NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
10 Mar 2026 11:12 AM IST
| NAUKRI 30-MAR-2026 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.66
Theta: -0.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 971.00 | 8.55 | -3.15 | 32.14 | 193 | 8 | 289 | |||||||||
| 9 Mar | 979.30 | 11.65 | -2.4 | 32.79 | 380 | -65 | 279 | |||||||||
| 6 Mar | 980.10 | 14 | -10.1 | 33.28 | 589 | 53 | 345 | |||||||||
| 5 Mar | 1015.30 | 23 | 0.5 | 30.98 | 477 | 12 | 295 | |||||||||
| 4 Mar | 999.70 | 22 | -2.45 | 33.52 | 452 | 26 | 282 | |||||||||
| 2 Mar | 998.50 | 27.55 | -9.6 | 33.37 | 359 | 28 | 256 | |||||||||
| 27 Feb | 1029.60 | 35.1 | -13 | 32.32 | 394 | 58 | 226 | |||||||||
| 26 Feb | 1051.00 | 48 | 1.1 | 29.42 | 265 | -29 | 168 | |||||||||
| 25 Feb | 1043.20 | 46.7 | 4.1 | 31.89 | 940 | 64 | 197 | |||||||||
| 24 Feb | 1017.90 | 44.3 | -24.45 | 37.49 | 320 | 128 | 142 | |||||||||
| 23 Feb | 1069.70 | 68.5 | -3.5 | 34.24 | 29 | 13 | 15 | |||||||||
| 20 Feb | 1074.80 | 72 | -244.7 | 33.89 | 2 | 1 | 1 | |||||||||
| 19 Feb | 1094.40 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 1119.30 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1129.70 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1125.20 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1141.10 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1149.30 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1171.70 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1194.30 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1177.30 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1130.40 | 316.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1040 expiring on 30MAR2026
Delta for 1040 CE is 0.21
Historical price for 1040 CE is as follows
On 10 Mar NAUKRI was trading at 971.00. The strike last trading price was 8.55, which was -3.15 lower than the previous day. The implied volatity was 32.14, the open interest changed by 8 which increased total open position to 289
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 11.65, which was -2.4 lower than the previous day. The implied volatity was 32.79, the open interest changed by -65 which decreased total open position to 279
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 14, which was -10.1 lower than the previous day. The implied volatity was 33.28, the open interest changed by 53 which increased total open position to 345
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 23, which was 0.5 higher than the previous day. The implied volatity was 30.98, the open interest changed by 12 which increased total open position to 295
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 22, which was -2.45 lower than the previous day. The implied volatity was 33.52, the open interest changed by 26 which increased total open position to 282
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 27.55, which was -9.6 lower than the previous day. The implied volatity was 33.37, the open interest changed by 28 which increased total open position to 256
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 35.1, which was -13 lower than the previous day. The implied volatity was 32.32, the open interest changed by 58 which increased total open position to 226
On 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 48, which was 1.1 higher than the previous day. The implied volatity was 29.42, the open interest changed by -29 which decreased total open position to 168
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 46.7, which was 4.1 higher than the previous day. The implied volatity was 31.89, the open interest changed by 64 which increased total open position to 197
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 44.3, which was -24.45 lower than the previous day. The implied volatity was 37.49, the open interest changed by 128 which increased total open position to 142
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 68.5, which was -3.5 lower than the previous day. The implied volatity was 34.24, the open interest changed by 13 which increased total open position to 15
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 72, which was -244.7 lower than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 1
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 316.7, 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 316.7, 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 316.7, 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 316.7, 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 316.7, 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 316.7, 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 316.7, 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 316.7, 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 316.7, 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 316.7, 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 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.68
Theta: -0.33
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 971.00 | 72.45 | 4.45 | 33.09 | 10 | -8 | 243 |
| 9 Mar | 979.30 | 67.75 | -2.25 | 35.45 | 55 | 1 | 252 |
| 6 Mar | 980.10 | 70 | 22.1 | 36.43 | 33 | 5 | 253 |
