Historical option data for NAUKRI
29 Jun 2026 10:50 AM IST
| NAUKRI 28-Jul-2026 (25d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.01
Theta: -0.7
Gamma: 0.00409
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 992.45 | 28.5 | 4.5 (18.75%) | 34 | 104 | -44 | 393 | |||||||||
| 25 Jun | 978.85 | 24.6 | -14.4 (-36.92%) | 32.97 | 276 | 97 | 438 | |||||||||
| 24 Jun | 1009.80 | 39.05 | -0.95 (-2.38%) | 32.23 | 817 | 111 | 341 | |||||||||
| 23 Jun | 1011.60 | 40.05 | 17.05 (74.13%) | 33.26 | 512 | 223 | 227 | |||||||||
| 22 Jun | 984.55 | 22.55 | -3.45 (-13.27%) | 28.33 | 1 | 0 | 3 | |||||||||
| 19 Jun | 984.25 | 26 | -14 (-35.00%) | 30.43 | 1 | 0 | 2 | |||||||||
| 18 Jun | 1006.80 | 40.5 | 0.5 (1.25%) | - | 1 | 0 | 2 | |||||||||
| 17 Jun | 1017.05 | 40.5 | 0.5 (1.25%) | 33.02 | 1 | 0 | 2 | |||||||||
| 16 Jun | 997.65 | 40.5 | 10.5 (35.00%) | 33.02 | 1 | 0 | 2 | |||||||||
| 15 Jun | 982.45 | 30 | 0 (0.00%) | 29.76 | 1 | 1 | 2 | |||||||||
| 12 Jun | 972.20 | 29.7 | -0.3 (-1.00%) | - | 1 | 0 | 1 | |||||||||
| 11 Jun | 963.80 | 29.7 | -0.3 (-1.00%) | 34.08 | 1 | 0 | 1 | |||||||||
| 10 Jun | 971.25 | 29.7 | -42.3 (-58.75%) | 34.08 | 1 | 1 | 1 | |||||||||
| 9 Jun | 982.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 999.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 988.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 1008.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 1006.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1020 expiring on 28JUL2026
Delta for 1020 CE is 0.43
Historical price for 1020 CE is as follows
On 29 Jun NAUKRI was trading at 992.45. The strike last trading price was 28.5, which was 4.5 higher than the previous day. The implied volatity was 34, the open interest changed by -44 which decreased total open position to 393
On 25 Jun NAUKRI was trading at 978.85. The strike last trading price was 24.6, which was -14.4 lower than the previous day. The implied volatity was 32.97, the open interest changed by 97 which increased total open position to 438
On 24 Jun NAUKRI was trading at 1009.80. The strike last trading price was 39.05, which was -0.95 lower than the previous day. The implied volatity was 32.23, the open interest changed by 111 which increased total open position to 341
On 23 Jun NAUKRI was trading at 1011.60. The strike last trading price was 40.05, which was 17.05 higher than the previous day. The implied volatity was 33.26, the open interest changed by 223 which increased total open position to 227
On 22 Jun NAUKRI was trading at 984.55. The strike last trading price was 22.55, which was -3.45 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 3
On 19 Jun NAUKRI was trading at 984.25. The strike last trading price was 26, which was -14 lower than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 2
On 18 Jun NAUKRI was trading at 1006.80. The strike last trading price was 40.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Jun NAUKRI was trading at 1017.05. The strike last trading price was 40.5, which was 0.5 higher than the previous day. The implied volatity was 33.02, the open interest changed by 0 which decreased total open position to 2
On 16 Jun NAUKRI was trading at 997.65. The strike last trading price was 40.5, which was 10.5 higher than the previous day. The implied volatity was 33.02, the open interest changed by 0 which decreased total open position to 2
On 15 Jun NAUKRI was trading at 982.45. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 29.76, the open interest changed by 1 which increased total open position to 2
On 12 Jun NAUKRI was trading at 972.20. The strike last trading price was 29.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun NAUKRI was trading at 963.80. The strike last trading price was 29.7, which was -0.3 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 1
On 10 Jun NAUKRI was trading at 971.25. The strike last trading price was 29.7, which was -42.3 lower than the previous day. The implied volatity was 34.08, the open interest changed by 1 which increased total open position to 1
On 9 Jun NAUKRI was trading at 982.60. 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 8 Jun NAUKRI was trading at 999.20. 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 5 Jun NAUKRI was trading at 988.45. 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 Jun NAUKRI was trading at 1008.85. 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 3 Jun NAUKRI was trading at 1006.05. 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
