Historical option data for NAUKRI
25 Jun 2026 04:10 PM IST
| NAUKRI 30-Jun-2026 (4d) 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0
Theta: -0.84
Gamma: 0.01632
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 978.85 | 5.2 | -21.8 (-80.74%) | 19.1 | 843 | 174 | 357 | |||||||||
| 24 Jun | 1009.80 | 26.65 | -2.35 (-8.10%) | 26 | 319 | 58 | 182 | |||||||||
| 23 Jun | 1011.60 | 28.8 | 14.8 (105.71%) | 25.46 | 1,280 | -100 | 124 | |||||||||
| 22 Jun | 984.55 | 13.65 | -4.35 (-24.17%) | 27.54 | 584 | 26 | 222 | |||||||||
| 19 Jun | 984.25 | 16.7 | -18.3 (-52.29%) | 26.74 | 608 | 48 | 195 | |||||||||
| 18 Jun | 1006.80 | 34.9 | -6.1 (-14.88%) | 33.28 | 145 | -24 | 146 | |||||||||
| 17 Jun | 1017.05 | 40.95 | 11.95 (41.21%) | 31.71 | 284 | -56 | 172 | |||||||||
| 16 Jun | 997.65 | 29.2 | 7.2 (32.73%) | 30.24 | 374 | 46 | 228 | |||||||||
| 15 Jun | 982.45 | 21.75 | 3.75 (20.83%) | 28.65 | 399 | -94 | 181 | |||||||||
| 12 Jun | 972.20 | 18.25 | 3.25 (21.67%) | 27.81 | 296 | -29 | 276 | |||||||||
| 11 Jun | 963.80 | 15.7 | -4.3 (-21.50%) | 28.45 | 151 | 6 | 305 | |||||||||
| 10 Jun | 971.25 | 18.65 | -8.35 (-30.93%) | 29.89 | 397 | 57 | 296 | |||||||||
| 9 Jun | 982.60 | 27.55 | -9.45 (-25.54%) | 31.32 | 331 | 65 | 239 | |||||||||
| 8 Jun | 999.20 | 36.65 | 2.65 (7.79%) | 31.01 | 297 | 48 | 175 | |||||||||
| 5 Jun | 988.45 | 33.2 | -12.8 (-27.83%) | 32.15 | 94 | 21 | 127 | |||||||||
| 4 Jun | 1008.85 | 45.75 | -1.25 (-2.66%) | 32.39 | 39 | -1 | 107 | |||||||||
| 3 Jun | 1006.05 | 46.7 | -6.3 (-11.89%) | 32.88 | 169 | 10 | 109 | |||||||||
| 2 Jun | 1015.70 | 53 | 10 (23.26%) | 33.27 | 130 | -7 | 99 | |||||||||
| 1 Jun | 1004.05 | 42.5 | -1.5 (-3.41%) | 31.23 | 31 | -2 | 105 | |||||||||
| 29 May | 995.00 | 48 | -1 (-2.04%) | 32.32 | 163 | -15 | 108 | |||||||||
| 27 May | 1005.65 | 47.9 | 9.9 (26.05%) | 28.92 | 838 | -54 | 123 | |||||||||
| 26 May | 980.70 | 37.5 | 16.5 (78.57%) | 31.85 | 1,087 | 117 | 180 | |||||||||
| 25 May | 938.50 | 20.85 | -13.15 (-38.68%) | 33.34 | 136 | 41 | 63 | |||||||||
| 22 May | 960.95 | 34.05 | -37.95 (-52.71%) | 33.85 | 38 | 21 | 21 | |||||||||
| 21 May | 926.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 942.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 933.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 925.95 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 928.10 | 0 | -72.5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 937.75 | 0 | -72.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 927.85 | 0 | -72.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 930.90 | 0 | -72.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 961.20 | 0 | -72.5 (-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 | |||||||||
For Info Edge (I) Ltd - strike price 990 expiring on 30JUN2026
Delta for 990 CE is 0.35
Historical price for 990 CE is as follows
On 25 Jun NAUKRI was trading at 978.85. The strike last trading price was 5.2, which was -21.8 lower than the previous day. The implied volatity was 19.1, the open interest changed by 174 which increased total open position to 357
On 24 Jun NAUKRI was trading at 1009.80. The strike last trading price was 26.65, which was -2.35 lower than the previous day. The implied volatity was 26, the open interest changed by 58 which increased total open position to 182
On 23 Jun NAUKRI was trading at 1011.60. The strike last trading price was 28.8, which was 14.8 higher than the previous day. The implied volatity was 25.46, the open interest changed by -100 which decreased total open position to 124
On 22 Jun NAUKRI was trading at 984.55. The strike last trading price was 13.65, which was -4.35 lower than the previous day. The implied volatity was 27.54, the open interest changed by 26 which increased total open position to 222