| 5 Mar | 1015.30 | 47.25 | -12.45 | 32.68 | 17 | -7 | 249 |
| 4 Mar | 999.70 | 59.7 | 1.6 | 37.83 | 84 | -11 | 258 |
| 2 Mar | 998.50 | 53.8 | 9.9 | 37.01 | 137 | 23 | 270 |
| 27 Feb | 1029.60 | 46.2 | 12.65 | 35.59 | 357 | -51 | 246 |
| 26 Feb | 1051.00 | 34.2 | -5.55 | 35.9 | 337 | -34 | 296 |
| 25 Feb | 1043.20 | 40.25 | -14.05 | 37.49 | 676 | 59 | 335 |
| 24 Feb | 1017.90 | 52.55 | 22.75 | 39.88 | 731 | 82 | 276 |
| 23 Feb | 1069.70 | 30.05 | 1 | 37.1 | 130 | 29 | 197 |
| 20 Feb | 1074.80 | 29.6 | 6.4 | 36.17 | 179 | 48 | 167 |
| 19 Feb | 1094.40 | 23.6 | 6.1 | 35.54 | 112 | 65 | 117 |
| 18 Feb | 1119.30 | 17.5 | -3.5 | 34.79 | 64 | 47 | 51 |
| 17 Feb | 1129.70 | 21 | 0.7 | - | 0 | 0 | 4 |
| 16 Feb | 1125.20 | 21 | 0.7 | 38.97 | 1 | 0 | 4 |
| 13 Feb | 1141.10 | 20.3 | 6.3 | - | 0 | 0 | 4 |
| 12 Feb | 1149.30 | 20.3 | 6.3 | 40.72 | 2 | 1 | 3 |
| 11 Feb | 1171.70 | 14 | 7.7 | 38.52 | 2 | 0 | 0 |
| 10 Feb | 1194.30 | 6.3 | 0 | 10.33 | 0 | 0 | 0 |
| 9 Feb | 1177.30 | 6.3 | 0 | 9.65 | 0 | 0 | 0 |
| 6 Feb | 1130.40 | 6.3 | 0 | 6.97 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 1040 expiring on 30MAR2026
Delta for 1040 PE is -0.78
Historical price for 1040 PE is as follows
On 10 Mar NAUKRI was trading at 971.00. The strike last trading price was 72.45, which was 4.45 higher than the previous day. The implied volatity was 33.09, the open interest changed by -8 which decreased total open position to 243
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 67.75, which was -2.25 lower than the previous day. The implied volatity was 35.45, the open interest changed by 1 which increased total open position to 252
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 70, which was 22.1 higher than the previous day. The implied volatity was 36.43, the open interest changed by 5 which increased total open position to 253
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 47.25, which was -12.45 lower than the previous day. The implied volatity was 32.68, the open interest changed by -7 which decreased total open position to 249
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 59.7, which was 1.6 higher than the previous day. The implied volatity was 37.83, the open interest changed by -11 which decreased total open position to 258
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 53.8, which was 9.9 higher than the previous day. The implied volatity was 37.01, the open interest changed by 23 which increased total open position to 270
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 46.2, which was 12.65 higher than the previous day. The implied volatity was 35.59, the open interest changed by -51 which decreased total open position to 246
On 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 34.2, which was -5.55 lower than the previous day. The implied volatity was 35.9, the open interest changed by -34 which decreased total open position to 296
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 40.25, which was -14.05 lower than the previous day. The implied volatity was 37.49, the open interest changed by 59 which increased total open position to 335
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 52.55, which was 22.75 higher than the previous day. The implied volatity was 39.88, the open interest changed by 82 which increased total open position to 276
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 30.05, which was 1 higher than the previous day. The implied volatity was 37.1, the open interest changed by 29 which increased total open position to 197
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 29.6, which was 6.4 higher than the previous day. The implied volatity was 36.17, the open interest changed by 48 which increased total open position to 167
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 23.6, which was 6.1 higher than the previous day. The implied volatity was 35.54, the open interest changed by 65 which increased total open position to 117
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 17.5, which was -3.5 lower than the previous day. The implied volatity was 34.79, the open interest changed by 47 which increased total open position to 51
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 21, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 21, which was 0.7 higher than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 4
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 20.3, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 20.3, which was 6.3 higher than the previous day. The implied volatity was 40.72, the open interest changed by 1 which increased total open position to 3
On 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 14, which was 7.7 higher than the previous day. The implied volatity was 38.52, 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 6.3, which was 0 lower than the previous day. The implied volatity was 10.33, 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 6.3, which was 0 lower than the previous day. The implied volatity was 9.65, 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 6.3, which was 0 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0
