NAUKRI
Info Edge (I) Ltd
Historical option data for NAUKRI
13 Mar 2026 11:12 AM IST
| NAUKRI 30-MAR-2026 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.82
Theta: -0.92
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 963.50 | 31.2 | 4.35 | 32.32 | 611 | 122 | 575 | |||||||||
| 12 Mar | 955.40 | 26.5 | -2.55 | 30.88 | 858 | 34 | 455 | |||||||||
| 11 Mar | 956.50 | 27 | -14 | 32.25 | 828 | 292 | 415 | |||||||||
| 10 Mar | 976.60 | 42 | -4.15 | 32.04 | 277 | 41 | 124 | |||||||||
| 9 Mar | 979.30 | 45.5 | -4.9 | 33.61 | 196 | 38 | 84 | |||||||||
| 6 Mar | 980.10 | 50.5 | -13.4 | 36.31 | 37 | 23 | 47 | |||||||||
| 5 Mar | 1015.30 | 63.9 | -1.85 | - | 39 | 14 | 0 | |||||||||
| 4 Mar | 999.70 | 63.9 | -1.85 | 34.92 | 39 | 15 | 25 | |||||||||
| 2 Mar | 998.50 | 65.5 | -31.5 | 26.01 | 16 | 4 | 6 | |||||||||
| 27 Feb | 1029.60 | 97 | -39 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 1051.00 | 97 | -39 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 1043.20 | 97 | -39 | - | 2 | 0 | 2 | |||||||||
| 24 Feb | 1017.90 | 97 | -39 | 43.11 | 2 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 1069.70 | 136 | -10.5 | - | 0 | 0 | 3 | |||||||||
| 20 Feb | 1074.80 | 136 | -10.5 | 39.65 | 1 | 0 | 2 | |||||||||
| 19 Feb | 1094.40 | 146.5 | -13.5 | 29.76 | 1 | 0 | 1 | |||||||||
| 18 Feb | 1119.30 | 160 | -231.25 | 17.33 | 2 | 1 | 1 | |||||||||
| 17 Feb | 1129.70 | 391.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1125.20 | 391.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1141.10 | 391.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Info Edge (I) Ltd - strike price 960 expiring on 30MAR2026
Delta for 960 CE is 0.56
Historical price for 960 CE is as follows
On 13 Mar NAUKRI was trading at 963.50. The strike last trading price was 31.2, which was 4.35 higher than the previous day. The implied volatity was 32.32, the open interest changed by 122 which increased total open position to 575
On 12 Mar NAUKRI was trading at 955.40. The strike last trading price was 26.5, which was -2.55 lower than the previous day. The implied volatity was 30.88, the open interest changed by 34 which increased total open position to 455
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 27, which was -14 lower than the previous day. The implied volatity was 32.25, the open interest changed by 292 which increased total open position to 415
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 42, which was -4.15 lower than the previous day. The implied volatity was 32.04, the open interest changed by 41 which increased total open position to 124
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 45.5, which was -4.9 lower than the previous day. The implied volatity was 33.61, the open interest changed by 38 which increased total open position to 84
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 50.5, which was -13.4 lower than the previous day. The implied volatity was 36.31, the open interest changed by 23 which increased total open position to 47
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 63.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 63.9, which was -1.85 lower than the previous day. The implied volatity was 34.92, the open interest changed by 15 which increased total open position to 25
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 65.5, which was -31.5 lower than the previous day. The implied volatity was 26.01, the open interest changed by 4 which increased total open position to 6
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 97, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 97, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 97, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 97, which was -39 lower than the previous day. The implied volatity was 43.11, the open interest changed by 0 which decreased total open position to 3
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 136, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 136, which was -10.5 lower than the previous day. The implied volatity was 39.65, the open interest changed by 0 which decreased total open position to 2
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 146.5, which was -13.5 lower than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 1
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 160, which was -231.25 lower than the previous day. The implied volatity was 17.33, the open interest changed by 1 which increased total open position to 1
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 391.25, 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 Feb NAUKRI was trading at 1125.20. The strike last trading price was 391.25, 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 Feb NAUKRI was trading at 1141.10. The strike last trading price was 391.25, 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 30MAR2026 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.82
Theta: -0.74
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 963.50 | 25.8 | -3.95 | 35.85 | 246 | 124 | 626 |
| 12 Mar | 955.40 | 29.65 | -1.4 | 35.46 | 316 | -68 | 501 |
| 11 Mar | 956.50 | 31.95 | 11.25 | 35.63 | 1,405 | 382 | 570 |
| 10 Mar | 976.60 | 19.9 | -3 | 33.37 | 397 | -33 | 186 |
| 9 Mar | 979.30 | 23 | -3.1 | 37.02 | 761 | -15 | 219 |
| 6 Mar | 980.10 | 25.5 | 11.05 | 37.56 | 299 | 9 | 234 |
| 5 Mar | 1015.30 | 14.7 | -7.1 | 35.42 | 68 | -1 | 225 |
