NAUKRI

Info Edge (I) Ltd

1178.3 -72.40 (-5.79%)

L: 1173.4 H: 1231.1

Back to Option Chain

Historical option data for NAUKRI
04 Feb 2026 11:07 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NAUKRI 24-FEB-2026 1260 CE
Delta: 0.26 Vega: 0.9 Theta: -0.92 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1178.30	15.75 ₹ 5,906.25	-23.65 -8868.75	37.87	545 2,04,375	144 54,000	698 2,61,750

3 Feb	1250.70	39.1 ₹ 14,662.5	5.65 2118.75	35.06	635 2,38,125	16 6,000	549 2,05,875
2 Feb	1237.30	34.3 ₹ 12,862.5	-10.4 -3900.00	34.06	6,989 26,20,875	356 1,33,500	543 2,03,625
1 Feb	1254.70	40 ₹ 15,000	-5.3 -1987.50	35.94	682 2,55,750	-22 -8,250	178 66,750
30 Jan	1249.40	44.9 ₹ 16,837.5	-11.2 -4200.00	34.93	761 2,85,375	91 34,125	198 74,250
29 Jan	1268.30	55.3 ₹ 20,737.5	-21.15 -7931.25	35.81	262 98,250	49 18,375	107 40,125
28 Jan	1299.90	76.1 ₹ 28,537.5	11.7 4387.50	33.6	161 60,375	20 7,500	60 22,500
27 Jan	1279.00	67.1 ₹ 25,162.5	-56.6 -21225.00	35.07	78 29,250	40 15,000	40 15,000
23 Jan	1300.90	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
22 Jan	1319.50	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
21 Jan	1332.90	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
20 Jan	1304.60	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
19 Jan	1317.40	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
16 Jan	1329.10	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
14 Jan	1305.80	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
13 Jan	1332.40	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
12 Jan	1312.90	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
9 Jan	1320.30	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
8 Jan	1337.40	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
7 Jan	1359.40	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
6 Jan	1335.80	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
5 Jan	1343.20	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
2 Jan	1367.70	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1340.90	123.7 ₹ 46,387.5	0 0.00	-	0 0	0 0	0 0
31 Dec	1333.60	123.7 ₹ 46,387.5	- NaN	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1260 expiring on 24FEB2026

Delta for 1260 CE is 0.26

Historical price for 1260 CE is as follows

On 4 Feb NAUKRI was trading at 1178.30. The strike last trading price was 15.75, which was -23.65 lower than the previous day. The implied volatity was 37.87, the open interest changed by 144 which increased total open position to 698

On 3 Feb NAUKRI was trading at 1250.70. The strike last trading price was 39.1, which was 5.65 higher than the previous day. The implied volatity was 35.06, the open interest changed by 16 which increased total open position to 549

On 2 Feb NAUKRI was trading at 1237.30. The strike last trading price was 34.3, which was -10.4 lower than the previous day. The implied volatity was 34.06, the open interest changed by 356 which increased total open position to 543

On 1 Feb NAUKRI was trading at 1254.70. The strike last trading price was 40, which was -5.3 lower than the previous day. The implied volatity was 35.94, the open interest changed by -22 which decreased total open position to 178

On 30 Jan NAUKRI was trading at 1249.40. The strike last trading price was 44.9, which was -11.2 lower than the previous day. The implied volatity was 34.93, the open interest changed by 91 which increased total open position to 198

On 29 Jan NAUKRI was trading at 1268.30. The strike last trading price was 55.3, which was -21.15 lower than the previous day. The implied volatity was 35.81, the open interest changed by 49 which increased total open position to 107

On 28 Jan NAUKRI was trading at 1299.90. The strike last trading price was 76.1, which was 11.7 higher than the previous day. The implied volatity was 33.6, the open interest changed by 20 which increased total open position to 60

On 27 Jan NAUKRI was trading at 1279.00. The strike last trading price was 67.1, which was -56.6 lower than the previous day. The implied volatity was 35.07, the open interest changed by 40 which increased total open position to 40

On 23 Jan NAUKRI was trading at 1300.90. The strike last trading price was 123.7, 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 22 Jan NAUKRI was trading at 1319.50. The strike last trading price was 123.7, 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 21 Jan NAUKRI was trading at 1332.90. The strike last trading price was 123.7, 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 20 Jan NAUKRI was trading at 1304.60. The strike last trading price was 123.7, 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 19 Jan NAUKRI was trading at 1317.40. The strike last trading price was 123.7, 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 Jan NAUKRI was trading at 1329.10. The strike last trading price was 123.7, 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 14 Jan NAUKRI was trading at 1305.80. The strike last trading price was 123.7, 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 Jan NAUKRI was trading at 1332.40. The strike last trading price was 123.7, 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 Jan NAUKRI was trading at 1312.90. The strike last trading price was 123.7, 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 Jan NAUKRI was trading at 1320.30. The strike last trading price was 123.7, 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 8 Jan NAUKRI was trading at 1337.40. The strike last trading price was 123.7, 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 7 Jan NAUKRI was trading at 1359.40. The strike last trading price was 123.7, 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 Jan NAUKRI was trading at 1335.80. The strike last trading price was 123.7, 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 5 Jan NAUKRI was trading at 1343.20. The strike last trading price was 123.7, 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 2 Jan NAUKRI was trading at 1367.70. The strike last trading price was 123.7, 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 1 Jan NAUKRI was trading at 1340.90. The strike last trading price was 123.7, 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 31 Dec NAUKRI was trading at 1333.60. The strike last trading price was 123.7, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NAUKRI 24FEB2026 1260 PE
Delta: -0.7 Vega: 0.97 Theta: -0.86 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1178.30	98 ₹ 36,750	54.5 20437.50	46.09	93 34,875	-12 -4,500	402 1,50,750
3 Feb	1250.70	45.35 ₹ 17,006.25	-4.25 -1593.75	35.46	355 1,33,125	-35 -13,125	413 1,54,875
2 Feb	1237.30	48.8 ₹ 18,300	-0.4 -150.00	33.37	6,871 25,76,625	205 76,875	447 1,67,625
1 Feb	1254.70	50.7 ₹ 19,012.5	1.9 712.50	36.43	279 1,04,625	29 10,875	241 90,375
30 Jan	1249.40	48.35 ₹ 18,131.25	6.5 2437.50	36.5	500 1,87,500	-17 -6,375	212 79,500
29 Jan	1268.30	42.1 ₹ 15,787.5	12.7 4762.50	36.45	496 1,86,000	34 12,750	235 88,125
28 Jan	1299.90	29.4 ₹ 11,025	-8.7 -3262.50	36.66	410 1,53,750	66 24,750	202 75,750
27 Jan	1279.00	38 ₹ 14,250	4.45 1668.75	37.68	459 1,72,125	55 20,625	133 49,875
23 Jan	1300.90	31.75 ₹ 11,906.25	3.75 1406.25	35.96	97 36,375	46 17,250	78 29,250
22 Jan	1319.50	28 ₹ 10,500	3.55 1331.25	36.41	20 7,500	10 3,750	32 12,000
21 Jan	1332.90	24.45 ₹ 9,168.75	-3.45 -1293.75	36.53	22 8,250	15 5,625	21 7,875
20 Jan	1304.60	27.9 ₹ 10,462.5	10.85 4068.75	-	0 0	0 0	6 2,250
19 Jan	1317.40	27.9 ₹ 10,462.5	10.85 4068.75	-	0 0	0 0	6 2,250
16 Jan	1329.10	27.9 ₹ 10,462.5	10.85 4068.75	-	0 0	0 0	6 2,250
14 Jan	1305.80	27.9 ₹ 10,462.5	10.85 4068.75	-	0 0	0 0	6 2,250
13 Jan	1332.40	27.9 ₹ 10,462.5	10.85 4068.75	-	0 0	0 0	0 0
12 Jan	1312.90	27.9 ₹ 10,462.5	10.85 4068.75	-	0 0	0 0	6 2,250
9 Jan	1320.30	27.9 ₹ 10,462.5	10.85 4068.75	32.61	1 375	0 0	5 1,875
8 Jan	1337.40	17.05 ₹ 6,393.75	-4.15 -1556.25	-	0 0	0 0	5 1,875
7 Jan	1359.40	17.05 ₹ 6,393.75	-4.15 -1556.25	30.83	4 1,500	2 750	6 2,250
6 Jan	1335.80	21.15 ₹ 7,931.25	-15.9 -5962.50	-	0 0	0 0	4 1,500
5 Jan	1343.20	21.15 ₹ 7,931.25	-15.9 -5962.50	30.19	4 1,500	0 0	0 0
2 Jan	1367.70	37.05 ₹ 13,893.75	0 0.00	6.69	0 0	0 0	0 0
1 Jan	1340.90	37.05 ₹ 13,893.75	0 0.00	5.45	0 0	0 0	0 0
31 Dec	1333.60	37.05 ₹ 13,893.75	- NaN	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1260 expiring on 24FEB2026