On 19 Jun NAUKRI was trading at 984.25. The strike last trading price was 16.7, which was -18.3 lower than the previous day. The implied volatity was 26.74, the open interest changed by 48 which increased total open position to 195
On 18 Jun NAUKRI was trading at 1006.80. The strike last trading price was 34.9, which was -6.1 lower than the previous day. The implied volatity was 33.28, the open interest changed by -24 which decreased total open position to 146
On 17 Jun NAUKRI was trading at 1017.05. The strike last trading price was 40.95, which was 11.95 higher than the previous day. The implied volatity was 31.71, the open interest changed by -56 which decreased total open position to 172
On 16 Jun NAUKRI was trading at 997.65. The strike last trading price was 29.2, which was 7.2 higher than the previous day. The implied volatity was 30.24, the open interest changed by 46 which increased total open position to 228
On 15 Jun NAUKRI was trading at 982.45. The strike last trading price was 21.75, which was 3.75 higher than the previous day. The implied volatity was 28.65, the open interest changed by -94 which decreased total open position to 181
On 12 Jun NAUKRI was trading at 972.20. The strike last trading price was 18.25, which was 3.25 higher than the previous day. The implied volatity was 27.81, the open interest changed by -29 which decreased total open position to 276
On 11 Jun NAUKRI was trading at 963.80. The strike last trading price was 15.7, which was -4.3 lower than the previous day. The implied volatity was 28.45, the open interest changed by 6 which increased total open position to 305
On 10 Jun NAUKRI was trading at 971.25. The strike last trading price was 18.65, which was -8.35 lower than the previous day. The implied volatity was 29.89, the open interest changed by 57 which increased total open position to 296
On 9 Jun NAUKRI was trading at 982.60. The strike last trading price was 27.55, which was -9.45 lower than the previous day. The implied volatity was 31.32, the open interest changed by 65 which increased total open position to 239
On 8 Jun NAUKRI was trading at 999.20. The strike last trading price was 36.65, which was 2.65 higher than the previous day. The implied volatity was 31.01, the open interest changed by 48 which increased total open position to 175
On 5 Jun NAUKRI was trading at 988.45. The strike last trading price was 33.2, which was -12.8 lower than the previous day. The implied volatity was 32.15, the open interest changed by 21 which increased total open position to 127
On 4 Jun NAUKRI was trading at 1008.85. The strike last trading price was 45.75, which was -1.25 lower than the previous day. The implied volatity was 32.39, the open interest changed by -1 which decreased total open position to 107
On 3 Jun NAUKRI was trading at 1006.05. The strike last trading price was 46.7, which was -6.3 lower than the previous day. The implied volatity was 32.88, the open interest changed by 10 which increased total open position to 109
On 2 Jun NAUKRI was trading at 1015.70. The strike last trading price was 53, which was 10 higher than the previous day. The implied volatity was 33.27, the open interest changed by -7 which decreased total open position to 99
On 1 Jun NAUKRI was trading at 1004.05. The strike last trading price was 42.5, which was -1.5 lower than the previous day. The implied volatity was 31.23, the open interest changed by -2 which decreased total open position to 105
On 29 May NAUKRI was trading at 995.00. The strike last trading price was 48, which was -1 lower than the previous day. The implied volatity was 32.32, the open interest changed by -15 which decreased total open position to 108
On 27 May NAUKRI was trading at 1005.65. The strike last trading price was 47.9, which was 9.9 higher than the previous day. The implied volatity was 28.92, the open interest changed by -54 which decreased total open position to 123
On 26 May NAUKRI was trading at 980.70. The strike last trading price was 37.5, which was 16.5 higher than the previous day. The implied volatity was 31.85, the open interest changed by 117 which increased total open position to 180
On 25 May NAUKRI was trading at 938.50. The strike last trading price was 20.85, which was -13.15 lower than the previous day. The implied volatity was 33.34, the open interest changed by 41 which increased total open position to 63
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 34.05, which was -37.95 lower than the previous day. The implied volatity was 33.85, the open interest changed by 21 which increased total open position to 21
On 21 May NAUKRI was trading at 926.25. 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 May NAUKRI was trading at 942.25. 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 19 May NAUKRI was trading at 933.65. 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 18 May NAUKRI was trading at 925.95. 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 15 May NAUKRI was trading at 928.10. The strike last trading price was 0, which was -72.5 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 -72.5 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 -72.5 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 -72.5 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 -72.5 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
| NAUKRI 30-Jun-2026 (4d) 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0
Theta: -0.99
Gamma: 0.01268
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 978.85 | 17.25 | 11.35 (192.37%) | 25.47 | 809 | 4 | 210 |
| 24 Jun | 1009.80 | 5.15 | -2.65 (-33.97%) | 26.52 | 1,236 | -137 | 206 |
| 23 Jun | 1011.60 | 7.1 | -11.4 (-61.62%) | 28.42 | 2,990 | 262 | 346 |
| 22 Jun | 984.55 | 18.8 | -1.05 (-5.29%) | 27.62 | 261 | -34 | 85 |
| 19 Jun | 984.25 | 19.7 | 7.8 (65.55%) | 25.95 | 287 | -4 | 118 |
| 18 Jun | 1006.80 | 12.3 | 2.5 (25.51%) | 26.79 | 405 | -14 | 122 |
| 17 Jun | 1017.05 | 9.2 | -7.5 (-44.91%) | 27.16 | 411 | -14 | 133 |
| 16 Jun | 997.65 | 16.45 | -8.75 (-34.72%) | 27.13 | 516 | 50 | 148 |
| 15 Jun | 982.45 | 25.5 | -5.05 (-16.53%) | 27.07 | 295 | -9 | 97 |
| 12 Jun | 972.20 | 29.85 | -11.6 (-27.99%) | 25.68 | 79 | -13 | 104 |
| 11 Jun | 963.80 | 41.45 | 4.75 (12.94%) | 30.62 | 46 | -18 | 118 |
| 10 Jun | 971.25 | 38.95 | 10.2 (35.48%) | 29.92 | 127 | 36 | 138 |
| 9 Jun | 982.60 | 29.1 | 4.75 (19.51%) | 28.07 | 306 | -11 | 93 |
| 8 Jun | 999.20 | 24.15 | -3.55 (-12.82%) | 30.34 | 231 | 8 | 105 |
| 5 Jun | 988.45 | 29.05 | 8.5 (41.36%) | 27.93 | 285 | 9 | 96 |
| 4 Jun | 1008.85 | 18.65 | -4.1 (-18.02%) | 27.2 | 105 | -4 | 88 |
| 3 Jun | 1006.05 | 22.15 | 3.4 (18.13%) | 28.76 | 345 | 12 | 94 |
| 2 Jun | 1015.70 | 18 | -6.55 (-26.68%) | 28.51 | 294 | 21 | 82 |
| 1 Jun | 1004.05 | 25.5 | -1.55 (-5.73%) | 28.53 | 68 | 1 | 60 |
| 29 May | 995.00 | 26.95 | 0.7 (2.67%) | 29.96 | 192 | -4 | 60 |
| 27 May | 1005.65 | 26.25 | -12.6 (-32.43%) | 29.94 | 266 | 12 | 64 |
| 26 May | 980.70 | 39 | -12.9 (-24.86%) | 30.18 | 198 | 50 | 58 |
| 25 May | 938.50 | 54.3 | 54.3 (0.00%) | - | 8 | 0 | 8 |
| 22 May | 960.95 | 54.3 | 0 (0.00%) | - | 8 | 0 | 8 |
| 21 May | 926.25 | 54.3 | 0 (0.00%) | - | 8 | 0 | 8 |
| 20 May | 942.25 | 54.3 | 0 (0.00%) | - | 8 | 0 | 8 |
| 19 May | 933.65 | 54.3 | 0 (0.00%) | - | 8 | 0 | 8 |
| 18 May | 925.95 | 54.3 | 0 (0.00%) | - | 8 | 0 | 8 |
| 15 May | 928.10 | 51.9 | 0 (0.00%) | - | 0 | 0 | 8 |
