NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
20 Feb 2026 04:13 PM IST
| NAUKRI 24-FEB-2026 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.06
Theta: -0.33
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1074.80 | 0.4 | -0.8 | 43.53 | 1,189 | 42 | 668 | |||||||||
| 19 Feb | 1094.40 | 1 | -2.4 | 38.44 | 616 | 22 | 627 | |||||||||
| 18 Feb | 1119.30 | 3.25 | -4.6 | 36.59 | 1,177 | -65 | 604 | |||||||||
| 17 Feb | 1129.70 | 7.6 | -1.95 | 41.08 | 1,371 | 23 | 670 | |||||||||
| 16 Feb | 1125.20 | 9.4 | -6.45 | 41.84 | 1,009 | -15 | 649 | |||||||||
| 13 Feb | 1141.10 | 14 | -8.45 | 37.9 | 3,548 | -20 | 664 | |||||||||
| 12 Feb | 1149.30 | 20.35 | -12 | 39.76 | 1,663 | 163 | 679 | |||||||||
| 11 Feb | 1171.70 | 31.7 | -11.15 | 39.22 | 3,050 | 115 | 527 | |||||||||
| 10 Feb | 1194.30 | 41.7 | 4.8 | 39.86 | 1,981 | -85 | 405 | |||||||||
| 9 Feb | 1177.30 | 37.25 | 15.75 | 37.7 | 2,919 | -51 | 487 | |||||||||
| 6 Feb | 1130.40 | 21.15 | -15.6 | 38.21 | 1,039 | -12 | 540 | |||||||||
| 5 Feb | 1166.00 | 37.4 | -13.85 | 37.79 | 1,168 | 293 | 556 | |||||||||
| 4 Feb | 1188.00 | 49.3 | -132.85 | 39.11 | 1,272 | 265 | 265 | |||||||||
| 3 Feb | 1250.70 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 1237.30 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1254.70 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1249.40 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1268.30 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1299.90 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1279.00 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1300.90 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1319.50 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1332.90 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1304.60 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1317.40 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1329.10 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1305.80 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1332.40 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1312.90 | 182.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1320.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1337.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1359.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1180 expiring on 24FEB2026
Delta for 1180 CE is 0.02
Historical price for 1180 CE is as follows
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 0.4, which was -0.8 lower than the previous day. The implied volatity was 43.53, the open interest changed by 42 which increased total open position to 668
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 1, which was -2.4 lower than the previous day. The implied volatity was 38.44, the open interest changed by 22 which increased total open position to 627
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 3.25, which was -4.6 lower than the previous day. The implied volatity was 36.59, the open interest changed by -65 which decreased total open position to 604
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 7.6, which was -1.95 lower than the previous day. The implied volatity was 41.08, the open interest changed by 23 which increased total open position to 670
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 9.4, which was -6.45 lower than the previous day. The implied volatity was 41.84, the open interest changed by -15 which decreased total open position to 649
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 14, which was -8.45 lower than the previous day. The implied volatity was 37.9, the open interest changed by -20 which decreased total open position to 664
On 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 20.35, which was -12 lower than the previous day. The implied volatity was 39.76, the open interest changed by 163 which increased total open position to 679
On 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 31.7, which was -11.15 lower than the previous day. The implied volatity was 39.22, the open interest changed by 115 which increased total open position to 527
On 10 Feb NAUKRI was trading at 1194.30. The strike last trading price was 41.7, which was 4.8 higher than the previous day. The implied volatity was 39.86, the open interest changed by -85 which decreased total open position to 405
On 9 Feb NAUKRI was trading at 1177.30. The strike last trading price was 37.25, which was 15.75 higher than the previous day. The implied volatity was 37.7, the open interest changed by -51 which decreased total open position to 487
On 6 Feb NAUKRI was trading at 1130.40. The strike last trading price was 21.15, which was -15.6 lower than the previous day. The implied volatity was 38.21, the open interest changed by -12 which decreased total open position to 540
On 5 Feb NAUKRI was trading at 1166.00. The strike last trading price was 37.4, which was -13.85 lower than the previous day. The implied volatity was 37.79, the open interest changed by 293 which increased total open position to 556
On 4 Feb NAUKRI was trading at 1188.00. The strike last trading price was 49.3, which was -132.85 lower than the previous day. The implied volatity was 39.11, the open interest changed by 265 which increased total open position to 265
