NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
11 Mar 2026 04:12 PM IST
| NAUKRI 30-MAR-2026 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.75
Theta: -0.73
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 956.50 | 13 | -8.25 | 33.04 | 1,269 | 174 | 717 | |||||||||
| 10 Mar | 976.60 | 21.5 | -3.2 | 31.52 | 838 | -8 | 548 | |||||||||
| 9 Mar | 979.30 | 24.6 | -3.95 | 33.05 | 1,520 | 94 | 558 | |||||||||
| 6 Mar | 980.10 | 27.7 | -16.5 | 33.74 | 1,136 | 120 | 465 | |||||||||
| 5 Mar | 1015.30 | 42.2 | 2.5 | 31.44 | 996 | -27 | 343 | |||||||||
| 4 Mar | 999.70 | 39.15 | -3.45 | 33.82 | 1,024 | 101 | 370 | |||||||||
| 2 Mar | 998.50 | 45.7 | -13.95 | 32.84 | 222 | 56 | 265 | |||||||||
| 27 Feb | 1029.60 | 58.65 | -15.85 | 34.47 | 60 | 5 | 209 | |||||||||
| 26 Feb | 1051.00 | 75 | 3.45 | 30.26 | 38 | 8 | 204 | |||||||||
| 25 Feb | 1043.20 | 71.2 | 8.2 | 32.07 | 84 | 13 | 195 | |||||||||
| 24 Feb | 1017.90 | 63 | -290.5 | 35.61 | 278 | 53 | 53 | |||||||||
| 23 Feb | 1069.70 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1074.80 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1094.40 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1119.30 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1129.70 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1125.20 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1141.10 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 1149.30 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1171.70 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1194.30 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1177.30 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1130.40 | 353.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1000 expiring on 30MAR2026
Delta for 1000 CE is 0.3
Historical price for 1000 CE is as follows
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 13, which was -8.25 lower than the previous day. The implied volatity was 33.04, the open interest changed by 174 which increased total open position to 717
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 21.5, which was -3.2 lower than the previous day. The implied volatity was 31.52, the open interest changed by -8 which decreased total open position to 548
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 24.6, which was -3.95 lower than the previous day. The implied volatity was 33.05, the open interest changed by 94 which increased total open position to 558
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 27.7, which was -16.5 lower than the previous day. The implied volatity was 33.74, the open interest changed by 120 which increased total open position to 465
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 42.2, which was 2.5 higher than the previous day. The implied volatity was 31.44, the open interest changed by -27 which decreased total open position to 343
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 39.15, which was -3.45 lower than the previous day. The implied volatity was 33.82, the open interest changed by 101 which increased total open position to 370
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 45.7, which was -13.95 lower than the previous day. The implied volatity was 32.84, the open interest changed by 56 which increased total open position to 265
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 58.65, which was -15.85 lower than the previous day. The implied volatity was 34.47, the open interest changed by 5 which increased total open position to 209
On 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 75, which was 3.45 higher than the previous day. The implied volatity was 30.26, the open interest changed by 8 which increased total open position to 204
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 71.2, which was 8.2 higher than the previous day. The implied volatity was 32.07, the open interest changed by 13 which increased total open position to 195
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 63, which was -290.5 lower than the previous day. The implied volatity was 35.61, the open interest changed by 53 which increased total open position to 53
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 353.5, 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 353.5, 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 353.5, 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 353.5, 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 353.5, 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 353.5, 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 353.5, 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 353.5, 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 353.5, 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 353.5, 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 353.5, 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 353.5, 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 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.78
Theta: -0.55
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 956.50 | 57.55 | 18.95 | 36.62 | 84 | -6 | 605 |
| 10 Mar | 976.60 | 38.6 | -2.7 | 32.15 | 150 | -46 | 611 |
| 9 Mar | 979.30 | 41.5 | -2.75 | 35.89 | 296 | -48 | 657 |
| 6 Mar | 980.10 | 43.8 | 17.1 | 36.3 | 685 | 36 | 703 |
| 5 Mar | 1015.30 | 28.4 | -8.45 | 34.78 | 295 | 22 | 669 |
| 4 Mar | 999.70 | 37.6 | 1.75 | 38.41 | 820 | 55 | 649 |
| 2 Mar | 998.50 | 32.45 | 6.15 | 36.7 | 622 | 7 | 595 |
| 27 Feb | 1029.60 | 27.3 | 7.75 | 35.46 | 626 | 112 | 586 |
| 26 Feb | 1051.00 | 19.8 | -4.75 | 36.29 | 267 | 3 | 473 |