| 4 Mar | 999.70 | 22.1 | 1.7 | 39.57 | 344 | 1 | 228 |
| 2 Mar | 998.50 | 19.1 | 4.3 | 38.37 | 240 | 15 | 225 |
| 27 Feb | 1029.60 | 14.85 | 4.05 | 35.96 | 111 | 1 | 213 |
| 26 Feb | 1051.00 | 11.05 | -3.7 | 37.57 | 101 | -6 | 211 |
| 25 Feb | 1043.20 | 14.65 | -8.85 | 39.49 | 286 | 66 | 218 |
| 24 Feb | 1017.90 | 21.9 | 11.25 | 42.03 | 360 | 21 | 152 |
| 23 Feb | 1069.70 | 10.3 | -0.3 | 39.03 | 124 | 18 | 134 |
| 20 Feb | 1074.80 | 10.25 | 2.05 | 38.02 | 99 | 29 | 110 |
| 19 Feb | 1094.40 | 8.2 | 1.55 | 38.05 | 86 | 12 | 83 |
| 18 Feb | 1119.30 | 6.65 | -0.85 | 38.85 | 89 | 54 | 69 |
| 17 Feb | 1129.70 | 7.5 | -5 | - | 0 | 0 | 15 |
| 16 Feb | 1125.20 | 7.5 | -5 | 40.69 | 12 | 5 | 13 |
| 13 Feb | 1141.10 | 12.5 | 10.45 | 48.23 | 9 | 3 | 3 |
For Info Edge (I) Ltd - strike price 960 expiring on 30MAR2026
Delta for 960 PE is -0.44
Historical price for 960 PE is as follows
On 13 Mar NAUKRI was trading at 963.50. The strike last trading price was 25.8, which was -3.95 lower than the previous day. The implied volatity was 35.85, the open interest changed by 124 which increased total open position to 626
On 12 Mar NAUKRI was trading at 955.40. The strike last trading price was 29.65, which was -1.4 lower than the previous day. The implied volatity was 35.46, the open interest changed by -68 which decreased total open position to 501
On 11 Mar NAUKRI was trading at 956.50. The strike last trading price was 31.95, which was 11.25 higher than the previous day. The implied volatity was 35.63, the open interest changed by 382 which increased total open position to 570
On 10 Mar NAUKRI was trading at 976.60. The strike last trading price was 19.9, which was -3 lower than the previous day. The implied volatity was 33.37, the open interest changed by -33 which decreased total open position to 186
On 9 Mar NAUKRI was trading at 979.30. The strike last trading price was 23, which was -3.1 lower than the previous day. The implied volatity was 37.02, the open interest changed by -15 which decreased total open position to 219
On 6 Mar NAUKRI was trading at 980.10. The strike last trading price was 25.5, which was 11.05 higher than the previous day. The implied volatity was 37.56, the open interest changed by 9 which increased total open position to 234
On 5 Mar NAUKRI was trading at 1015.30. The strike last trading price was 14.7, which was -7.1 lower than the previous day. The implied volatity was 35.42, the open interest changed by -1 which decreased total open position to 225
On 4 Mar NAUKRI was trading at 999.70. The strike last trading price was 22.1, which was 1.7 higher than the previous day. The implied volatity was 39.57, the open interest changed by 1 which increased total open position to 228
On 2 Mar NAUKRI was trading at 998.50. The strike last trading price was 19.1, which was 4.3 higher than the previous day. The implied volatity was 38.37, the open interest changed by 15 which increased total open position to 225
On 27 Feb NAUKRI was trading at 1029.60. The strike last trading price was 14.85, which was 4.05 higher than the previous day. The implied volatity was 35.96, the open interest changed by 1 which increased total open position to 213
On 26 Feb NAUKRI was trading at 1051.00. The strike last trading price was 11.05, which was -3.7 lower than the previous day. The implied volatity was 37.57, the open interest changed by -6 which decreased total open position to 211
On 25 Feb NAUKRI was trading at 1043.20. The strike last trading price was 14.65, which was -8.85 lower than the previous day. The implied volatity was 39.49, the open interest changed by 66 which increased total open position to 218
On 24 Feb NAUKRI was trading at 1017.90. The strike last trading price was 21.9, which was 11.25 higher than the previous day. The implied volatity was 42.03, the open interest changed by 21 which increased total open position to 152
On 23 Feb NAUKRI was trading at 1069.70. The strike last trading price was 10.3, which was -0.3 lower than the previous day. The implied volatity was 39.03, the open interest changed by 18 which increased total open position to 134
On 20 Feb NAUKRI was trading at 1074.80. The strike last trading price was 10.25, which was 2.05 higher than the previous day. The implied volatity was 38.02, the open interest changed by 29 which increased total open position to 110
On 19 Feb NAUKRI was trading at 1094.40. The strike last trading price was 8.2, which was 1.55 higher than the previous day. The implied volatity was 38.05, the open interest changed by 12 which increased total open position to 83
On 18 Feb NAUKRI was trading at 1119.30. The strike last trading price was 6.65, which was -0.85 lower than the previous day. The implied volatity was 38.85, the open interest changed by 54 which increased total open position to 69
On 17 Feb NAUKRI was trading at 1129.70. The strike last trading price was 7.5, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Feb NAUKRI was trading at 1125.20. The strike last trading price was 7.5, which was -5 lower than the previous day. The implied volatity was 40.69, the open interest changed by 5 which increased total open position to 13
On 13 Feb NAUKRI was trading at 1141.10. The strike last trading price was 12.5, which was 10.45 higher than the previous day. The implied volatity was 48.23, the open interest changed by 3 which increased total open position to 3