On 3 Feb NAUKRI was trading at 1250.70. The strike last trading price was 182.15, 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 2 Feb NAUKRI was trading at 1237.30. The strike last trading price was 182.15, 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 1 Feb NAUKRI was trading at 1254.70. The strike last trading price was 182.15, 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 30 Jan NAUKRI was trading at 1249.40. The strike last trading price was 182.15, 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 29 Jan NAUKRI was trading at 1268.30. The strike last trading price was 182.15, 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 28 Jan NAUKRI was trading at 1299.90. The strike last trading price was 182.15, 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 27 Jan NAUKRI was trading at 1279.00. The strike last trading price was 182.15, 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 Jan NAUKRI was trading at 1300.90. The strike last trading price was 182.15, 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 22 Jan NAUKRI was trading at 1319.50. The strike last trading price was 182.15, 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 21 Jan NAUKRI was trading at 1332.90. The strike last trading price was 182.15, 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 Jan NAUKRI was trading at 1304.60. The strike last trading price was 182.15, 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 Jan NAUKRI was trading at 1317.40. The strike last trading price was 182.15, 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 Jan NAUKRI was trading at 1329.10. The strike last trading price was 182.15, 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 14 Jan NAUKRI was trading at 1305.80. The strike last trading price was 182.15, 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 Jan NAUKRI was trading at 1332.40. The strike last trading price was 182.15, 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 Jan NAUKRI was trading at 1312.90. The strike last trading price was 182.15, 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 Jan NAUKRI was trading at 1320.30. The strike last trading price was 0, 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 8 Jan NAUKRI was trading at 1337.40. The strike last trading price was 0, 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 7 Jan NAUKRI was trading at 1359.40. The strike last trading price was 0, 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 24FEB2026 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.12
Theta: -0.43
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1074.80 | 98 | 10.95 | 49.32 | 14 | -3 | 343 |
| 19 Feb | 1094.40 | 87.05 | 25.25 | 42.83 | 60 | -16 | 346 |
| 18 Feb | 1119.30 | 61.35 | 1.9 | 23.81 | 161 | -9 | 364 |
| 17 Feb | 1129.70 | 59.4 | -6 | 36.87 | 56 | -1 | 372 |
| 16 Feb | 1125.20 | 65.65 | 8.35 | 47.55 | 51 | -4 | 372 |
| 13 Feb | 1141.10 | 64 | 6.55 | 49.87 | 542 | -39 | 381 |
| 12 Feb | 1149.30 | 60.7 | 21.15 | 52.2 | 342 | -122 | 423 |
| 11 Feb | 1171.70 | 41.3 | 12.4 | 43.3 | 2,848 | 31 | 545 |
| 10 Feb | 1194.30 | 28.85 | -8.55 | 41.55 | 847 | 139 | 512 |
| 9 Feb | 1177.30 | 36.75 | -28.4 | 40.06 | 461 | 42 | 375 |
| 6 Feb | 1130.40 | 65 | 16.75 | 38.92 | 157 | -25 | 345 |
| 5 Feb | 1166.00 | 46.3 | 8.15 | 40.64 | 435 | -3 | 370 |
| 4 Feb | 1188.00 | 39 | 22.85 | 40.62 | 1,453 | 103 | 379 |
| 3 Feb | 1250.70 | 16.45 | -2.3 | 37.85 | 215 | 4 | 276 |
| 2 Feb | 1237.30 | 18.6 | -2.55 | 36.75 | 854 | 224 | 276 |
| 1 Feb | 1254.70 | 21.3 | 1.2 | 39.96 | 62 | 4 | 53 |
| 30 Jan | 1249.40 | 20.5 | 3.8 | 39.7 | 54 | -4 | 50 |
| 29 Jan | 1268.30 | 17.35 | 4.7 | 39.38 | 81 | 5 | 54 |
| 28 Jan | 1299.90 | 12.5 | -4.8 | 40.72 | 38 | -6 | 45 |
| 27 Jan | 1279.00 | 17 | 3.8 | 41.42 | 107 | 47 | 49 |
| 23 Jan | 1300.90 | 13.2 | -0.45 | 38.25 | 1 | 0 | 2 |
| 22 Jan | 1319.50 | 13.65 | 0 | 41.21 | 1 | 0 | 1 |
| 21 Jan | 1332.90 | 13.65 | -2.6 | 42.86 | 1 | 0 | 0 |
| 20 Jan | 1304.60 | 16.25 | 0 | 9.01 | 0 | 0 | 0 |
| 19 Jan | 1317.40 | 16.25 | 0 | 9.83 | 0 | 0 | 0 |
| 16 Jan | 1329.10 | 16.25 | 0 | 10.07 | 0 | 0 | 0 |
| 14 Jan | 1305.80 | 16.25 | 0 | 8.77 | 0 | 0 | 0 |
| 13 Jan | 1332.40 | 16.25 | 0 | 8.99 | 0 | 0 | 0 |
| 12 Jan | 1312.90 | 16.25 | 0 | 9.09 | 0 | 0 | 0 |
| 9 Jan | 1320.30 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1337.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1359.40 | 0 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 1180 expiring on 24FEB2026
Delta for 1180 PE is -0.95
Historical price for 1180 PE is as follows
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 98, which was 10.95 higher than the previous day. The implied volatity was 49.32, the open interest changed by -3 which decreased total open position to 343
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 87.05, which was 25.25 higher than the previous day. The implied volatity was 42.83, the open interest changed by -16 which decreased total open position to 346
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 61.35, which was 1.9 higher than the previous day. The implied volatity was 23.81, the open interest changed by -9 which decreased total open position to 364
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 59.4, which was -6 lower than the previous day. The implied volatity was 36.87, the open interest changed by -1 which decreased total open position to 372
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 65.65, which was 8.35 higher than the previous day. The implied volatity was 47.55, the open interest changed by -4 which decreased total open position to 372
