NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
13 May 2026 04:10 PM IST
| NAUKRI 26-May-2026 (13d) 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.01
Theta: -0.82
Gamma: 0.00399
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 927.85 | 8.25 | -1.0999999999999996 (-11.76%) | 40.81 | 369 | -3 | 477 | |||||||||
| 12 May | 930.90 | 9.1 | -10.000000000000002 (-52.36%) | 0 | 221 | 4 | 479 | |||||||||
| 11 May | 961.20 | 18.85 | -9.349999999999998 (-33.16%) | 39.57 | 366 | -89 | 475 | |||||||||
| 8 May | 978.35 | 27.6 | -2.4499999999999993 (-8.15%) | 36.46 | 347 | -56 | 563 | |||||||||
| 7 May | 981.85 | 31 | 0 (0.00%) | 35.94 | 963 | 398 | 618 | |||||||||
| 6 May | 981.40 | 35.7 | 12.900000000000002 (56.58%) | 37.32 | 698 | 97 | 219 | |||||||||
| 5 May | 963.95 | 21.1 | -9.599999999999998 (-31.27%) | 35.08 | 206 | 43 | 124 | |||||||||
| 4 May | 976.65 | 31.35 | -0.5 (-1.57%) | 36.78 | 138 | 28 | 82 | |||||||||
| 30 Apr | 972.85 | 30.1 | -7.699999999999996 (-20.37%) | 35.32 | 192 | 51 | 54 | |||||||||
| 29 Apr | 991.65 | 37.8 | -4.600000000000001 (-10.85%) | - | 0 | 0 | 3 | |||||||||
| 28 Apr | 1004.60 | 37.8 | -4.600000000000001 (-10.85%) | - | 0 | 0 | 3 | |||||||||
| 27 Apr | 1000.90 | 37.8 | -4.600000000000001 (-10.85%) | 30.15 | 0 | 0 | 3 | |||||||||
| 24 Apr | 984.95 | 37.8 | -62.2 (-62.20%) | 30.15 | 6 | 0 | 0 | |||||||||
| 23 Apr | 1018.05 | 100 | 100 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1052.70 | 100 | 100 (74.22%) | 32.73 | 0 | 0 | 0 | |||||||||
| 21 Apr | 1077.70 | 100 | 42.6 (74.22%) | 32.73 | 1 | 0 | 1 | |||||||||
| 20 Apr | 1067.90 | 57.4 | 2.6499999999999986 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1054.55 | 57.4 | 2.6499999999999986 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1047.70 | 57.4 | 2.6499999999999986 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 1028.05 | 57.4 | 2.6499999999999986 (4.84%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 994.65 | 57.4 | 8.149999999999999 (16.55%) | 39.97 | 1 | 0 | 0 | |||||||||
| 10 Apr | 990.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 1002.40 | 49.25 | 0 (0.00%) | - | 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 990 expiring on 26MAY2026
Delta for 990 CE is 0.21
Historical price for 990 CE is as follows
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 8.25, which was -1.0999999999999996 lower than the previous day. The implied volatity was 40.81, the open interest changed by -3 which decreased total open position to 477
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 9.1, which was -10.000000000000002 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 479
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 18.85, which was -9.349999999999998 lower than the previous day. The implied volatity was 39.57, the open interest changed by -89 which decreased total open position to 475
On 8 May NAUKRI was trading at 978.35. The strike last trading price was 27.6, which was -2.4499999999999993 lower than the previous day. The implied volatity was 36.46, the open interest changed by -56 which decreased total open position to 563
On 7 May NAUKRI was trading at 981.85. The strike last trading price was 31, which was 0 lower than the previous day. The implied volatity was 35.94, the open interest changed by 398 which increased total open position to 618
On 6 May NAUKRI was trading at 981.40. The strike last trading price was 35.7, which was 12.900000000000002 higher than the previous day. The implied volatity was 37.32, the open interest changed by 97 which increased total open position to 219
On 5 May NAUKRI was trading at 963.95. The strike last trading price was 21.1, which was -9.599999999999998 lower than the previous day. The implied volatity was 35.08, the open interest changed by 43 which increased total open position to 124
On 4 May NAUKRI was trading at 976.65. The strike last trading price was 31.35, which was -0.5 lower than the previous day. The implied volatity was 36.78, the open interest changed by 28 which increased total open position to 82
On 30 Apr NAUKRI was trading at 972.85. The strike last trading price was 30.1, which was -7.699999999999996 lower than the previous day. The implied volatity was 35.32, the open interest changed by 51 which increased total open position to 54
On 29 Apr NAUKRI was trading at 991.65. The strike last trading price was 37.8, which was -4.600000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 28 Apr NAUKRI was trading at 1004.60. The strike last trading price was 37.8, which was -4.600000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Apr NAUKRI was trading at 1000.90. The strike last trading price was 37.8, which was -4.600000000000001 lower than the previous day. The implied volatity was 30.15, the open interest changed by 0 which decreased total open position to 3