| 14 May | 937.75 | 51.9 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 13 May | 927.85 | 51.9 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 12 May | 930.90 | 51.9 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 11 May | 961.20 | 51.9 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 8 May | 978.35 | 51.9 | -2.4 (-4.42%) | - | 0 | 0 | 8 |
| 7 May | 981.85 | 51.9 | -2.4 (-4.42%) | 36.24 | 0 | 0 | 8 |
| 6 May | 981.40 | 51.9 | 3.85 (8.01%) | 36.24 | 8 | 6 | 6 |
For Info Edge (I) Ltd - strike price 990 expiring on 30JUN2026
Delta for 990 PE is -0.61
Historical price for 990 PE is as follows
On 25 Jun NAUKRI was trading at 978.85. The strike last trading price was 17.25, which was 11.35 higher than the previous day. The implied volatity was 25.47, the open interest changed by 4 which increased total open position to 210
On 24 Jun NAUKRI was trading at 1009.80. The strike last trading price was 5.15, which was -2.65 lower than the previous day. The implied volatity was 26.52, the open interest changed by -137 which decreased total open position to 206
On 23 Jun NAUKRI was trading at 1011.60. The strike last trading price was 7.1, which was -11.4 lower than the previous day. The implied volatity was 28.42, the open interest changed by 262 which increased total open position to 346
On 22 Jun NAUKRI was trading at 984.55. The strike last trading price was 18.8, which was -1.05 lower than the previous day. The implied volatity was 27.62, the open interest changed by -34 which decreased total open position to 85
On 19 Jun NAUKRI was trading at 984.25. The strike last trading price was 19.7, which was 7.8 higher than the previous day. The implied volatity was 25.95, the open interest changed by -4 which decreased total open position to 118
On 18 Jun NAUKRI was trading at 1006.80. The strike last trading price was 12.3, which was 2.5 higher than the previous day. The implied volatity was 26.79, the open interest changed by -14 which decreased total open position to 122
On 17 Jun NAUKRI was trading at 1017.05. The strike last trading price was 9.2, which was -7.5 lower than the previous day. The implied volatity was 27.16, the open interest changed by -14 which decreased total open position to 133
On 16 Jun NAUKRI was trading at 997.65. The strike last trading price was 16.45, which was -8.75 lower than the previous day. The implied volatity was 27.13, the open interest changed by 50 which increased total open position to 148
On 15 Jun NAUKRI was trading at 982.45. The strike last trading price was 25.5, which was -5.05 lower than the previous day. The implied volatity was 27.07, the open interest changed by -9 which decreased total open position to 97
On 12 Jun NAUKRI was trading at 972.20. The strike last trading price was 29.85, which was -11.6 lower than the previous day. The implied volatity was 25.68, the open interest changed by -13 which decreased total open position to 104
On 11 Jun NAUKRI was trading at 963.80. The strike last trading price was 41.45, which was 4.75 higher than the previous day. The implied volatity was 30.62, the open interest changed by -18 which decreased total open position to 118
On 10 Jun NAUKRI was trading at 971.25. The strike last trading price was 38.95, which was 10.2 higher than the previous day. The implied volatity was 29.92, the open interest changed by 36 which increased total open position to 138
On 9 Jun NAUKRI was trading at 982.60. The strike last trading price was 29.1, which was 4.75 higher than the previous day. The implied volatity was 28.07, the open interest changed by -11 which decreased total open position to 93
On 8 Jun NAUKRI was trading at 999.20. The strike last trading price was 24.15, which was -3.55 lower than the previous day. The implied volatity was 30.34, the open interest changed by 8 which increased total open position to 105
On 5 Jun NAUKRI was trading at 988.45. The strike last trading price was 29.05, which was 8.5 higher than the previous day. The implied volatity was 27.93, the open interest changed by 9 which increased total open position to 96
On 4 Jun NAUKRI was trading at 1008.85. The strike last trading price was 18.65, which was -4.1 lower than the previous day. The implied volatity was 27.2, the open interest changed by -4 which decreased total open position to 88
On 3 Jun NAUKRI was trading at 1006.05. The strike last trading price was 22.15, which was 3.4 higher than the previous day. The implied volatity was 28.76, the open interest changed by 12 which increased total open position to 94
On 2 Jun NAUKRI was trading at 1015.70. The strike last trading price was 18, which was -6.55 lower than the previous day. The implied volatity was 28.51, the open interest changed by 21 which increased total open position to 82
On 1 Jun NAUKRI was trading at 1004.05. The strike last trading price was 25.5, which was -1.55 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 60
On 29 May NAUKRI was trading at 995.00. The strike last trading price was 26.95, which was 0.7 higher than the previous day. The implied volatity was 29.96, the open interest changed by -4 which decreased total open position to 60
On 27 May NAUKRI was trading at 1005.65. The strike last trading price was 26.25, which was -12.6 lower than the previous day. The implied volatity was 29.94, the open interest changed by 12 which increased total open position to 64
On 26 May NAUKRI was trading at 980.70. The strike last trading price was 39, which was -12.9 lower than the previous day. The implied volatity was 30.18, the open interest changed by 50 which increased total open position to 58
On 25 May NAUKRI was trading at 938.50. The strike last trading price was 54.3, which was 54.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 May NAUKRI was trading at 960.95. The strike last trading price was 54.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 May NAUKRI was trading at 926.25. The strike last trading price was 54.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 May NAUKRI was trading at 942.25. The strike last trading price was 54.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 May NAUKRI was trading at 933.65. The strike last trading price was 54.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 May NAUKRI was trading at 925.95. The strike last trading price was 54.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 May NAUKRI was trading at 928.10. The strike last trading price was 51.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 14 May NAUKRI was trading at 937.75. The strike last trading price was 51.9, 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 8
On 13 May NAUKRI was trading at 927.85. The strike last trading price was 51.9, 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 8
On 12 May NAUKRI was trading at 930.90. The strike last trading price was 51.9, 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 8
On 11 May NAUKRI was trading at 961.20. The strike last trading price was 51.9, 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 8
On 8 May NAUKRI was trading at 978.35. The strike last trading price was 51.9, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 May NAUKRI was trading at 981.85. The strike last trading price was 51.9, which was -2.4 lower than the previous day. The implied volatity was 36.24, the open interest changed by 0 which decreased total open position to 8
On 6 May NAUKRI was trading at 981.40. The strike last trading price was 51.9, which was 3.85 higher than the previous day. The implied volatity was 36.24, the open interest changed by 6 which increased total open position to 6