| 25 Feb | 1043.20 | 24.75 | -11.8 | 38.15 | 619 | 68 | 469 |
| 24 Feb | 1017.90 | 33.25 | 15.55 | 39.56 | 2,171 | 125 | 398 |
| 23 Feb | 1069.70 | 17.15 | -1.05 | 37.02 | 280 | 59 | 274 |
| 20 Feb | 1074.80 | 17.8 | 4 | 36.91 | 268 | 39 | 202 |
| 19 Feb | 1094.40 | 14.1 | 3.65 | 36.6 | 138 | 41 | 162 |
| 18 Feb | 1119.30 | 10.45 | -0.55 | 36.25 | 172 | 16 | 121 |
| 17 Feb | 1129.70 | 11 | -1.35 | 37.96 | 67 | 32 | 102 |
| 16 Feb | 1125.20 | 9.8 | -3.2 | 36.15 | 100 | 32 | 59 |
| 13 Feb | 1141.10 | 13 | 0.1 | 40.41 | 98 | 22 | 25 |
| 12 Feb | 1149.30 | 12.45 | -1.55 | 41.09 | 6 | -2 | 3 |
| 11 Feb | 1171.70 | 14 | 10.3 | - | 0 | 0 | 5 |
| 10 Feb | 1194.30 | 14 | 10.3 | - | 0 | 0 | 5 |
| 9 Feb | 1177.30 | 14 | 10.3 | - | 0 | 0 | 5 |
| 6 Feb | 1130.40 | 14 | 10.3 | 38.35 | 11 | 6 | 6 |
For Info Edge (I) Ltd - strike price 1000 expiring on 30MAR2026
Delta for 1000 PE is -0.68
Historical price for 1000 PE is as follows
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 57.55, which was 18.95 higher than the previous day. The implied volatity was 36.62, the open interest changed by -6 which decreased total open position to 605
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 38.6, which was -2.7 lower than the previous day. The implied volatity was 32.15, the open interest changed by -46 which decreased total open position to 611
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 41.5, which was -2.75 lower than the previous day. The implied volatity was 35.89, the open interest changed by -48 which decreased total open position to 657
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 43.8, which was 17.1 higher than the previous day. The implied volatity was 36.3, the open interest changed by 36 which increased total open position to 703
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 28.4, which was -8.45 lower than the previous day. The implied volatity was 34.78, the open interest changed by 22 which increased total open position to 669
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 37.6, which was 1.75 higher than the previous day. The implied volatity was 38.41, the open interest changed by 55 which increased total open position to 649
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 32.45, which was 6.15 higher than the previous day. The implied volatity was 36.7, the open interest changed by 7 which increased total open position to 595
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 27.3, which was 7.75 higher than the previous day. The implied volatity was 35.46, the open interest changed by 112 which increased total open position to 586
On 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 19.8, which was -4.75 lower than the previous day. The implied volatity was 36.29, the open interest changed by 3 which increased total open position to 473
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 24.75, which was -11.8 lower than the previous day. The implied volatity was 38.15, the open interest changed by 68 which increased total open position to 469
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 33.25, which was 15.55 higher than the previous day. The implied volatity was 39.56, the open interest changed by 125 which increased total open position to 398
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 17.15, which was -1.05 lower than the previous day. The implied volatity was 37.02, the open interest changed by 59 which increased total open position to 274
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 17.8, which was 4 higher than the previous day. The implied volatity was 36.91, the open interest changed by 39 which increased total open position to 202
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 14.1, which was 3.65 higher than the previous day. The implied volatity was 36.6, the open interest changed by 41 which increased total open position to 162
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 10.45, which was -0.55 lower than the previous day. The implied volatity was 36.25, the open interest changed by 16 which increased total open position to 121
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 11, which was -1.35 lower than the previous day. The implied volatity was 37.96, the open interest changed by 32 which increased total open position to 102
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 9.8, which was -3.2 lower than the previous day. The implied volatity was 36.15, the open interest changed by 32 which increased total open position to 59
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 13, which was 0.1 higher than the previous day. The implied volatity was 40.41, the open interest changed by 22 which increased total open position to 25
On 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 12.45, which was -1.55 lower than the previous day. The implied volatity was 41.09, the open interest changed by -2 which decreased total open position to 3
On 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 14, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb NAUKRI was trading at 1194.30. The strike last trading price was 14, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb NAUKRI was trading at 1177.30. The strike last trading price was 14, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb NAUKRI was trading at 1130.40. The strike last trading price was 14, which was 10.3 higher than the previous day. The implied volatity was 38.35, the open interest changed by 6 which increased total open position to 6
