NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
01 Apr 2026 04:12 PM IST
| NAUKRI 28-Apr-2026 (27d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 1.06
Theta: -0.8
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 985.25 | 31.45 | 11.85 | 34.61 | 1,817 | -146 | 1,211 | |||||||||
| 30 Mar | 967.70 | 19.75 | -20.15 | 29 | 1,314 | 355 | 1,303 | |||||||||
| 27 Mar | 991.40 | 40.6 | 1.25 | 35.6 | 2,409 | 706 | 970 | |||||||||
| 25 Mar | 998.00 | 39.65 | -1.7 | 30.11 | 625 | 53 | 261 | |||||||||
| 24 Mar | 987.40 | 42 | 6.65 | 33.85 | 660 | 24 | 209 | |||||||||
| 23 Mar | 974.70 | 34.75 | -2.75 | 34.36 | 594 | 48 | 184 | |||||||||
| 20 Mar | 978.20 | 39.65 | 8.65 | 30.93 | 209 | 35 | 135 | |||||||||
| 19 Mar | 970.60 | 31.4 | -11.9 | 30.23 | 137 | -7 | 101 | |||||||||
| 18 Mar | 994.90 | 42.8 | 14.6 | 30.39 | 178 | 19 | 99 | |||||||||
| 17 Mar | 963.10 | 28 | 3.35 | 31.01 | 93 | -23 | 81 | |||||||||
| 16 Mar | 949.60 | 24.65 | -3.5 | 32.4 | 37 | 9 | 103 | |||||||||
| 13 Mar | 952.40 | 28.15 | -2.4 | 32.38 | 68 | 54 | 93 | |||||||||
| 12 Mar | 955.40 | 30.65 | 0.65 | 32.03 | 22 | 11 | 38 | |||||||||
| 11 Mar | 956.50 | 30 | -9 | 32.05 | 14 | 9 | 26 | |||||||||
| 10 Mar | 976.60 | 39 | -6 | 30.1 | 5 | 3 | 16 | |||||||||
| 9 Mar | 979.30 | 45 | 0 | 33.17 | 15 | 10 | 12 | |||||||||
| 6 Mar | 980.10 | 45 | -8.7 | 32.01 | 1 | 0 | 1 | |||||||||
| 5 Mar | 1015.30 | 53.7 | -246.6 | - | 1 | 1 | 0 | |||||||||
| 4 Mar | 999.70 | 53.7 | -246.6 | 30.06 | 1 | 0 | 0 | |||||||||
| 2 Mar | 998.50 | 300.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1029.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1051.00 | 300.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1043.20 | 300.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1017.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1069.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1074.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1094.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1119.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1129.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1125.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1141.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1149.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1171.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1194.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1177.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1130.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1166.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 1188.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1000 expiring on 28APR2026
Delta for 1000 CE is 0.47
Historical price for 1000 CE is as follows
On 1 Apr NAUKRI was trading at 985.25. The strike last trading price was 31.45, which was 11.85 higher than the previous day. The implied volatity was 34.61, the open interest changed by -146 which decreased total open position to 1211
On 30 Mar NAUKRI was trading at 967.70. The strike last trading price was 19.75, which was -20.15 lower than the previous day. The implied volatity was 29, the open interest changed by 355 which increased total open position to 1303
On 27 Mar NAUKRI was trading at 991.40. The strike last trading price was 40.6, which was 1.25 higher than the previous day. The implied volatity was 35.6, the open interest changed by 706 which increased total open position to 970
On 25 Mar NAUKRI was trading at 998.00. The strike last trading price was 39.65, which was -1.7 lower than the previous day. The implied volatity was 30.11, the open interest changed by 53 which increased total open position to 261
On 24 Mar NAUKRI was trading at 987.40. The strike last trading price was 42, which was 6.65 higher than the previous day. The implied volatity was 33.85, the open interest changed by 24 which increased total open position to 209
On 23 Mar NAUKRI was trading at 974.70. The strike last trading price was 34.75, which was -2.75 lower than the previous day. The implied volatity was 34.36, the open interest changed by 48 which increased total open position to 184
On 20 Mar NAUKRI was trading at 978.20. The strike last trading price was 39.65, which was 8.65 higher than the previous day. The implied volatity was 30.93, the open interest changed by 35 which increased total open position to 135
On 19 Mar NAUKRI was trading at 970.60. The strike last trading price was 31.4, which was -11.9 lower than the previous day. The implied volatity was 30.23, the open interest changed by -7 which decreased total open position to 101
On 18 Mar NAUKRI was trading at 994.90. The strike last trading price was 42.8, which was 14.6 higher than the previous day. The implied volatity was 30.39, the open interest changed by 19 which increased total open position to 99
