NAUKRI

Info Edge (I) Ltd

1372.1 -16.60 (-1.20%)

L: 1361.6 H: 1391

Back to Option Chain

Historical option data for NAUKRI
08 Dec 2025 04:12 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 30-DEC-2025 1160 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	236.65 ₹ 88,743.75	46.95 17606.25	-	0 0	0 0	1 375
5 Dec	1388.70	236.65 ₹ 88,743.75	46.95 17606.25	-	0 0	0 0	0 0
4 Dec	1396.20	236.65 ₹ 88,743.75	46.95 17606.25	-	6 2,250	3 1,125	4 1,500

2 Dec	1386.60	189.7 ₹ 71,137.5	-10.25 -3843.75	-	0 0	0 0	0 0
1 Dec	1365.10	189.7 ₹ 71,137.5	-10.25 -3843.75	-	0 0	0 0	0 0
28 Nov	1330.20	189.7 ₹ 71,137.5	-10.25 -3843.75	-	0 0	1 375	0 0
27 Nov	1339.40	189.7 ₹ 71,137.5	-10.25 -3843.75	26.45	3 1,125	1 375	1 375
26 Nov	1341.50	199.95 ₹ 74,981.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1332.00	199.95 ₹ 74,981.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1340.40	199.95 ₹ 74,981.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1365.40	199.95 ₹ 74,981.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1362.20	199.95 ₹ 74,981.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1324.90	199.95 ₹ 74,981.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1332.20	199.95 ₹ 74,981.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1323.50	199.95 ₹ 74,981.25	0 0.00	-	0 0	0 0	0 0
21 Oct	1317.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1311.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1328.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1348.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1334.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1322.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1333.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1333.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1346.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1333.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 CE is -

Historical price for 1160 CE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 236.65, which was 46.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 236.65, which was 46.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 236.65, which was 46.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 189.7, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 189.7, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 189.7, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 189.7, which was -10.25 lower than the previous day. The implied volatity was 26.45, the open interest changed by 1 which increased total open position to 1

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 199.95, 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 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 199.95, 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 Nov NAUKRI was trading at 1340.40. The strike last trading price was 199.95, 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 Nov NAUKRI was trading at 1365.40. The strike last trading price was 199.95, 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 Nov NAUKRI was trading at 1362.20. The strike last trading price was 199.95, 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 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 199.95, 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 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 199.95, 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 Nov NAUKRI was trading at 1323.50. The strike last trading price was 199.95, 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 Oct NAUKRI was trading at 1317.00. 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 20 Oct NAUKRI was trading at 1311.50. 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 17 Oct NAUKRI was trading at 1328.30. 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 16 Oct NAUKRI was trading at 1348.50. 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 15 Oct NAUKRI was trading at 1334.80. 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 14 Oct NAUKRI was trading at 1322.30. 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 13 Oct NAUKRI was trading at 1333.50. 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 10 Oct NAUKRI was trading at 1333.10. 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 9 Oct NAUKRI was trading at 1346.50. 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 3 Oct NAUKRI was trading at 1333.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

NAUKRI 30DEC2025 1160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	0.35 ₹ 131.25	-0.35 -131.25	-	0 0	0 0	171 64,125
5 Dec	1388.70	0.35 ₹ 131.25	-0.35 -131.25	30.67	11 4,125	0 0	171 64,125
4 Dec	1396.20	0.3 ₹ 112.5	-0.5 -187.50	-	0 0	0 0	0 0
2 Dec	1386.60	0.3 ₹ 112.5	-0.5 -187.50	28.36	5 1,875	1 375	172 64,500
1 Dec	1365.10	0.8 ₹ 300	-0.75 -281.25	29.40	79 29,625	-11 -4,125	171 64,125
28 Nov	1330.20	1.55 ₹ 581.25	0.1 37.50	27.54	10 3,750	-5 -1,875	182 68,250
27 Nov	1339.40	1.45 ₹ 543.75	0.3 112.50	27.93	72 27,000	3 1,125	184 69,000
26 Nov	1341.50	1.15 ₹ 431.25	-1.45 -543.75	26.65	109 40,875	100 37,500	179 67,125
25 Nov	1332.00	2.6 ₹ 975	0.35 131.25	30.06	21 7,875	6 2,250	79 29,625
21 Nov	1340.40	2.25 ₹ 843.75	-0.15 -56.25	27.83	28 10,500	22 8,250	67 25,125
20 Nov	1365.40	2.4 ₹ 900	-0.65 -243.75	31.28	11 4,125	4 1,500	44 16,500
19 Nov	1362.20	3.05 ₹ 1,143.75	-2.05 -768.75	32.02	57 21,375	-14 -5,250	40 15,000
18 Nov	1324.90	5.1 ₹ 1,912.5	0.7 262.50	30.76	16 6,000	9 3,375	53 19,875
17 Nov	1332.20	4.4 ₹ 1,650	-1.7 -637.50	30.73	41 15,375	34 12,750	38 14,250
14 Nov	1323.50	6.1 ₹ 2,287.5	1.65 618.75	31.08	3 1,125	2 750	3 1,125
21 Oct	1317.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1311.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1328.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1348.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1334.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1322.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1333.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1333.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1346.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1333.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 PE is -

Historical price for 1160 PE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 171

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 171

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 0.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 0.3, which was -0.5 lower than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 172

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 0.8, which was -0.75 lower than the previous day. The implied volatity was 29.40, the open interest changed by -11 which decreased total open position to 171

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 27.54, the open interest changed by -5 which decreased total open position to 182

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 1.45, which was 0.3 higher than the previous day. The implied volatity was 27.93, the open interest changed by 3 which increased total open position to 184

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 1.15, which was -1.45 lower than the previous day. The implied volatity was 26.65, the open interest changed by 100 which increased total open position to 179

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 2.6, which was 0.35 higher than the previous day. The implied volatity was 30.06, the open interest changed by 6 which increased total open position to 79

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 27.83, the open interest changed by 22 which increased total open position to 67

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was 31.28, the open interest changed by 4 which increased total open position to 44

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 3.05, which was -2.05 lower than the previous day. The implied volatity was 32.02, the open interest changed by -14 which decreased total open position to 40

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 5.1, which was 0.7 higher than the previous day. The implied volatity was 30.76, the open interest changed by 9 which increased total open position to 53

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 4.4, which was -1.7 lower than the previous day. The implied volatity was 30.73, the open interest changed by 34 which increased total open position to 38

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 6.1, which was 1.65 higher than the previous day. The implied volatity was 31.08, the open interest changed by 2 which increased total open position to 3

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD