NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
24 Feb 2026 04:13 PM IST
| NAUKRI 30-MAR-2026 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 1.1
Theta: -0.67
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 1017.90 | 21.2 | -14.85 | 36.2 | 1,656 | 325 | 913 | |||||||||
| 23 Feb | 1069.70 | 36.5 | -2.35 | 33.5 | 1,241 | 178 | 594 | |||||||||
| 20 Feb | 1074.80 | 40 | -6.4 | 33.57 | 557 | 213 | 419 | |||||||||
| 19 Feb | 1094.40 | 44.3 | -10.5 | 29.48 | 681 | 133 | 206 | |||||||||
| 18 Feb | 1119.30 | 54.45 | -9.5 | 26.94 | 236 | 43 | 73 | |||||||||
| 17 Feb | 1129.70 | 63.95 | -1.2 | 29.33 | 31 | -9 | 31 | |||||||||
| 16 Feb | 1125.20 | 65.3 | -4.5 | 29.76 | 34 | 23 | 40 | |||||||||
| 13 Feb | 1141.10 | 68.1 | -14.1 | 25.19 | 32 | 10 | 17 | |||||||||
| 12 Feb | 1149.30 | 82.2 | -100.8 | 29.47 | 5 | 4 | 6 | |||||||||
| 11 Feb | 1171.70 | 183 | -19 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 1194.30 | 183 | -19 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 1177.30 | 183 | -19 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 1130.40 | 183 | -19 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 1166.00 | 183 | -19 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 1188.00 | 183 | -19 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 1250.70 | 183 | -19 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 1237.30 | 183 | -19 | - | 0 | 0 | 2 | |||||||||
For Info Edge (I) Ltd - strike price 1100 expiring on 30MAR2026
Delta for 1100 CE is 0.31
Historical price for 1100 CE is as follows
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 21.2, which was -14.85 lower than the previous day. The implied volatity was 36.2, the open interest changed by 325 which increased total open position to 913
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 36.5, which was -2.35 lower than the previous day. The implied volatity was 33.5, the open interest changed by 178 which increased total open position to 594
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 40, which was -6.4 lower than the previous day. The implied volatity was 33.57, the open interest changed by 213 which increased total open position to 419
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 44.3, which was -10.5 lower than the previous day. The implied volatity was 29.48, the open interest changed by 133 which increased total open position to 206
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 54.45, which was -9.5 lower than the previous day. The implied volatity was 26.94, the open interest changed by 43 which increased total open position to 73
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 63.95, which was -1.2 lower than the previous day. The implied volatity was 29.33, the open interest changed by -9 which decreased total open position to 31
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 65.3, which was -4.5 lower than the previous day. The implied volatity was 29.76, the open interest changed by 23 which increased total open position to 40
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 68.1, which was -14.1 lower than the previous day. The implied volatity was 25.19, the open interest changed by 10 which increased total open position to 17
On 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 82.2, which was -100.8 lower than the previous day. The implied volatity was 29.47, the open interest changed by 4 which increased total open position to 6
On 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 183, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb NAUKRI was trading at 1194.30. The strike last trading price was 183, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb NAUKRI was trading at 1177.30. The strike last trading price was 183, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb NAUKRI was trading at 1130.40. The strike last trading price was 183, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb NAUKRI was trading at 1166.00. The strike last trading price was 183, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb NAUKRI was trading at 1188.00. The strike last trading price was 183, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb NAUKRI was trading at 1250.70. The strike last trading price was 183, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb NAUKRI was trading at 1237.30. The strike last trading price was 183, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
| NAUKRI 30MAR2026 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 1.15
Theta: -0.53
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 1017.90 | 94.1 | 36.4 | 43.46 | 236 | 45 | 305 |
| 23 Feb | 1069.70 | 58.4 | 0.6 | 36.84 | 129 | 3 | 260 |
| 20 Feb | 1074.80 | 56.95 | 9 | 35.63 | 276 | 12 | 257 |
| 19 Feb | 1094.40 | 48.5 | 9.8 | 35.75 | 181 | 25 | 243 |
| 18 Feb | 1119.30 | 39.95 | 0.55 | 36.14 | 256 | 64 | 218 |
| 17 Feb | 1129.70 | 39.55 | -0.55 | 37.81 | 112 | 61 | 154 |
| 16 Feb | 1125.20 | 40.1 | 1.75 | 37.85 | 40 | 12 | 92 |
| 13 Feb | 1141.10 | 39.05 | 2.95 | 38.73 | 286 | 43 | 78 |
| 12 Feb | 1149.30 | 36.1 | -6.85 | 38.83 | 36 | 24 | 25 |
| 11 Feb | 1171.70 | 42.95 | 31.45 | - | 0 | 0 | 1 |
| 10 Feb | 1194.30 | 42.95 | 31.45 | - | 0 | 0 | 1 |
| 9 Feb | 1177.30 | 42.95 | 31.45 | 48.71 | 1 | 0 | 0 |
| 6 Feb | 1130.40 | 11.5 | 0 | 3.13 | 0 | 0 | 0 |
| 5 Feb | 1166.00 | 11.5 | 0 | 5.3 | 0 | 0 | 0 |
| 4 Feb | 1188.00 | 11.5 | 0 | 6.23 | 0 | 0 | 0 |
| 3 Feb | 1250.70 | 11.5 | 0 | 9.35 | 0 | 0 | 0 |
| 2 Feb | 1237.30 | 11.5 | 0 | 8.85 | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 1100 expiring on 30MAR2026
Delta for 1100 PE is -0.65
Historical price for 1100 PE is as follows
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 94.1, which was 36.4 higher than the previous day. The implied volatity was 43.46, the open interest changed by 45 which increased total open position to 305
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 58.4, which was 0.6 higher than the previous day. The implied volatity was 36.84, the open interest changed by 3 which increased total open position to 260
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 56.95, which was 9 higher than the previous day. The implied volatity was 35.63, the open interest changed by 12 which increased total open position to 257
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 48.5, which was 9.8 higher than the previous day. The implied volatity was 35.75, the open interest changed by 25 which increased total open position to 243
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 39.95, which was 0.55 higher than the previous day. The implied volatity was 36.14, the open interest changed by 64 which increased total open position to 218
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 39.55, which was -0.55 lower than the previous day. The implied volatity was 37.81, the open interest changed by 61 which increased total open position to 154
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 40.1, which was 1.75 higher than the previous day. The implied volatity was 37.85, the open interest changed by 12 which increased total open position to 92
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 39.05, which was 2.95 higher than the previous day. The implied volatity was 38.73, the open interest changed by 43 which increased total open position to 78
On 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 36.1, which was -6.85 lower than the previous day. The implied volatity was 38.83, the open interest changed by 24 which increased total open position to 25
On 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 42.95, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb NAUKRI was trading at 1194.30. The strike last trading price was 42.95, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb NAUKRI was trading at 1177.30. The strike last trading price was 42.95, which was 31.45 higher than the previous day. The implied volatity was 48.71, 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 11.5, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NAUKRI was trading at 1166.00. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 5.3, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NAUKRI was trading at 1188.00. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NAUKRI was trading at 1250.70. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 9.35, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NAUKRI was trading at 1237.30. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 8.85, the open interest changed by 0 which decreased total open position to 0