On 17 Mar NAUKRI was trading at 963.10. The strike last trading price was 28, which was 3.35 higher than the previous day. The implied volatity was 31.01, the open interest changed by -23 which decreased total open position to 81
On 16 Mar NAUKRI was trading at 949.60. The strike last trading price was 24.65, which was -3.5 lower than the previous day. The implied volatity was 32.4, the open interest changed by 9 which increased total open position to 103
On 13 Mar NAUKRI was trading at 952.40. The strike last trading price was 28.15, which was -2.4 lower than the previous day. The implied volatity was 32.38, the open interest changed by 54 which increased total open position to 93
On 12 Mar NAUKRI was trading at 955.40. The strike last trading price was 30.65, which was 0.65 higher than the previous day. The implied volatity was 32.03, the open interest changed by 11 which increased total open position to 38
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 30, which was -9 lower than the previous day. The implied volatity was 32.05, the open interest changed by 9 which increased total open position to 26
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 39, which was -6 lower than the previous day. The implied volatity was 30.1, the open interest changed by 3 which increased total open position to 16
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was 33.17, the open interest changed by 10 which increased total open position to 12
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 45, which was -8.7 lower than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 1
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 53.7, which was -246.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 53.7, which was -246.6 lower than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 300.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NAUKRI was trading at 1029.60. 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 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 300.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 300.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NAUKRI was trading at 1017.90. 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 23 Feb NAUKRI was trading at 1069.70. 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 Feb NAUKRI was trading at 1074.80. 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 Feb NAUKRI was trading at 1094.40. 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 18 Feb NAUKRI was trading at 1119.30. 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 Feb NAUKRI was trading at 1129.70. 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 16 Feb NAUKRI was trading at 1125.20. 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 Feb NAUKRI was trading at 1141.10. 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 12 Feb NAUKRI was trading at 1149.30. 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 11 Feb NAUKRI was trading at 1171.70. 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 10 Feb NAUKRI was trading at 1194.30. 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 Feb NAUKRI was trading at 1177.30. 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 Feb NAUKRI was trading at 1130.40. 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 Feb NAUKRI was trading at 1166.00. 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 Feb NAUKRI was trading at 1188.00. 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 28-Apr-2026 (27d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 1.06
Theta: -0.64
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 985.25 | 49.4 | -27.8 | 40.42 | 211 | 4 | 707 |
| 30 Mar | 967.70 | 82.3 | 38.8 | 61.25 | 226 | 5 | 702 |
| 27 Mar | 991.40 | 44 | 2.45 | 36.74 | 1,259 | 602 | 698 |
| 25 Mar | 998.00 | 41.4 | -7.8 | 36.76 | 308 | 3 | 95 |
| 24 Mar | 987.40 | 48.9 | -12.4 | 40.43 | 73 | 44 | 89 |
| 23 Mar | 974.70 | 62.85 | 17.85 | 44.31 | 28 | 22 | 41 |
| 20 Mar | 978.20 | 45 | -10.4 | 34.72 | 13 | 6 | 17 |
| 19 Mar | 970.60 | 55.4 | 13.85 | 36.02 | 1 | 0 | 11 |
| 18 Mar | 994.90 | 41.55 | -28.45 | 33.21 | 10 | 5 | 9 |
| 17 Mar | 963.10 | 70 | -5.45 | 41.23 | 2 | 0 | 2 |
| 16 Mar | 949.60 | 75.45 | 13.6 | 38.49 | 2 | 0 | 1 |
| 13 Mar | 952.40 | 61.85 | -5.95 | 29.45 | 1 | 0 | 0 |
| 12 Mar | 955.40 | 67.8 | 17.05 | - | 0 | 0 | 0 |
| 11 Mar | 956.50 | 67.8 | 17.05 | 34.93 | 2 | 0 | 2 |
| 10 Mar | 976.60 | 50.75 | 44.8 | - | 0 | 0 | 2 |
| 9 Mar | 979.30 | 50.75 | 44.8 | - | 0 | 0 | 2 |
| 6 Mar | 980.10 | 50.75 | 44.8 | 32.05 | 2 | 0 | 0 |
| 5 Mar | 1015.30 | 5.95 | 0 | 1.86 | 0 | 0 | 0 |
| 4 Mar | 999.70 | 5.95 | 0 | 1.15 | 0 | 0 | 0 |
| 2 Mar | 998.50 | 5.95 | 0 | 1.83 | 0 | 0 | 0 |
| 27 Feb | 1029.60 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1051.00 | 5.95 | 0 | 4.24 | 0 | 0 | 0 |
| 25 Feb | 1043.20 | 5.95 | 0 | 4 | 0 | 0 | 0 |
| 24 Feb | 1017.90 | 5.95 | 0 | 1.81 | 0 | 0 | 0 |
