NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
27 Mar 2026 04:12 PM IST
| NAUKRI 30-MAR-2026 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.23
Theta: -1.4
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 991.40 | 2.95 | -7.15 | 34.92 | 2,179 | 2 | 406 | |||||||||
| 25 Mar | 998.00 | 9.35 | 2.7 | 38.56 | 2,304 | 6 | 408 | |||||||||
| 24 Mar | 987.40 | 6.9 | 1.5 | 33.13 | 674 | -60 | 399 | |||||||||
| 23 Mar | 974.70 | 5.05 | -3.55 | 35.75 | 471 | -9 | 460 | |||||||||
| 20 Mar | 978.20 | 8.45 | 2.65 | 29.31 | 1,205 | 4 | 469 | |||||||||
| 19 Mar | 970.60 | 5.95 | -7 | 30.7 | 581 | -50 | 465 | |||||||||
| 18 Mar | 994.90 | 12.45 | 6.25 | 29.71 | 2,586 | 11 | 516 | |||||||||
| 17 Mar | 963.10 | 5.95 | 0.5 | 33.06 | 836 | -64 | 506 | |||||||||
| 16 Mar | 949.60 | 5.05 | -2.45 | 35.11 | 439 | 95 | 571 | |||||||||
| 13 Mar | 952.40 | 6.95 | -1.4 | 33.62 | 542 | 86 | 472 | |||||||||
| 12 Mar | 955.40 | 8.25 | -1.1 | 32.73 | 454 | 86 | 387 | |||||||||
| 11 Mar | 956.50 | 8.95 | -5.6 | 33.88 | 340 | 19 | 305 | |||||||||
| 10 Mar | 976.60 | 14.65 | -2.7 | 31.54 | 324 | 47 | 276 | |||||||||
| 9 Mar | 979.30 | 17 | -3.5 | 32.65 | 447 | -13 | 229 | |||||||||
| 6 Mar | 980.10 | 19.85 | -13.2 | 33.34 | 809 | 57 | 241 | |||||||||
| 5 Mar | 1015.30 | 32 | 1.85 | 31.54 | 517 | 22 | 178 | |||||||||
| 4 Mar | 999.70 | 30.05 | -3.3 | 33.98 | 517 | -28 | 155 | |||||||||
| 2 Mar | 998.50 | 35.55 | -11.2 | 32.9 | 451 | 76 | 177 | |||||||||
| 27 Feb | 1029.60 | 44.9 | -15.6 | 31.26 | 86 | 29 | 98 | |||||||||
| 26 Feb | 1051.00 | 61.15 | 2.65 | 30.21 | 50 | -2 | 69 | |||||||||
| 25 Feb | 1043.20 | 58.05 | 6.2 | 31.86 | 171 | -12 | 70 | |||||||||
| 24 Feb | 1017.90 | 52.75 | -42.25 | 36.41 | 154 | 84 | 87 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 1069.70 | 95 | -5 | 45.98 | 1 | 0 | 2 | |||||||||
| 20 Feb | 1074.80 | 100 | -173.25 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 1094.40 | 100 | -173.25 | 33.85 | 2 | 0 | 0 | |||||||||
| 18 Feb | 1119.30 | 273.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1129.70 | 273.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1125.20 | 273.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1141.10 | 273.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1149.30 | 273.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1171.70 | 273.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1194.30 | 273.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1177.30 | 273.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1130.40 | 273.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1020 expiring on 30MAR2026
Delta for 1020 CE is 0.18
Historical price for 1020 CE is as follows
On 27 Mar NAUKRI was trading at 991.40. The strike last trading price was 2.95, which was -7.15 lower than the previous day. The implied volatity was 34.92, the open interest changed by 2 which increased total open position to 406
On 25 Mar NAUKRI was trading at 998.00. The strike last trading price was 9.35, which was 2.7 higher than the previous day. The implied volatity was 38.56, the open interest changed by 6 which increased total open position to 408
On 24 Mar NAUKRI was trading at 987.40. The strike last trading price was 6.9, which was 1.5 higher than the previous day. The implied volatity was 33.13, the open interest changed by -60 which decreased total open position to 399
On 23 Mar NAUKRI was trading at 974.70. The strike last trading price was 5.05, which was -3.55 lower than the previous day. The implied volatity was 35.75, the open interest changed by -9 which decreased total open position to 460
On 20 Mar NAUKRI was trading at 978.20. The strike last trading price was 8.45, which was 2.65 higher than the previous day. The implied volatity was 29.31, the open interest changed by 4 which increased total open position to 469
On 19 Mar NAUKRI was trading at 970.60. The strike last trading price was 5.95, which was -7 lower than the previous day. The implied volatity was 30.7, the open interest changed by -50 which decreased total open position to 465
On 18 Mar NAUKRI was trading at 994.90. The strike last trading price was 12.45, which was 6.25 higher than the previous day. The implied volatity was 29.71, the open interest changed by 11 which increased total open position to 516