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 64, which was 6.55 higher than the previous day. The implied volatity was 49.87, the open interest changed by -39 which decreased total open position to 381
On 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 60.7, which was 21.15 higher than the previous day. The implied volatity was 52.2, the open interest changed by -122 which decreased total open position to 423
On 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 41.3, which was 12.4 higher than the previous day. The implied volatity was 43.3, the open interest changed by 31 which increased total open position to 545
On 10 Feb NAUKRI was trading at 1194.30. The strike last trading price was 28.85, which was -8.55 lower than the previous day. The implied volatity was 41.55, the open interest changed by 139 which increased total open position to 512
On 9 Feb NAUKRI was trading at 1177.30. The strike last trading price was 36.75, which was -28.4 lower than the previous day. The implied volatity was 40.06, the open interest changed by 42 which increased total open position to 375
On 6 Feb NAUKRI was trading at 1130.40. The strike last trading price was 65, which was 16.75 higher than the previous day. The implied volatity was 38.92, the open interest changed by -25 which decreased total open position to 345
On 5 Feb NAUKRI was trading at 1166.00. The strike last trading price was 46.3, which was 8.15 higher than the previous day. The implied volatity was 40.64, the open interest changed by -3 which decreased total open position to 370
On 4 Feb NAUKRI was trading at 1188.00. The strike last trading price was 39, which was 22.85 higher than the previous day. The implied volatity was 40.62, the open interest changed by 103 which increased total open position to 379
On 3 Feb NAUKRI was trading at 1250.70. The strike last trading price was 16.45, which was -2.3 lower than the previous day. The implied volatity was 37.85, the open interest changed by 4 which increased total open position to 276
On 2 Feb NAUKRI was trading at 1237.30. The strike last trading price was 18.6, which was -2.55 lower than the previous day. The implied volatity was 36.75, the open interest changed by 224 which increased total open position to 276
On 1 Feb NAUKRI was trading at 1254.70. The strike last trading price was 21.3, which was 1.2 higher than the previous day. The implied volatity was 39.96, the open interest changed by 4 which increased total open position to 53
On 30 Jan NAUKRI was trading at 1249.40. The strike last trading price was 20.5, which was 3.8 higher than the previous day. The implied volatity was 39.7, the open interest changed by -4 which decreased total open position to 50
On 29 Jan NAUKRI was trading at 1268.30. The strike last trading price was 17.35, which was 4.7 higher than the previous day. The implied volatity was 39.38, the open interest changed by 5 which increased total open position to 54
On 28 Jan NAUKRI was trading at 1299.90. The strike last trading price was 12.5, which was -4.8 lower than the previous day. The implied volatity was 40.72, the open interest changed by -6 which decreased total open position to 45
On 27 Jan NAUKRI was trading at 1279.00. The strike last trading price was 17, which was 3.8 higher than the previous day. The implied volatity was 41.42, the open interest changed by 47 which increased total open position to 49
On 23 Jan NAUKRI was trading at 1300.90. The strike last trading price was 13.2, which was -0.45 lower than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 2
On 22 Jan NAUKRI was trading at 1319.50. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 41.21, the open interest changed by 0 which decreased total open position to 1
On 21 Jan NAUKRI was trading at 1332.90. The strike last trading price was 13.65, which was -2.6 lower than the previous day. The implied volatity was 42.86, the open interest changed by 0 which decreased total open position to 0
On 20 Jan NAUKRI was trading at 1304.60. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 9.01, the open interest changed by 0 which decreased total open position to 0
On 19 Jan NAUKRI was trading at 1317.40. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 9.83, the open interest changed by 0 which decreased total open position to 0
On 16 Jan NAUKRI was trading at 1329.10. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 10.07, the open interest changed by 0 which decreased total open position to 0
On 14 Jan NAUKRI was trading at 1305.80. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 8.77, the open interest changed by 0 which decreased total open position to 0
On 13 Jan NAUKRI was trading at 1332.40. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 8.99, the open interest changed by 0 which decreased total open position to 0
On 12 Jan NAUKRI was trading at 1312.90. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 9.09, the open interest changed by 0 which decreased total open position to 0
On 9 Jan NAUKRI was trading at 1320.30. The strike last trading price was 0, 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 8 Jan NAUKRI was trading at 1337.40. The strike last trading price was 0, 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 7 Jan NAUKRI was trading at 1359.40. The strike last trading price was 0, 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