| 23 Feb | 1069.70 | 5.95 | 0 | 4.97 | 0 | 0 | 0 |
| 20 Feb | 1074.80 | 5.95 | 0 | 5.93 | 0 | 0 | 0 |
| 19 Feb | 1094.40 | 5.95 | 0 | 8.08 | 0 | 0 | 0 |
| 18 Feb | 1119.30 | 5.95 | 0 | 7.16 | 0 | 0 | 0 |
| 17 Feb | 1129.70 | 5.95 | 0 | 8.76 | 0 | 0 | 0 |
| 16 Feb | 1125.20 | 5.95 | 0 | 8.2 | 0 | 0 | 0 |
| 13 Feb | 1141.10 | 5.95 | 0 | 8.73 | 0 | 0 | 0 |
| 12 Feb | 1149.30 | 5.95 | 0 | 9.14 | 0 | 0 | 0 |
| 11 Feb | 1171.70 | 5.95 | 0 | 10.2 | 0 | 0 | 0 |
| 10 Feb | 1194.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1177.30 | 0 | 0 | 10.19 | 0 | 0 | 0 |
| 6 Feb | 1130.40 | 0 | 0 | 8 | 0 | 0 | 0 |
| 5 Feb | 1166.00 | 0 | 0 | 9.47 | 0 | 0 | 0 |
| 4 Feb | 1188.00 | 0 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 1000 expiring on 28APR2026
Delta for 1000 PE is -0.52
Historical price for 1000 PE is as follows
On 1 Apr NAUKRI was trading at 985.25. The strike last trading price was 49.4, which was -27.8 lower than the previous day. The implied volatity was 40.42, the open interest changed by 4 which increased total open position to 707
On 30 Mar NAUKRI was trading at 967.70. The strike last trading price was 82.3, which was 38.8 higher than the previous day. The implied volatity was 61.25, the open interest changed by 5 which increased total open position to 702
On 27 Mar NAUKRI was trading at 991.40. The strike last trading price was 44, which was 2.45 higher than the previous day. The implied volatity was 36.74, the open interest changed by 602 which increased total open position to 698
On 25 Mar NAUKRI was trading at 998.00. The strike last trading price was 41.4, which was -7.8 lower than the previous day. The implied volatity was 36.76, the open interest changed by 3 which increased total open position to 95
On 24 Mar NAUKRI was trading at 987.40. The strike last trading price was 48.9, which was -12.4 lower than the previous day. The implied volatity was 40.43, the open interest changed by 44 which increased total open position to 89
On 23 Mar NAUKRI was trading at 974.70. The strike last trading price was 62.85, which was 17.85 higher than the previous day. The implied volatity was 44.31, the open interest changed by 22 which increased total open position to 41
On 20 Mar NAUKRI was trading at 978.20. The strike last trading price was 45, which was -10.4 lower than the previous day. The implied volatity was 34.72, the open interest changed by 6 which increased total open position to 17
On 19 Mar NAUKRI was trading at 970.60. The strike last trading price was 55.4, which was 13.85 higher than the previous day. The implied volatity was 36.02, the open interest changed by 0 which decreased total open position to 11
On 18 Mar NAUKRI was trading at 994.90. The strike last trading price was 41.55, which was -28.45 lower than the previous day. The implied volatity was 33.21, the open interest changed by 5 which increased total open position to 9
On 17 Mar NAUKRI was trading at 963.10. The strike last trading price was 70, which was -5.45 lower than the previous day. The implied volatity was 41.23, the open interest changed by 0 which decreased total open position to 2
On 16 Mar NAUKRI was trading at 949.60. The strike last trading price was 75.45, which was 13.6 higher than the previous day. The implied volatity was 38.49, the open interest changed by 0 which decreased total open position to 1
On 13 Mar NAUKRI was trading at 952.40. The strike last trading price was 61.85, which was -5.95 lower than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NAUKRI was trading at 955.40. The strike last trading price was 67.8, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 67.8, which was 17.05 higher than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 2
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 50.75, which was 44.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 50.75, which was 44.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 50.75, which was 44.8 higher than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NAUKRI was trading at 1029.60. 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 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 8.2, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 8.73, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 10.2, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NAUKRI was trading at 1194.30. 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 Feb NAUKRI was trading at 1177.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.19, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NAUKRI was trading at 1130.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NAUKRI was trading at 1166.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.47, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NAUKRI was trading at 1188.00. 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
