NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
20 Feb 2026 04:13 PM IST
| NAUKRI 24-FEB-2026 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1074.80 | 0.15 | 0.05 | - | 11 | -7 | 105 | |||||||||
| 19 Feb | 1094.40 | 0.1 | -0.15 | - | 29 | -10 | 126 | |||||||||
| 18 Feb | 1119.30 | 0.25 | -0.25 | - | 197 | -143 | 139 | |||||||||
| 17 Feb | 1129.70 | 0.5 | -0.2 | - | 151 | -117 | 277 | |||||||||
| 16 Feb | 1125.20 | 0.7 | -0.5 | - | 108 | -79 | 398 | |||||||||
| 13 Feb | 1141.10 | 1.2 | -0.55 | 56.89 | 294 | 74 | 477 | |||||||||
| 12 Feb | 1149.30 | 1.65 | -0.4 | 55.04 | 407 | 187 | 403 | |||||||||
| 11 Feb | 1171.70 | 2.05 | -0.6 | 49.7 | 17 | -5 | 216 | |||||||||
| 10 Feb | 1194.30 | 2.5 | 0.05 | 43.98 | 96 | -6 | 222 | |||||||||
| 9 Feb | 1177.30 | 2.45 | 0.8 | 46.1 | 219 | -60 | 225 | |||||||||
| 6 Feb | 1130.40 | 1.65 | -0.85 | 47.27 | 43 | 2 | 285 | |||||||||
| 5 Feb | 1166.00 | 2.55 | -1.25 | 42.9 | 363 | -100 | 284 | |||||||||
| 4 Feb | 1188.00 | 3.7 | -4.15 | 41.85 | 325 | -23 | 379 | |||||||||
| 3 Feb | 1250.70 | 7.85 | 1.9 | 36.31 | 327 | -29 | 403 | |||||||||
| 2 Feb | 1237.30 | 5.9 | -3.35 | 34.43 | 347 | 65 | 433 | |||||||||
| 1 Feb | 1254.70 | 9.25 | -0.85 | 37.5 | 58 | 7 | 368 | |||||||||
| 30 Jan | 1249.40 | 9.95 | -2.85 | 35.08 | 201 | 51 | 362 | |||||||||
| 29 Jan | 1268.30 | 12.8 | -7.15 | 34.37 | 401 | 196 | 310 | |||||||||
| 28 Jan | 1299.90 | 20 | 4.3 | 32.07 | 125 | 25 | 114 | |||||||||
| 27 Jan | 1279.00 | 15.5 | -7.8 | 31.75 | 139 | 32 | 90 | |||||||||
| 23 Jan | 1300.90 | 23.3 | -6.65 | 31.39 | 56 | 37 | 58 | |||||||||
| 22 Jan | 1319.50 | 30 | -3.75 | 31.65 | 52 | 20 | 20 | |||||||||
| 21 Jan | 1332.90 | 33.75 | -13.55 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1304.60 | 33.75 | -13.55 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1317.40 | 33.75 | -13.55 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1329.10 | 33.75 | -13.55 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1305.80 | 33.75 | -13.55 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1332.40 | 33.75 | -13.55 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1312.90 | 33.75 | -13.55 | 29.84 | 2 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 9 Jan | 1320.30 | 47.3 | -13.3 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1337.40 | 47.3 | -13.3 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1359.40 | 47.3 | -13.3 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1335.80 | 47.3 | -13.3 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1343.20 | 47.3 | -13.3 | 28.36 | 2 | 1 | 1 | |||||||||
| 2 Jan | 1367.70 | 60.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1340.90 | 60.6 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1333.60 | 60.6 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 1380 expiring on 24FEB2026
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 105
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 126
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -143 which decreased total open position to 139
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -117 which decreased total open position to 277
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -79 which decreased total open position to 398
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 56.89, the open interest changed by 74 which increased total open position to 477
On 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 1.65, which was -0.4 lower than the previous day. The implied volatity was 55.04, the open interest changed by 187 which increased total open position to 403
On 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 2.05, which was -0.6 lower than the previous day. The implied volatity was 49.7, the open interest changed by -5 which decreased total open position to 216
On 10 Feb NAUKRI was trading at 1194.30. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 43.98, the open interest changed by -6 which decreased total open position to 222
On 9 Feb NAUKRI was trading at 1177.30. The strike last trading price was 2.45, which was 0.8 higher than the previous day. The implied volatity was 46.1, the open interest changed by -60 which decreased total open position to 225
On 6 Feb NAUKRI was trading at 1130.40. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was 47.27, the open interest changed by 2 which increased total open position to 285
On 5 Feb NAUKRI was trading at 1166.00. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was 42.9, the open interest changed by -100 which decreased total open position to 284
On 4 Feb NAUKRI was trading at 1188.00. The strike last trading price was 3.7, which was -4.15 lower than the previous day. The implied volatity was 41.85, the open interest changed by -23 which decreased total open position to 379
On 3 Feb NAUKRI was trading at 1250.70. The strike last trading price was 7.85, which was 1.9 higher than the previous day. The implied volatity was 36.31, the open interest changed by -29 which decreased total open position to 403
On 2 Feb NAUKRI was trading at 1237.30. The strike last trading price was 5.9, which was -3.35 lower than the previous day. The implied volatity was 34.43, the open interest changed by 65 which increased total open position to 433
On 1 Feb NAUKRI was trading at 1254.70. The strike last trading price was 9.25, which was -0.85 lower than the previous day. The implied volatity was 37.5, the open interest changed by 7 which increased total open position to 368
On 30 Jan NAUKRI was trading at 1249.40. The strike last trading price was 9.95, which was -2.85 lower than the previous day. The implied volatity was 35.08, the open interest changed by 51 which increased total open position to 362
On 29 Jan NAUKRI was trading at 1268.30. The strike last trading price was 12.8, which was -7.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by 196 which increased total open position to 310
On 28 Jan NAUKRI was trading at 1299.90. The strike last trading price was 20, which was 4.3 higher than the previous day. The implied volatity was 32.07, the open interest changed by 25 which increased total open position to 114
On 27 Jan NAUKRI was trading at 1279.00. The strike last trading price was 15.5, which was -7.8 lower than the previous day. The implied volatity was 31.75, the open interest changed by 32 which increased total open position to 90
On 23 Jan NAUKRI was trading at 1300.90. The strike last trading price was 23.3, which was -6.65 lower than the previous day. The implied volatity was 31.39, the open interest changed by 37 which increased total open position to 58
On 22 Jan NAUKRI was trading at 1319.50. The strike last trading price was 30, which was -3.75 lower than the previous day. The implied volatity was 31.65, the open interest changed by 20 which increased total open position to 20
On 21 Jan NAUKRI was trading at 1332.90. The strike last trading price was 33.75, which was -13.55 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 33.75, which was -13.55 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 33.75, which was -13.55 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 33.75, which was -13.55 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 33.75, which was -13.55 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 33.75, which was -13.55 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 33.75, which was -13.55 lower than the previous day. The implied volatity was 29.84, the open interest changed by 1 which increased total open position to 1
On 9 Jan NAUKRI was trading at 1320.30. The strike last trading price was 47.3, which was -13.3 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 47.3, which was -13.3 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 47.3, which was -13.3 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 47.3, which was -13.3 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 47.3, which was -13.3 lower than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 1
On 2 Jan NAUKRI was trading at 1367.70. The strike last trading price was 60.6, 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 60.6, which was 0 lower than the previous day. The implied volatity was 1.06, 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 60.6, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
| NAUKRI 24FEB2026 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1074.80 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 19 Feb | 1094.40 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 18 Feb | 1119.30 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 17 Feb | 1129.70 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 16 Feb | 1125.20 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 13 Feb | 1141.10 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 12 Feb | 1149.30 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 11 Feb | 1171.70 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 10 Feb | 1194.30 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 9 Feb | 1177.30 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 6 Feb | 1130.40 | 211.2 | 19.8 | - | 0 | 0 | 16 |
| 5 Feb | 1166.00 | 211.2 | 19.8 | 52.84 | 6 | 0 | 19 |
| 4 Feb | 1188.00 | 191.4 | 74.15 | 43.66 | 3 | 2 | 19 |
| 3 Feb | 1250.70 | 117.25 | -1.05 | - | 0 | 0 | 17 |
| 2 Feb | 1237.30 | 117.25 | -1.05 | - | 0 | 0 | 17 |
| 1 Feb | 1254.70 | 117.25 | -1.05 | 26.35 | 6 | 3 | 17 |
| 30 Jan | 1249.40 | 118.4 | 15.8 | - | 0 | 0 | 14 |
| 29 Jan | 1268.30 | 118.4 | 15.8 | 34.88 | 16 | 9 | 11 |
| 28 Jan | 1299.90 | 102.6 | 10.2 | - | 0 | 0 | 2 |
| 27 Jan | 1279.00 | 102.6 | 10.2 | 32.32 | 1 | 0 | 1 |
| 23 Jan | 1300.90 | 92.4 | 4.4 | 33.6 | 6 | -4 | 1 |
| 22 Jan | 1319.50 | 88 | 28 | - | 0 | 0 | 5 |
| 21 Jan | 1332.90 | 88 | 28 | - | 0 | 0 | 5 |
| 20 Jan | 1304.60 | 88 | 28 | - | 0 | 0 | 5 |
| 19 Jan | 1317.40 | 88 | 28 | 36.13 | 7 | 0 | 1 |
| 16 Jan | 1329.10 | 60 | -32.85 | - | 0 | 0 | 1 |
| 14 Jan | 1305.80 | 60 | -32.85 | - | 0 | 0 | 1 |
