NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
20 Apr 2026 11:50 PM IST
| NAUKRI 28-Apr-2026 (7d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -0.6
Gamma: 0.00475
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 1067.90 | 51.1 | 6.450000000000003 | 27.67 | 42 | -1 | 1,389 | |||||||||
| 17 Apr | 1054.55 | 44.65 | 2.1499999999999986 | 29.11 | 63 | -2 | 1,390 | |||||||||
| 16 Apr | 1047.70 | 42.65 | 13.45 | 32.77 | 395 | -39 | 1,393 | |||||||||
| 15 Apr | 1028.05 | 29 | 13.7 | 30.65 | 1,753 | -58 | 1,432 | |||||||||
| 13 Apr | 994.65 | 14 | -3.1499999999999986 | 30.71 | 538 | 7 | 1,482 | |||||||||
| 10 Apr | 990.90 | 17.35 | -5.399999999999999 | 31.1 | 1,580 | 64 | 1,472 | |||||||||
| 9 Apr | 1002.40 | 23.2 | -17.45 | 31.23 | 2,923 | 305 | 1,408 | |||||||||
| 8 Apr | 1032.70 | 40 | 6.55 | 31.18 | 726 | -50 | 1,104 | |||||||||
| 7 Apr | 1005.75 | 33.8 | 5.75 | 38.4 | 654 | 45 | 1,152 | |||||||||
| 6 Apr | 994.30 | 27.3 | 1.15 | 36.56 | 308 | -3 | 1,107 | |||||||||
| 2 Apr | 993.80 | 26.35 | 3.3 | 35 | 534 | 6 | 1,113 | |||||||||
| 1 Apr | 985.25 | 21.65 | 7.05 | 32.59 | 565 | 37 | 1,107 | |||||||||
| 30 Mar | 967.70 | 14.95 | -15.4 | 30.31 | 412 | 2 | 1,063 | |||||||||
| 27 Mar | 991.40 | 30.4 | -0.1 | 34.22 | 853 | 4 | 1,062 | |||||||||
| 25 Mar | 998.00 | 29.65 | -7.85 | 29.48 | 1,291 | 1,056 | 1,058 | |||||||||
| 24 Mar | 987.40 | 37.5 | 4.4 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 974.70 | 37.5 | 4.4 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 978.20 | 37.5 | 4.4 | 36.05 | 1 | 0 | 2 | |||||||||
| 19 Mar | 970.60 | 33.1 | 0.1 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 994.90 | 33.1 | 0.1 | 30.01 | 1 | 0 | 1 | |||||||||
| 17 Mar | 963.10 | 33 | -32.8 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 949.60 | 33 | -32.8 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 952.40 | 33 | -32.8 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 955.40 | 33 | -32.8 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 956.50 | 33 | -32.8 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 976.60 | 33 | -32.8 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 979.30 | 33 | -32.8 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 980.10 | 33 | -32.8 | 29.54 | 2 | 1 | 1 | |||||||||
| 5 Mar | 1015.30 | 65.8 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 4 Mar | 999.70 | 65.8 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 2 Mar | 998.50 | 65.8 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1029.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1051.00 | 65.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1043.20 | 65.8 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1020 expiring on 28APR2026
Delta for 1020 CE is 0.87
Historical price for 1020 CE is as follows
On 20 Apr NAUKRI was trading at 1067.90. The strike last trading price was 51.1, which was 6.450000000000003 higher than the previous day. The implied volatity was 27.67, the open interest changed by -1 which decreased total open position to 1389
On 17 Apr NAUKRI was trading at 1054.55. The strike last trading price was 44.65, which was 2.1499999999999986 higher than the previous day. The implied volatity was 29.11, the open interest changed by -2 which decreased total open position to 1390
On 16 Apr NAUKRI was trading at 1047.70. The strike last trading price was 42.65, which was 13.45 higher than the previous day. The implied volatity was 32.77, the open interest changed by -39 which decreased total open position to 1393
On 15 Apr NAUKRI was trading at 1028.05. The strike last trading price was 29, which was 13.7 higher than the previous day. The implied volatity was 30.65, the open interest changed by -58 which decreased total open position to 1432
On 13 Apr NAUKRI was trading at 994.65. The strike last trading price was 14, which was -3.1499999999999986 lower than the previous day. The implied volatity was 30.71, the open interest changed by 7 which increased total open position to 1482
On 10 Apr NAUKRI was trading at 990.90. The strike last trading price was 17.35, which was -5.399999999999999 lower than the previous day. The implied volatity was 31.1, the open interest changed by 64 which increased total open position to 1472
On 9 Apr NAUKRI was trading at 1002.40. The strike last trading price was 23.2, which was -17.45 lower than the previous day. The implied volatity was 31.23, the open interest changed by 305 which increased total open position to 1408
On 8 Apr NAUKRI was trading at 1032.70. The strike last trading price was 40, which was 6.55 higher than the previous day. The implied volatity was 31.18, the open interest changed by -50 which decreased total open position to 1104
On 7 Apr NAUKRI was trading at 1005.75. The strike last trading price was 33.8, which was 5.75 higher than the previous day. The implied volatity was 38.4, the open interest changed by 45 which increased total open position to 1152
On 6 Apr NAUKRI was trading at 994.30. The strike last trading price was 27.3, which was 1.15 higher than the previous day. The implied volatity was 36.56, the open interest changed by -3 which decreased total open position to 1107
On 2 Apr NAUKRI was trading at 993.80. The strike last trading price was 26.35, which was 3.3 higher than the previous day. The implied volatity was 35, the open interest changed by 6 which increased total open position to 1113
On 1 Apr NAUKRI was trading at 985.25. The strike last trading price was 21.65, which was 7.05 higher than the previous day. The implied volatity was 32.59, the open interest changed by 37 which increased total open position to 1107
On 30 Mar NAUKRI was trading at 967.70. The strike last trading price was 14.95, which was -15.4 lower than the previous day. The implied volatity was 30.31, the open interest changed by 2 which increased total open position to 1063
On 27 Mar NAUKRI was trading at 991.40. The strike last trading price was 30.4, which was -0.1 lower than the previous day. The implied volatity was 34.22, the open interest changed by 4 which increased total open position to 1062
On 25 Mar NAUKRI was trading at 998.00. The strike last trading price was 29.65, which was -7.85 lower than the previous day. The implied volatity was 29.48, the open interest changed by 1056 which increased total open position to 1058
On 24 Mar NAUKRI was trading at 987.40. The strike last trading price was 37.5, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar NAUKRI was trading at 974.70. The strike last trading price was 37.5, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar NAUKRI was trading at 978.20. The strike last trading price was 37.5, which was 4.4 higher than the previous day. The implied volatity was 36.05, the open interest changed by 0 which decreased total open position to 2
On 19 Mar NAUKRI was trading at 970.60. The strike last trading price was 33.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar NAUKRI was trading at 994.90. The strike last trading price was 33.1, which was 0.1 higher than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 1
On 17 Mar NAUKRI was trading at 963.10. The strike last trading price was 33, which was -32.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar NAUKRI was trading at 949.60. The strike last trading price was 33, which was -32.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NAUKRI was trading at 952.40. The strike last trading price was 33, which was -32.8 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 33, which was -32.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 33, which was -32.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 33, which was -32.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 33, which was -32.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 33, which was -32.8 lower than the previous day. The implied volatity was 29.54, the open interest changed by 1 which increased total open position to 1
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 65.8, which was 0 lower than the previous day. The implied volatity was 0.06, 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 65.8, which was 0 lower than the previous day. The implied volatity was 0.48, 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 65.8, which was 0 lower than the previous day. The implied volatity was 0.21, 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 65.8, 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 65.8, 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 28-Apr-2026 (7d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0
Theta: -0.86
Gamma: 0.00465
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 1067.90 | 6.5 | -3.1500000000000004 | 36.63 | 405 | 212 | 502 |
| 17 Apr | 1054.55 | 9.3 | -2.799999999999999 | 31.84 | 234 | -22 | 291 |
| 16 Apr | 1047.70 | 11.55 | -8.95 | 31.12 | 455 | 77 | 308 |
| 15 Apr | 1028.05 | 20.45 | -20.95 | 32.01 | 584 | 59 | 228 |
| 13 Apr | 994.65 | 39.5 | 39.5 | 35.59 | 0 | 0 | 169 |
| 10 Apr | 990.90 | 39.5 | 0.04999999999999716 | 28.28 | 90 | -15 | 173 |
| 9 Apr | 1002.40 | 39.1 | 10.7 | 35.86 | 857 | -85 | 189 |
| 8 Apr | 1032.70 | 28.05 | -13.6 | 38.29 | 370 | 104 | 271 |
| 7 Apr | 1005.75 | 40.3 | -20.2 | 38.04 | 18 | -3 | 169 |
| 6 Apr | 994.30 | 60.5 | -22.4 | - | 0 | 0 | 172 |
| 2 Apr | 993.80 | 60.5 | -22.4 | - | 0 | 0 | 172 |
| 1 Apr | 985.25 | 60.5 | -22.4 | 39.64 | 2 | 0 | 171 |
| 30 Mar | 967.70 | 84.35 | 31 | 51.5 | 46 | -16 | 171 |
| 27 Mar | 991.40 | 54.05 | 5.85 | 35.74 | 166 | 83 | 186 |
| 25 Mar | 998.00 | 48.2 | -8.05 | 33.62 | 113 | 79 | 79 |
| 24 Mar | 987.40 | 56.25 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 974.70 | 56.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 978.20 | 56.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 970.60 | 56.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 994.90 | 56.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 963.10 | 56.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 949.60 | 56.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 952.40 | 56.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 955.40 | 56.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 956.50 | 56.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 976.60 | 56.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 979.30 | 56.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 980.10 | 56.25 | 0 | 0.3 | 0 | 0 | 0 |
| 5 Mar | 1015.30 | 56.25 | 0 | 0.76 | 0 | 0 | 0 |
| 4 Mar | 999.70 | 56.25 | 0 | 0.06 | 0 | 0 | 0 |
| 2 Mar | 998.50 | 56.25 | 0 | 0.14 | 0 | 0 | 0 |
| 27 Feb | 1029.60 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1051.00 | 56.25 | 0 | 2.93 | 0 | 0 | 0 |
| 25 Feb | 1043.20 | 56.25 | 0 | 2.72 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 1020 expiring on 28APR2026
Delta for 1020 PE is -0.19
Historical price for 1020 PE is as follows
On 20 Apr NAUKRI was trading at 1067.90. The strike last trading price was 6.5, which was -3.1500000000000004 lower than the previous day. The implied volatity was 36.63, the open interest changed by 212 which increased total open position to 502