| NAUKRI 28-Jul-2026 (25d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.57
Gamma: 0.00383
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 992.45 | 57 | -6.55 (-10.31%) | 36.16 | 1 | 0 | 319 |
| 25 Jun | 978.85 | 61.2 | 17.4 (39.73%) | 33.79 | 129 | 72 | 323 |
| 24 Jun | 1009.80 | 43.1 | -2.4 (-5.27%) | 34.02 | 422 | -6 | 250 |
| 23 Jun | 1011.60 | 43.95 | -9.05 (-17.08%) | 33.55 | 313 | 248 | 258 |
| 22 Jun | 984.55 | 53 | 53 (39.15%) | 38.36 | 6 | 0 | 10 |
| 19 Jun | 984.25 | 53 | 8.95 (20.32%) | 27.84 | 6 | -1 | 11 |
| 18 Jun | 1006.80 | 44 | 5.35 (13.84%) | 30.63 | 9 | 7 | 11 |
| 17 Jun | 1017.05 | 38.65 | -11.35 (-22.70%) | 29.13 | 5 | 3 | 4 |
| 16 Jun | 997.65 | 50 | 50 | - | 1 | 0 | 1 |
| 15 Jun | 982.45 | 50 | 50 | - | 1 | 0 | 1 |
| 12 Jun | 972.20 | 50 | 50 | - | 1 | 0 | 1 |
| 11 Jun | 963.80 | 50 | 50 (0.00%) | - | 1 | 0 | 1 |
| 10 Jun | 971.25 | 50 | 0 (0.00%) | - | 1 | 0 | 1 |
| 9 Jun | 982.60 | 50 | 0 (0.00%) | - | 1 | 0 | 1 |
| 8 Jun | 999.20 | 50 | 0 (0.00%) | - | 1 | 0 | 1 |
| 5 Jun | 988.45 | 50 | 0 (0.00%) | - | 1 | 0 | 1 |
| 4 Jun | 1008.85 | 50 | 0 (0.00%) | 30.03 | 1 | 0 | 1 |
| 3 Jun | 1006.05 | 50 | -22.7 (-31.22%) | 30.03 | 1 | 1 | 1 |
For Info Edge (I) Ltd - strike price 1020 expiring on 28JUL2026
Delta for 1020 PE is -0.59
Historical price for 1020 PE is as follows
On 29 Jun NAUKRI was trading at 992.45. The strike last trading price was 57, which was -6.55 lower than the previous day. The implied volatity was 36.16, the open interest changed by 0 which decreased total open position to 319
On 25 Jun NAUKRI was trading at 978.85. The strike last trading price was 61.2, which was 17.4 higher than the previous day. The implied volatity was 33.79, the open interest changed by 72 which increased total open position to 323
On 24 Jun NAUKRI was trading at 1009.80. The strike last trading price was 43.1, which was -2.4 lower than the previous day. The implied volatity was 34.02, the open interest changed by -6 which decreased total open position to 250
On 23 Jun NAUKRI was trading at 1011.60. The strike last trading price was 43.95, which was -9.05 lower than the previous day. The implied volatity was 33.55, the open interest changed by 248 which increased total open position to 258
On 22 Jun NAUKRI was trading at 984.55. The strike last trading price was 53, which was 53 higher than the previous day. The implied volatity was 38.36, the open interest changed by 0 which decreased total open position to 10
On 19 Jun NAUKRI was trading at 984.25. The strike last trading price was 53, which was 8.95 higher than the previous day. The implied volatity was 27.84, the open interest changed by -1 which decreased total open position to 11
On 18 Jun NAUKRI was trading at 1006.80. The strike last trading price was 44, which was 5.35 higher than the previous day. The implied volatity was 30.63, the open interest changed by 7 which increased total open position to 11
On 17 Jun NAUKRI was trading at 1017.05. The strike last trading price was 38.65, which was -11.35 lower than the previous day. The implied volatity was 29.13, the open interest changed by 3 which increased total open position to 4
On 16 Jun NAUKRI was trading at 997.65. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Jun NAUKRI was trading at 982.45. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Jun NAUKRI was trading at 972.20. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun NAUKRI was trading at 963.80. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun NAUKRI was trading at 971.25. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun NAUKRI was trading at 982.60. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun NAUKRI was trading at 999.20. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun NAUKRI was trading at 988.45. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun NAUKRI was trading at 1008.85. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 1
On 3 Jun NAUKRI was trading at 1006.05. The strike last trading price was 50, which was -22.7 lower than the previous day. The implied volatity was 30.03, the open interest changed by 1 which increased total open position to 1