| 13 Jan | 1332.40 | 60 | -32.85 | - | 0 | 0 | 0 |
| 12 Jan | 1312.90 | 60 | -32.85 | - | 0 | 0 | 1 |
| 9 Jan | 1320.30 | 60 | -32.85 | - | 0 | 0 | 1 |
| 8 Jan | 1337.40 | 60 | -32.85 | - | 0 | 0 | 1 |
| 7 Jan | 1359.40 | 60 | -32.85 | - | 0 | 0 | 1 |
| 6 Jan | 1335.80 | 60 | -32.85 | - | 0 | 0 | 1 |
| 5 Jan | 1343.20 | 60 | -32.85 | - | 0 | 0 | 1 |
| 2 Jan | 1367.70 | 60 | -32.85 | 30.49 | 1 | 0 | 0 |
| 1 Jan | 1340.90 | 92.85 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1333.60 | 92.85 | 0 | - | 0 | 0 | 0 |
For Info Edge (I) Ltd - strike price 1380 expiring on 24FEB2026
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 12 Feb NAUKRI was trading at 1149.30. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Feb NAUKRI was trading at 1171.70. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Feb NAUKRI was trading at 1194.30. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 9 Feb NAUKRI was trading at 1177.30. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 6 Feb NAUKRI was trading at 1130.40. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 Feb NAUKRI was trading at 1166.00. The strike last trading price was 211.2, which was 19.8 higher than the previous day. The implied volatity was 52.84, the open interest changed by 0 which decreased total open position to 19
On 4 Feb NAUKRI was trading at 1188.00. The strike last trading price was 191.4, which was 74.15 higher than the previous day. The implied volatity was 43.66, the open interest changed by 2 which increased total open position to 19
On 3 Feb NAUKRI was trading at 1250.70. The strike last trading price was 117.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 2 Feb NAUKRI was trading at 1237.30. The strike last trading price was 117.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Feb NAUKRI was trading at 1254.70. The strike last trading price was 117.25, which was -1.05 lower than the previous day. The implied volatity was 26.35, the open interest changed by 3 which increased total open position to 17
On 30 Jan NAUKRI was trading at 1249.40. The strike last trading price was 118.4, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 29 Jan NAUKRI was trading at 1268.30. The strike last trading price was 118.4, which was 15.8 higher than the previous day. The implied volatity was 34.88, the open interest changed by 9 which increased total open position to 11
On 28 Jan NAUKRI was trading at 1299.90. The strike last trading price was 102.6, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Jan NAUKRI was trading at 1279.00. The strike last trading price was 102.6, which was 10.2 higher than the previous day. The implied volatity was 32.32, the open interest changed by 0 which decreased total open position to 1
On 23 Jan NAUKRI was trading at 1300.90. The strike last trading price was 92.4, which was 4.4 higher than the previous day. The implied volatity was 33.6, the open interest changed by -4 which decreased total open position to 1
On 22 Jan NAUKRI was trading at 1319.50. The strike last trading price was 88, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Jan NAUKRI was trading at 1332.90. The strike last trading price was 88, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Jan NAUKRI was trading at 1304.60. The strike last trading price was 88, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Jan NAUKRI was trading at 1317.40. The strike last trading price was 88, which was 28 higher than the previous day. The implied volatity was 36.13, the open interest changed by 0 which decreased total open position to 1
On 16 Jan NAUKRI was trading at 1329.10. The strike last trading price was 60, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan NAUKRI was trading at 1305.80. The strike last trading price was 60, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan NAUKRI was trading at 1332.40. The strike last trading price was 60, which was -32.85 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 60, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan NAUKRI was trading at 1320.30. The strike last trading price was 60, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan NAUKRI was trading at 1337.40. The strike last trading price was 60, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan NAUKRI was trading at 1359.40. The strike last trading price was 60, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan NAUKRI was trading at 1335.80. The strike last trading price was 60, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan NAUKRI was trading at 1343.20. The strike last trading price was 60, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan NAUKRI was trading at 1367.70. The strike last trading price was 60, which was -32.85 lower than the previous day. The implied volatity was 30.49, 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 92.85, 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 92.85, 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