On 17 Apr NAUKRI was trading at 1054.55. The strike last trading price was 9.3, which was -2.799999999999999 lower than the previous day. The implied volatity was 31.84, the open interest changed by -22 which decreased total open position to 291
On 16 Apr NAUKRI was trading at 1047.70. The strike last trading price was 11.55, which was -8.95 lower than the previous day. The implied volatity was 31.12, the open interest changed by 77 which increased total open position to 308
On 15 Apr NAUKRI was trading at 1028.05. The strike last trading price was 20.45, which was -20.95 lower than the previous day. The implied volatity was 32.01, the open interest changed by 59 which increased total open position to 228
On 13 Apr NAUKRI was trading at 994.65. The strike last trading price was 39.5, which was 39.5 higher than the previous day. The implied volatity was 35.59, the open interest changed by 0 which decreased total open position to 169
On 10 Apr NAUKRI was trading at 990.90. The strike last trading price was 39.5, which was 0.04999999999999716 higher than the previous day. The implied volatity was 28.28, the open interest changed by -15 which decreased total open position to 173
On 9 Apr NAUKRI was trading at 1002.40. The strike last trading price was 39.1, which was 10.7 higher than the previous day. The implied volatity was 35.86, the open interest changed by -85 which decreased total open position to 189
On 8 Apr NAUKRI was trading at 1032.70. The strike last trading price was 28.05, which was -13.6 lower than the previous day. The implied volatity was 38.29, the open interest changed by 104 which increased total open position to 271
On 7 Apr NAUKRI was trading at 1005.75. The strike last trading price was 40.3, which was -20.2 lower than the previous day. The implied volatity was 38.04, the open interest changed by -3 which decreased total open position to 169
On 6 Apr NAUKRI was trading at 994.30. The strike last trading price was 60.5, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 2 Apr NAUKRI was trading at 993.80. The strike last trading price was 60.5, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 1 Apr NAUKRI was trading at 985.25. The strike last trading price was 60.5, which was -22.4 lower than the previous day. The implied volatity was 39.64, the open interest changed by 0 which decreased total open position to 171
On 30 Mar NAUKRI was trading at 967.70. The strike last trading price was 84.35, which was 31 higher than the previous day. The implied volatity was 51.5, the open interest changed by -16 which decreased total open position to 171
On 27 Mar NAUKRI was trading at 991.40. The strike last trading price was 54.05, which was 5.85 higher than the previous day. The implied volatity was 35.74, the open interest changed by 83 which increased total open position to 186
On 25 Mar NAUKRI was trading at 998.00. The strike last trading price was 48.2, which was -8.05 lower than the previous day. The implied volatity was 33.62, the open interest changed by 79 which increased total open position to 79
On 24 Mar NAUKRI was trading at 987.40. The strike last trading price was 56.25, 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 23 Mar NAUKRI was trading at 974.70. The strike last trading price was 56.25, 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 20 Mar NAUKRI was trading at 978.20. The strike last trading price was 56.25, 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 19 Mar NAUKRI was trading at 970.60. The strike last trading price was 56.25, 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 18 Mar NAUKRI was trading at 994.90. The strike last trading price was 56.25, 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 Mar NAUKRI was trading at 963.10. The strike last trading price was 56.25, 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 Mar NAUKRI was trading at 949.60. The strike last trading price was 56.25, 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 Mar NAUKRI was trading at 952.40. The strike last trading price was 56.25, 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 Mar NAUKRI was trading at 955.40. The strike last trading price was 56.25, 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 Mar NAUKRI was trading at 956.50. The strike last trading price was 56.25, 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 Mar NAUKRI was trading at 976.60. The strike last trading price was 56.25, 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 Mar NAUKRI was trading at 979.30. The strike last trading price was 56.25, 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 Mar NAUKRI was trading at 980.10. The strike last trading price was 56.25, which was 0 lower than the previous day. The implied volatity was 0.3, 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 56.25, which was 0 lower than the previous day. The implied volatity was 0.76, 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 56.25, which was 0 lower than the previous day. The implied volatity was 0.06, 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 56.25, which was 0 lower than the previous day. The implied volatity was 0.14, 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 56.25, which was 0 lower than the previous day. The implied volatity was 2.93, 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 56.25, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