On 17 Mar NAUKRI was trading at 963.10. The strike last trading price was 5.95, which was 0.5 higher than the previous day. The implied volatity was 33.06, the open interest changed by -64 which decreased total open position to 506
On 16 Mar NAUKRI was trading at 949.60. The strike last trading price was 5.05, which was -2.45 lower than the previous day. The implied volatity was 35.11, the open interest changed by 95 which increased total open position to 571
On 13 Mar NAUKRI was trading at 952.40. The strike last trading price was 6.95, which was -1.4 lower than the previous day. The implied volatity was 33.62, the open interest changed by 86 which increased total open position to 472
On 12 Mar NAUKRI was trading at 955.40. The strike last trading price was 8.25, which was -1.1 lower than the previous day. The implied volatity was 32.73, the open interest changed by 86 which increased total open position to 387
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 8.95, which was -5.6 lower than the previous day. The implied volatity was 33.88, the open interest changed by 19 which increased total open position to 305
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 14.65, which was -2.7 lower than the previous day. The implied volatity was 31.54, the open interest changed by 47 which increased total open position to 276
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 17, which was -3.5 lower than the previous day. The implied volatity was 32.65, the open interest changed by -13 which decreased total open position to 229
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 19.85, which was -13.2 lower than the previous day. The implied volatity was 33.34, the open interest changed by 57 which increased total open position to 241
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 32, which was 1.85 higher than the previous day. The implied volatity was 31.54, the open interest changed by 22 which increased total open position to 178
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 30.05, which was -3.3 lower than the previous day. The implied volatity was 33.98, the open interest changed by -28 which decreased total open position to 155
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 35.55, which was -11.2 lower than the previous day. The implied volatity was 32.9, the open interest changed by 76 which increased total open position to 177
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 44.9, which was -15.6 lower than the previous day. The implied volatity was 31.26, the open interest changed by 29 which increased total open position to 98
On 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 61.15, which was 2.65 higher than the previous day. The implied volatity was 30.21, the open interest changed by -2 which decreased total open position to 69
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 58.05, which was 6.2 higher than the previous day. The implied volatity was 31.86, the open interest changed by -12 which decreased total open position to 70
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 52.75, which was -42.25 lower than the previous day. The implied volatity was 36.41, the open interest changed by 84 which increased total open position to 87
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 95, which was -5 lower than the previous day. The implied volatity was 45.98, the open interest changed by 0 which decreased total open position to 2
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 100, which was -173.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 100, which was -173.25 lower than the previous day. The implied volatity was 33.85, 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 273.25, 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 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 273.25, 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 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 273.25, 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 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 273.25, 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 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 273.25, 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 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 273.25, 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 10 Feb NAUKRI was trading at 1194.30. The strike last trading price was 273.25, 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 9 Feb NAUKRI was trading at 1177.30. The strike last trading price was 273.25, 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 6 Feb NAUKRI was trading at 1130.40. The strike last trading price was 273.25, 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
| NAUKRI 30MAR2026 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.22
Theta: -0.99
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 991.40 | 32.5 | -2.25 | 33.1 | 105 | -40 | 127 |
| 25 Mar | 998.00 | 35.6 | -0.65 | 49.35 | 519 | -52 | 168 |
| 24 Mar | 987.40 | 34.65 | -19.3 | 35.53 | 53 | 5 | 217 |
| 23 Mar | 974.70 | 52.1 | 1.3 | 43.79 | 48 | 4 | 212 |
| 20 Mar | 978.20 | 50.75 | 14.25 | 52.53 | 41 | 15 | 210 |
| 19 Mar | 970.60 | 36.8 | -22.2 | - | 140 | 0 | 195 |
| 18 Mar | 994.90 | 36.8 | -22.2 | 32.51 | 140 | 34 | 193 |
| 17 Mar | 963.10 | 58.45 | -15.6 | 22.42 | 28 | -10 | 164 |
| 16 Mar | 949.60 | 74.6 | 3.45 | 31.35 | 23 | -9 | 175 |
| 13 Mar | 952.40 | 71.05 | -0.35 | - | 0 | 0 | 0 |
| 12 Mar | 955.40 | 71.05 | -0.35 | 38.57 | 5 | 0 | 184 |
| 11 Mar | 956.50 | 73.55 | 19.6 | 38.22 | 12 | 2 | 185 |
| 10 Mar | 976.60 | 53.95 | 0.1 | 35 | 15 | -1 | 183 |
| 9 Mar | 979.30 | 53.6 | -2.05 | 35.46 | 31 | 6 | 184 |
| 6 Mar | 980.10 | 55.9 | 20.1 | 36.12 | 128 | -8 | 178 |
| 5 Mar | 1015.30 | 36.4 | -10.75 | 33.21 | 77 | -8 | 191 |
| 4 Mar | 999.70 | 47.8 | 1.45 | 38.03 | 66 | -17 | 198 |
| 2 Mar | 998.50 | 43 | 8.35 | 37.42 | 198 | -11 | 212 |
| 27 Feb | 1029.60 | 35.2 | 9.55 | 35.64 | 361 | 0 | 224 |
| 26 Feb | 1051.00 | 26.2 | -5.25 | 35.98 | 540 | 110 | 549 |
| 25 Feb | 1043.20 | 32 | -13.25 | 37.94 | 328 | 14 | 438 |
| 24 Feb | 1017.90 | 42.6 | 39 | 40 | 786 | 423 | 423 |
| 23 Feb | 1069.70 | 3.6 | 0 | 5.26 | 0 | 0 | 0 |
| 20 Feb | 1074.80 | 3.6 | 0 | 5.31 | 0 | 0 | 0 |
| 19 Feb | 1094.40 | 3.6 | 0 | 6.58 | 0 | 0 | 0 |
| 18 Feb | 1119.30 | 3.6 | 0 | 8.13 | 0 | 0 | 0 |
| 17 Feb | 1129.70 | 3.6 | 0 | 8.64 | 0 | 0 | 0 |
| 16 Feb | 1125.20 | 3.6 | 0 | 8.45 | 0 | 0 | 0 |
| 13 Feb | 1141.10 | 3.6 | 0 | 8.88 | 0 | 0 | 0 |
| 12 Feb | 1149.30 | 3.6 | 0 | 9.37 | 0 | 0 | 0 |
| 11 Feb | 1171.70 | 3.6 | 0 | 10.56 | 0 | 0 | 0 |
| 10 Feb | 1194.30 | 3.6 | 0 | 12.17 | 0 | 0 | 0 |
| 9 Feb | 1177.30 | 3.6 | 0 | 10.82 | 0 | 0 | 0 |
| 6 Feb | 1130.40 | 3.6 | 0 | 8.2 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 1020 expiring on 30MAR2026
Delta for 1020 PE is -0.84
Historical price for 1020 PE is as follows
On 27 Mar NAUKRI was trading at 991.40. The strike last trading price was 32.5, which was -2.25 lower than the previous day. The implied volatity was 33.1, the open interest changed by -40 which decreased total open position to 127
On 25 Mar NAUKRI was trading at 998.00. The strike last trading price was 35.6, which was -0.65 lower than the previous day. The implied volatity was 49.35, the open interest changed by -52 which decreased total open position to 168
On 24 Mar NAUKRI was trading at 987.40. The strike last trading price was 34.65, which was -19.3 lower than the previous day. The implied volatity was 35.53, the open interest changed by 5 which increased total open position to 217
On 23 Mar NAUKRI was trading at 974.70. The strike last trading price was 52.1, which was 1.3 higher than the previous day. The implied volatity was 43.79, the open interest changed by 4 which increased total open position to 212
On 20 Mar NAUKRI was trading at 978.20. The strike last trading price was 50.75, which was 14.25 higher than the previous day. The implied volatity was 52.53, the open interest changed by 15 which increased total open position to 210
On 19 Mar NAUKRI was trading at 970.60. The strike last trading price was 36.8, which was -22.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 18 Mar NAUKRI was trading at 994.90. The strike last trading price was 36.8, which was -22.2 lower than the previous day. The implied volatity was 32.51, the open interest changed by 34 which increased total open position to 193
On 17 Mar NAUKRI was trading at 963.10. The strike last trading price was 58.45, which was -15.6 lower than the previous day. The implied volatity was 22.42, the open interest changed by -10 which decreased total open position to 164