Delta for 1260 PE is -0.7

Historical price for 1260 PE is as follows

On 4 Feb NAUKRI was trading at 1178.30. The strike last trading price was 98, which was 54.5 higher than the previous day. The implied volatity was 46.09, the open interest changed by -12 which decreased total open position to 402

On 3 Feb NAUKRI was trading at 1250.70. The strike last trading price was 45.35, which was -4.25 lower than the previous day. The implied volatity was 35.46, the open interest changed by -35 which decreased total open position to 413

On 2 Feb NAUKRI was trading at 1237.30. The strike last trading price was 48.8, which was -0.4 lower than the previous day. The implied volatity was 33.37, the open interest changed by 205 which increased total open position to 447

On 1 Feb NAUKRI was trading at 1254.70. The strike last trading price was 50.7, which was 1.9 higher than the previous day. The implied volatity was 36.43, the open interest changed by 29 which increased total open position to 241

On 30 Jan NAUKRI was trading at 1249.40. The strike last trading price was 48.35, which was 6.5 higher than the previous day. The implied volatity was 36.5, the open interest changed by -17 which decreased total open position to 212

On 29 Jan NAUKRI was trading at 1268.30. The strike last trading price was 42.1, which was 12.7 higher than the previous day. The implied volatity was 36.45, the open interest changed by 34 which increased total open position to 235

On 28 Jan NAUKRI was trading at 1299.90. The strike last trading price was 29.4, which was -8.7 lower than the previous day. The implied volatity was 36.66, the open interest changed by 66 which increased total open position to 202

On 27 Jan NAUKRI was trading at 1279.00. The strike last trading price was 38, which was 4.45 higher than the previous day. The implied volatity was 37.68, the open interest changed by 55 which increased total open position to 133

On 23 Jan NAUKRI was trading at 1300.90. The strike last trading price was 31.75, which was 3.75 higher than the previous day. The implied volatity was 35.96, the open interest changed by 46 which increased total open position to 78

On 22 Jan NAUKRI was trading at 1319.50. The strike last trading price was 28, which was 3.55 higher than the previous day. The implied volatity was 36.41, the open interest changed by 10 which increased total open position to 32

On 21 Jan NAUKRI was trading at 1332.90. The strike last trading price was 24.45, which was -3.45 lower than the previous day. The implied volatity was 36.53, the open interest changed by 15 which increased total open position to 21

On 20 Jan NAUKRI was trading at 1304.60. The strike last trading price was 27.9, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 19 Jan NAUKRI was trading at 1317.40. The strike last trading price was 27.9, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Jan NAUKRI was trading at 1329.10. The strike last trading price was 27.9, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 14 Jan NAUKRI was trading at 1305.80. The strike last trading price was 27.9, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 13 Jan NAUKRI was trading at 1332.40. The strike last trading price was 27.9, which was 10.85 higher 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 27.9, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Jan NAUKRI was trading at 1320.30. The strike last trading price was 27.9, which was 10.85 higher than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 5

On 8 Jan NAUKRI was trading at 1337.40. The strike last trading price was 17.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 7 Jan NAUKRI was trading at 1359.40. The strike last trading price was 17.05, which was -4.15 lower than the previous day. The implied volatity was 30.83, the open interest changed by 2 which increased total open position to 6

On 6 Jan NAUKRI was trading at 1335.80. The strike last trading price was 21.15, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Jan NAUKRI was trading at 1343.20. The strike last trading price was 21.15, which was -15.9 lower than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 0

On 2 Jan NAUKRI was trading at 1367.70. The strike last trading price was 37.05, which was 0 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0

On 1 Jan NAUKRI was trading at 1340.90. The strike last trading price was 37.05, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0

On 31 Dec NAUKRI was trading at 1333.60. The strike last trading price was 37.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for NAUKRI

NAUKRI

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD