NAUKRI

Info Edge (I) Ltd

1268.3 -31.60 (-2.43%)

L: 1261 H: 1301.8

Back to Option Chain

Historical option data for NAUKRI
29 Jan 2026 04:13 PM 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 1300 CE
Delta: 0.43 Vega: 1.33 Theta: -1.03 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1268.30	35.45 ₹ 13,293.75	-16.8 -6300.00	34.69	797 2,98,875	130 48,750	378 1,41,750
28 Jan	1299.90	52.3 ₹ 19,612.5	10.4 3900.00	33.19	900 3,37,500	14 5,250	247 92,625
27 Jan	1279.00	42.15 ₹ 15,806.25	-10.7 -4012.50	32.09	775 2,90,625	54 20,250	234 87,750
23 Jan	1300.90	53.6 ₹ 20,100	-9 -3375.00	30.52	222 83,250	64 24,000	181 67,875
22 Jan	1319.50	63.8 ₹ 23,925	-7.3 -2737.50	30.34	235 88,125	-10 -3,750	116 43,500
21 Jan	1332.90	70.4 ₹ 26,400	19 7125.00	28.21	307 1,15,125	79 29,625	127 47,625
20 Jan	1304.60	51.55 ₹ 19,331.25	-15.35 -5756.25	27.82	119 44,625	42 15,750	47 17,625
19 Jan	1317.40	66.9 ₹ 25,087.5	-3.2 -1200.00	30.66	5 1,875	2 750	3 1,125
16 Jan	1329.10	70.1 ₹ 26,287.5	-29.2 -10950.00	27.08	1 375	0 0	0 0
14 Jan	1305.80	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0
13 Jan	1332.40	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0
12 Jan	1312.90	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0

9 Jan	1320.30	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0
8 Jan	1337.40	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0
7 Jan	1359.40	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0
6 Jan	1335.80	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0
5 Jan	1343.20	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0
2 Jan	1367.70	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1340.90	99.3 ₹ 37,237.5	0 0.00	-	0 0	0 0	0 0
31 Dec	1333.60	99.3 ₹ 37,237.5	- NaN	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1300 expiring on 24FEB2026

Delta for 1300 CE is 0.43

Historical price for 1300 CE is as follows

On 29 Jan NAUKRI was trading at 1268.30. The strike last trading price was 35.45, which was -16.8 lower than the previous day. The implied volatity was 34.69, the open interest changed by 130 which increased total open position to 378

On 28 Jan NAUKRI was trading at 1299.90. The strike last trading price was 52.3, which was 10.4 higher than the previous day. The implied volatity was 33.19, the open interest changed by 14 which increased total open position to 247

On 27 Jan NAUKRI was trading at 1279.00. The strike last trading price was 42.15, which was -10.7 lower than the previous day. The implied volatity was 32.09, the open interest changed by 54 which increased total open position to 234

On 23 Jan NAUKRI was trading at 1300.90. The strike last trading price was 53.6, which was -9 lower than the previous day. The implied volatity was 30.52, the open interest changed by 64 which increased total open position to 181

On 22 Jan NAUKRI was trading at 1319.50. The strike last trading price was 63.8, which was -7.3 lower than the previous day. The implied volatity was 30.34, the open interest changed by -10 which decreased total open position to 116

On 21 Jan NAUKRI was trading at 1332.90. The strike last trading price was 70.4, which was 19 higher than the previous day. The implied volatity was 28.21, the open interest changed by 79 which increased total open position to 127

On 20 Jan NAUKRI was trading at 1304.60. The strike last trading price was 51.55, which was -15.35 lower than the previous day. The implied volatity was 27.82, the open interest changed by 42 which increased total open position to 47

On 19 Jan NAUKRI was trading at 1317.40. The strike last trading price was 66.9, which was -3.2 lower than the previous day. The implied volatity was 30.66, the open interest changed by 2 which increased total open position to 3

On 16 Jan NAUKRI was trading at 1329.10. The strike last trading price was 70.1, which was -29.2 lower than the previous day. The implied volatity was 27.08, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 1300 PE
Delta: -0.57 Vega: 1.33 Theta: -0.7 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1268.30	62.25 ₹ 23,343.75	18.5 6937.50	35.54	123 46,125	5 1,875	327 1,22,625
28 Jan	1299.90	44.15 ₹ 16,556.25	-11.05 -4143.75	35.15	286 1,07,250	39 14,625	323 1,21,125
27 Jan	1279.00	53.8 ₹ 20,175	2.9 1087.50	35.32	335 1,25,625	70 26,250	281 1,05,375
23 Jan	1300.90	51 ₹ 19,125	9.1 3412.50	37.52	173 64,875	4 1,500	211 79,125
22 Jan	1319.50	40.05 ₹ 15,018.75	2.45 918.75	34.33	303 1,13,625	42 15,750	207 77,625
21 Jan	1332.90	37.35 ₹ 14,006.25	-10.85 -4068.75	35.55	422 1,58,250	92 34,500	166 62,250
20 Jan	1304.60	48 ₹ 18,000	7.45 2793.75	34.09	61 22,875	38 14,250	74 27,750
19 Jan	1317.40	40.55 ₹ 15,206.25	2.05 768.75	33.44	42 15,750	23 8,625	36 13,500
16 Jan	1329.10	38.5 ₹ 14,437.5	-9.5 -3562.50	33.47	6 2,250	1 375	13 4,875
14 Jan	1305.80	48 ₹ 18,000	6.15 2306.25	33.31	4 1,500	2 750	11 4,125
13 Jan	1332.40	41.85 ₹ 15,693.75	-1.15 -431.25	35.24	7 2,625	5 1,875	9 3,375
12 Jan	1312.90	43 ₹ 16,125	3 1125.00	31.95	2 750	1 375	3 1,125
9 Jan	1320.30	40 ₹ 15,000	-12.3 -4612.50	31.24	2 750	1 375	1 375
8 Jan	1337.40	52.3 ₹ 19,612.5	0 0.00	3.09	0 0	0 0	0 0
7 Jan	1359.40	52.3 ₹ 19,612.5	0 0.00	4.57	0 0	0 0	0 0
6 Jan	1335.80	52.3 ₹ 19,612.5	0 0.00	3.13	0 0	0 0	0 0
5 Jan	1343.20	52.3 ₹ 19,612.5	0 0.00	3.58	0 0	0 0	0 0
2 Jan	1367.70	52.3 ₹ 19,612.5	0 0.00	4.62	0 0	0 0	0 0
1 Jan	1340.90	52.3 ₹ 19,612.5	0 0.00	3.32	0 0	0 0	0 0
31 Dec	1333.60	52.3 ₹ 19,612.5	- NaN	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1300 expiring on 24FEB2026

Delta for 1300 PE is -0.57

Historical price for 1300 PE is as follows

On 29 Jan NAUKRI was trading at 1268.30. The strike last trading price was 62.25, which was 18.5 higher than the previous day. The implied volatity was 35.54, the open interest changed by 5 which increased total open position to 327

On 28 Jan NAUKRI was trading at 1299.90. The strike last trading price was 44.15, which was -11.05 lower than the previous day. The implied volatity was 35.15, the open interest changed by 39 which increased total open position to 323

On 27 Jan NAUKRI was trading at 1279.00. The strike last trading price was 53.8, which was 2.9 higher than the previous day. The implied volatity was 35.32, the open interest changed by 70 which increased total open position to 281

On 23 Jan NAUKRI was trading at 1300.90. The strike last trading price was 51, which was 9.1 higher than the previous day. The implied volatity was 37.52, the open interest changed by 4 which increased total open position to 211

On 22 Jan NAUKRI was trading at 1319.50. The strike last trading price was 40.05, which was 2.45 higher than the previous day. The implied volatity was 34.33, the open interest changed by 42 which increased total open position to 207

On 21 Jan NAUKRI was trading at 1332.90. The strike last trading price was 37.35, which was -10.85 lower than the previous day. The implied volatity was 35.55, the open interest changed by 92 which increased total open position to 166

On 20 Jan NAUKRI was trading at 1304.60. The strike last trading price was 48, which was 7.45 higher than the previous day. The implied volatity was 34.09, the open interest changed by 38 which increased total open position to 74

On 19 Jan NAUKRI was trading at 1317.40. The strike last trading price was 40.55, which was 2.05 higher than the previous day. The implied volatity was 33.44, the open interest changed by 23 which increased total open position to 36

On 16 Jan NAUKRI was trading at 1329.10. The strike last trading price was 38.5, which was -9.5 lower than the previous day. The implied volatity was 33.47, the open interest changed by 1 which increased total open position to 13

On 14 Jan NAUKRI was trading at 1305.80. The strike last trading price was 48, which was 6.15 higher than the previous day. The implied volatity was 33.31, the open interest changed by 2 which increased total open position to 11

On 13 Jan NAUKRI was trading at 1332.40. The strike last trading price was 41.85, which was -1.15 lower than the previous day. The implied volatity was 35.24, the open interest changed by 5 which increased total open position to 9

On 12 Jan NAUKRI was trading at 1312.90. The strike last trading price was 43, which was 3 higher than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 3

On 9 Jan NAUKRI was trading at 1320.30. The strike last trading price was 40, which was -12.3 lower than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 1

On 8 Jan NAUKRI was trading at 1337.40. The strike last trading price was 52.3, which was 0 lower than the previous day. The implied volatity was 3.09, 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 52.3, which was 0 lower than the previous day. The implied volatity was 4.57, 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 52.3, 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 Jan NAUKRI was trading at 1343.20. The strike last trading price was 52.3, which was 0 lower than the previous day. The implied volatity was 3.58, 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 52.3, which was 0 lower than the previous day. The implied volatity was 4.62, 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 52.3, which was 0 lower than the previous day. The implied volatity was 3.32, 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 52.3, 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