On 24 Apr NAUKRI was trading at 984.95. The strike last trading price was 37.8, which was -62.2 lower than the previous day. The implied volatity was 30.15, 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 100, which was 100 higher 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 100, which was 100 higher than the previous day. The implied volatity was 32.73, 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 100, which was 42.6 higher than the previous day. The implied volatity was 32.73, 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 57.4, which was 2.6499999999999986 higher 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 57.4, which was 2.6499999999999986 higher 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 57.4, which was 2.6499999999999986 higher 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 57.4, which was 2.6499999999999986 higher 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 57.4, which was 8.149999999999999 higher than the previous day. The implied volatity was 39.97, 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 9 Apr NAUKRI was trading at 1002.40. The strike last trading price was 49.25, 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 (13d) 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 927.85 | 63.65 | -2.1000000000000014 (-3.19%) | 0 | 44 | 1 | 312 |
| 12 May | 930.90 | 65.95 | 23 (53.55%) | 0 | 130 | -33 | 311 |
| 11 May | 961.20 | 42.4 | 8.399999999999999 (24.71%) | 0 | 152 | -111 | 345 |
| 8 May | 978.35 | 34 | 1.1499999999999986 (3.50%) | 33.83 | 118 | -9 | 457 |
| 7 May | 981.85 | 32.2 | 0.8000000000000043 (2.55%) | 33.87 | 561 | 395 | 467 |
| 6 May | 981.40 | 27.8 | -14.650000000000002 (-34.51%) | 29.44 | 86 | 4 | 73 |
| 5 May | 963.95 | 43.9 | 5.850000000000001 (15.37%) | 30.12 | 50 | -12 | 68 |
| 4 May | 976.65 | 38.35 | -4.5 (-10.50%) | 34.04 | 51 | -29 | 81 |
| 30 Apr | 972.85 | 43 | 9.450000000000003 (28.17%) | 33.09 | 112 | -28 | 82 |
| 29 Apr | 991.65 | 33.15 | 5.899999999999999 (21.65%) | 33.07 | 204 | 86 | 111 |
| 28 Apr | 1004.60 | 27.25 | -1.75 (-6.03%) | 32.93 | 23 | 15 | 22 |
| 27 Apr | 1000.90 | 29 | -8.700000000000003 (-23.08%) | 34.25 | 6 | 2 | 7 |
| 24 Apr | 984.95 | 37.7 | -22.9 (-37.79%) | 34.18 | 5 | 4 | 4 |
| 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 |
| 9 Apr | 1002.40 | 60.6 | 0 (0.00%) | - | 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 990 expiring on 26MAY2026
Delta for 990 PE is 0
Historical price for 990 PE is as follows
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 63.65, which was -2.1000000000000014 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 312
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 65.95, which was 23 higher than the previous day. The implied volatity was 0, the open interest changed by -33 which decreased total open position to 311
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 42.4, which was 8.399999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -111 which decreased total open position to 345
On 8 May NAUKRI was trading at 978.35. The strike last trading price was 34, which was 1.1499999999999986 higher than the previous day. The implied volatity was 33.83, the open interest changed by -9 which decreased total open position to 457
On 7 May NAUKRI was trading at 981.85. The strike last trading price was 32.2, which was 0.8000000000000043 higher than the previous day. The implied volatity was 33.87, the open interest changed by 395 which increased total open position to 467
On 6 May NAUKRI was trading at 981.40. The strike last trading price was 27.8, which was -14.650000000000002 lower than the previous day. The implied volatity was 29.44, the open interest changed by 4 which increased total open position to 73
On 5 May NAUKRI was trading at 963.95. The strike last trading price was 43.9, which was 5.850000000000001 higher than the previous day. The implied volatity was 30.12, the open interest changed by -12 which decreased total open position to 68
On 4 May NAUKRI was trading at 976.65. The strike last trading price was 38.35, which was -4.5 lower than the previous day. The implied volatity was 34.04, the open interest changed by -29 which decreased total open position to 81
On 30 Apr NAUKRI was trading at 972.85. The strike last trading price was 43, which was 9.450000000000003 higher than the previous day. The implied volatity was 33.09, the open interest changed by -28 which decreased total open position to 82
On 29 Apr NAUKRI was trading at 991.65. The strike last trading price was 33.15, which was 5.899999999999999 higher than the previous day. The implied volatity was 33.07, the open interest changed by 86 which increased total open position to 111
On 28 Apr NAUKRI was trading at 1004.60. The strike last trading price was 27.25, which was -1.75 lower than the previous day. The implied volatity was 32.93, the open interest changed by 15 which increased total open position to 22
On 27 Apr NAUKRI was trading at 1000.90. The strike last trading price was 29, which was -8.700000000000003 lower than the previous day. The implied volatity was 34.25, the open interest changed by 2 which increased total open position to 7
On 24 Apr NAUKRI was trading at 984.95. The strike last trading price was 37.7, which was -22.9 lower than the previous day. The implied volatity was 34.18, the open interest changed by 4 which increased total open position to 4
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 9 Apr NAUKRI was trading at 1002.40. The strike last trading price was 60.6, 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