On 16 Mar NAUKRI was trading at 949.60. The strike last trading price was 74.6, which was 3.45 higher than the previous day. The implied volatity was 31.35, the open interest changed by -9 which decreased total open position to 175
On 13 Mar NAUKRI was trading at 952.40. The strike last trading price was 71.05, which was -0.35 lower than the previous day. The implied volatity was -, 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 71.05, which was -0.35 lower than the previous day. The implied volatity was 38.57, the open interest changed by 0 which decreased total open position to 184
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 73.55, which was 19.6 higher than the previous day. The implied volatity was 38.22, the open interest changed by 2 which increased total open position to 185
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 53.95, which was 0.1 higher than the previous day. The implied volatity was 35, the open interest changed by -1 which decreased total open position to 183
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 53.6, which was -2.05 lower than the previous day. The implied volatity was 35.46, the open interest changed by 6 which increased total open position to 184
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 55.9, which was 20.1 higher than the previous day. The implied volatity was 36.12, the open interest changed by -8 which decreased total open position to 178
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 36.4, which was -10.75 lower than the previous day. The implied volatity was 33.21, the open interest changed by -8 which decreased total open position to 191
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 47.8, which was 1.45 higher than the previous day. The implied volatity was 38.03, the open interest changed by -17 which decreased total open position to 198
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 43, which was 8.35 higher than the previous day. The implied volatity was 37.42, the open interest changed by -11 which decreased total open position to 212
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 35.2, which was 9.55 higher than the previous day. The implied volatity was 35.64, the open interest changed by 0 which decreased total open position to 224
On 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 26.2, which was -5.25 lower than the previous day. The implied volatity was 35.98, the open interest changed by 110 which increased total open position to 549
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 32, which was -13.25 lower than the previous day. The implied volatity was 37.94, the open interest changed by 14 which increased total open position to 438
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 42.6, which was 39 higher than the previous day. The implied volatity was 40, the open interest changed by 423 which increased total open position to 423
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 5.26, 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 3.6, which was 0 lower than the previous day. The implied volatity was 5.31, 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 3.6, which was 0 lower than the previous day. The implied volatity was 6.58, 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 3.6, which was 0 lower than the previous day. The implied volatity was 8.13, 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 3.6, which was 0 lower than the previous day. The implied volatity was 8.64, 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 3.6, which was 0 lower than the previous day. The implied volatity was 8.45, 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 3.6, which was 0 lower than the previous day. The implied volatity was 8.88, 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 3.6, which was 0 lower than the previous day. The implied volatity was 9.37, 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 3.6, which was 0 lower than the previous day. The implied volatity was 10.56, 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 3.6, which was 0 lower than the previous day. The implied volatity was 12.17, 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 3.6, which was 0 lower than the previous day. The implied volatity was 10.82, 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 3.6, 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
