||||||
| 5 May | 963.95 | 26.85 | -8.699999999999996 (-24.47%) | 37.25 | 275 | 47 | 179 | |||||||||
|
|
||||||||||||||||
| 4 May | 976.65 | 34.25 | -2.1499999999999986 (-5.91%) | 35.71 | 200 | 122 | 129 | |||||||||
| 30 Apr | 972.85 | 34.25 | -12 (-25.95%) | 35.48 | 221 | 61 | 68 | |||||||||
| 29 Apr | 991.65 | 45.45 | -3.75 (-7.62%) | 34.73 | 15 | 3 | 6 | |||||||||
| 28 Apr | 1004.60 | 49.2 | -8.049999999999997 (-14.06%) | 35.31 | 1 | 0 | 2 | |||||||||
| 27 Apr | 1000.90 | 57.25 | 15.049999999999997 (35.66%) | 33.43 | 4 | 1 | 2 | |||||||||
| 24 Apr | 984.95 | 42.2 | -17.65 (-29.49%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 1018.05 | 42.2 | -17.65 (-29.49%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 1052.70 | 42.2 | -17.65 (-29.49%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 1077.70 | 42.2 | -17.65 (-29.49%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 1067.90 | 42.2 | -17.65 (-29.49%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1054.55 | 42.2 | -17.65 (-29.49%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1047.70 | 42.2 | -17.65 (-29.49%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 1028.05 | 42.2 | -17.65 (-29.49%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 994.65 | 42.2 | -17.65 (-29.49%) | 22.86 | 0 | 0 | 1 | |||||||||
| 10 Apr | 990.90 | 42.2 | -11.549999999999997 (-21.49%) | 22.86 | 4 | 2 | 2 | |||||||||
| 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 980 expiring on 26MAY2026
Delta for 980 CE is 0.25
Historical price for 980 CE is as follows
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 10.55, which was -0.9499999999999993 lower than the previous day. The implied volatity was 41.24, the open interest changed by 0 which decreased total open position to 325
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 11.6, which was -11.500000000000002 lower than the previous day. The implied volatity was 0, the open interest changed by 38 which increased total open position to 326
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 22.95, which was -9.500000000000004 lower than the previous day. The implied volatity was 40.21, the open interest changed by 71 which increased total open position to 286
On 8 May NAUKRI was trading at 978.35. The strike last trading price was 32.05, which was -3.8500000000000014 lower than the previous day. The implied volatity was 36.27, the open interest changed by 33 which increased total open position to 214
On 7 May NAUKRI was trading at 981.85. The strike last trading price was 36.35, which was 0.3500000000000014 higher than the previous day. The implied volatity was 36.42, the open interest changed by -2 which decreased total open position to 171
On 6 May NAUKRI was trading at 981.40. The strike last trading price was 40.3, which was 13.049999999999997 higher than the previous day. The implied volatity was 38.53, the open interest changed by -3 which decreased total open position to 177
On 5 May NAUKRI was trading at 963.95. The strike last trading price was 26.85, which was -8.699999999999996 lower than the previous day. The implied volatity was 37.25, the open interest changed by 47 which increased total open position to 179
On 4 May NAUKRI was trading at 976.65. The strike last trading price was 34.25, which was -2.1499999999999986 lower than the previous day. The implied volatity was 35.71, the open interest changed by 122 which increased total open position to 129
On 30 Apr NAUKRI was trading at 972.85. The strike last trading price was 34.25, which was -12 lower than the previous day. The implied volatity was 35.48, 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 45.45, which was -3.75 lower than the previous day. The implied volatity was 34.73, the open interest changed by 3 which increased total open position to 6
On 28 Apr NAUKRI was trading at 1004.60. The strike last trading price was 49.2, which was -8.049999999999997 lower than the previous day. The implied volatity was 35.31, 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 57.25, which was 15.049999999999997 higher than the previous day. The implied volatity was 33.43, the open interest changed by 1 which increased total open position to 2
On 24 Apr NAUKRI was trading at 984.95. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr NAUKRI was trading at 1018.05. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr NAUKRI was trading at 1052.70. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr NAUKRI was trading at 1077.70. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr NAUKRI was trading at 1067.90. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr NAUKRI was trading at 1054.55. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr NAUKRI was trading at 1047.70. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr NAUKRI was trading at 1028.05. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr NAUKRI was trading at 994.65. The strike last trading price was 42.2, which was -17.65 lower than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 1
On 10 Apr NAUKRI was trading at 990.90. The strike last trading price was 42.2, which was -11.549999999999997 lower than the previous day. The implied volatity was 22.86, the open interest changed by 2 which increased total open position to 2
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 (13d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 927.85 | 56.05 | -1.3000000000000043 (-2.27%) | 0 | 66 | -27 | 119 |
| 12 May | 930.90 | 58.8 | 21.75 (58.70%) | 0 | 33 | -16 | 145 |
| 11 May | 961.20 | 36.7 | 7.700000000000003 (26.55%) | 0 | 48 | 4 | 161 |
| 8 May | 978.35 | 29 | 0.8999999999999986 (3.20%) | 33.83 | 164 | 28 | 157 |
| 7 May | 981.85 | 27.7 | 0.5500000000000007 (2.03%) | 34.47 | 111 | 1 | 132 |
| 6 May | 981.40 | 23.85 | -13.049999999999997 (-35.37%) | 31.81 | 187 | 21 | 132 |
| 5 May | 963.95 | 37 | 4.100000000000001 (12.46%) | 32.21 | 216 | -32 | 113 |
| 4 May | 976.65 | 33.3 | -4.100000000000001 (-10.96%) | 34.41 | 115 | -19 | 147 |
| 30 Apr | 972.85 | 39 | 10.100000000000001 (34.95%) | 34.65 | 270 | -16 | 150 |
| 29 Apr | 991.65 | 29.05 | 5.900000000000002 (25.49%) | 33.33 | 146 | 44 | 166 |
| 28 Apr | 1004.60 | 23 | -3.6999999999999993 (-13.86%) | 34.09 | 103 | 48 | 122 |
| 27 Apr | 1000.90 | 26.7 | -8.000000000000004 (-23.05%) | 34.66 | 144 | 37 | 74 |
| 24 Apr | 984.95 | 33 | 11.5 (53.49%) | 33.67 | 65 | 32 | 36 |
| 23 Apr | 1018.05 | 21.5 | 21.5 | - | 0 | 0 | 4 |
| 22 Apr | 1052.70 | 21.5 | 21.5 | - | 0 | 0 | 4 |
| 21 Apr | 1077.70 | 21.5 | 21.5 | - | 0 | 0 | 4 |
| 20 Apr | 1067.90 | 21.5 | 21.5 | - | 0 | 0 | 4 |
| 17 Apr | 1054.55 | 21.5 | 21.5 (-29.74%) | 37.34 | 0 | 0 | 4 |
| 16 Apr | 1047.70 | 21.5 | -9.100000000000001 (-29.74%) | 37.34 | 2 | 0 | 6 |
| 15 Apr | 1028.05 | 30.6 | -24.6 (-44.57%) | 39.62 | 6 | 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 980 expiring on 26MAY2026
Delta for 980 PE is 0
Historical price for 980 PE is as follows
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 56.05, which was -1.3000000000000043 lower than the previous day. The implied volatity was 0, the open interest changed by -27 which decreased total open position to 119
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 58.8, which was 21.75 higher than the previous day. The implied volatity was 0, the open interest changed by -16 which decreased total open position to 145
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 36.7, which was 7.700000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 161
On 8 May NAUKRI was trading at 978.35. The strike last trading price was 29, which was 0.8999999999999986 higher than the previous day. The implied volatity was 33.83, the open interest changed by 28 which increased total open position to 157
On 7 May NAUKRI was trading at 981.85. The strike last trading price was 27.7, which was 0.5500000000000007 higher than the previous day. The implied volatity was 34.47, the open interest changed by 1 which increased total open position to 132
On 6 May NAUKRI was trading at 981.40. The strike last trading price was 23.85, which was -13.049999999999997 lower than the previous day. The implied volatity was 31.81, the open interest changed by 21 which increased total open position to 132
On 5 May NAUKRI was trading at 963.95. The strike last trading price was 37, which was 4.100000000000001 higher than the previous day. The implied volatity was 32.21, the open interest changed by -32 which decreased total open position to 113
On 4 May NAUKRI was trading at 976.65. The strike last trading price was 33.3, which was -4.100000000000001 lower than the previous day. The implied volatity was 34.41, the open interest changed by -19 which decreased total open position to 147
On 30 Apr NAUKRI was trading at 972.85. The strike last trading price was 39, which was 10.100000000000001 higher than the previous day. The implied volatity was 34.65, the open interest changed by -16 which decreased total open position to 150
On 29 Apr NAUKRI was trading at 991.65. The strike last trading price was 29.05, which was 5.900000000000002 higher than the previous day. The implied volatity was 33.33, the open interest changed by 44 which increased total open position to 166
On 28 Apr NAUKRI was trading at 1004.60. The strike last trading price was 23, which was -3.6999999999999993 lower than the previous day. The implied volatity was 34.09, the open interest changed by 48 which increased total open position to 122
On 27 Apr NAUKRI was trading at 1000.90. The strike last trading price was 26.7, which was -8.000000000000004 lower than the previous day. The implied volatity was 34.66, the open interest changed by 37 which increased total open position to 74
On 24 Apr NAUKRI was trading at 984.95. The strike last trading price was 33, which was 11.5 higher than the previous day. The implied volatity was 33.67, the open interest changed by 32 which increased total open position to 36
On 23 Apr NAUKRI was trading at 1018.05. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr NAUKRI was trading at 1052.70. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr NAUKRI was trading at 1077.70. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr NAUKRI was trading at 1067.90. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr NAUKRI was trading at 1054.55. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was 37.34, the open interest changed by 0 which decreased total open position to 4
On 16 Apr NAUKRI was trading at 1047.70. The strike last trading price was 21.5, which was -9.100000000000001 lower than the previous day. The implied volatity was 37.34, the open interest changed by 0 which decreased total open position to 6
On 15 Apr NAUKRI was trading at 1028.05. The strike last trading price was 30.6, which was -24.6 lower than the previous day. The implied volatity was 39.62, 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
