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 1220 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	129.6 ₹ 48,600	3.9 1462.50	-	0 0	0 0	9 3,375
5 Dec	1388.70	129.6 ₹ 48,600	3.9 1462.50	-	0 0	0 0	0 0
4 Dec	1396.20	129.6 ₹ 48,600	3.9 1462.50	-	0 0	0 0	0 0
3 Dec	1377.20	129.6 ₹ 48,600	3.9 1462.50	-	0 0	0 0	0 0
2 Dec	1386.60	129.6 ₹ 48,600	3.9 1462.50	-	0 0	0 0	0 0
1 Dec	1365.10	129.6 ₹ 48,600	3.9 1462.50	-	0 0	0 0	0 0
28 Nov	1330.20	129.6 ₹ 48,600	3.9 1462.50	-	0 0	7 2,625	0 0
27 Nov	1339.40	129.6 ₹ 48,600	3.9 1462.50	16.21	22 8,250	6 2,250	8 3,000
26 Nov	1341.50	125.7 ₹ 47,137.5	-38.1 -14287.50	-	2 750	0 0	0 0
25 Nov	1332.00	163.8 ₹ 61,425	11.9 4462.50	-	0 0	0 0	0 0
24 Nov	1346.30	163.8 ₹ 61,425	11.9 4462.50	-	0 0	0 0	0 0
21 Nov	1340.40	163.8 ₹ 61,425	11.9 4462.50	-	0 0	0 0	0 0
20 Nov	1365.40	163.8 ₹ 61,425	11.9 4462.50	-	0 0	0 0	0 0
19 Nov	1362.20	163.8 ₹ 61,425	11.9 4462.50	-	0 0	0 0	0 0
18 Nov	1324.90	163.8 ₹ 61,425	11.9 4462.50	-	0 0	0 0	0 0
17 Nov	1332.20	163.8 ₹ 61,425	11.9 4462.50	-	0 0	0 0	0 0
14 Nov	1323.50	163.8 ₹ 61,425	11.9 4462.50	-	0 0	0 0	0 0
13 Nov	1347.30	163.8 ₹ 61,425	11.9 4462.50	-	0 0	-1 -375	0 0
12 Nov	1376.40	163.8 ₹ 61,425	11.9 4462.50	-	1 375	0 0	1 375

11 Nov	1341.00	151.9 ₹ 56,962.5	-48.25 -18093.75	-	0 0	1 375	0 0
10 Nov	1342.40	151.9 ₹ 56,962.5	-48.25 -18093.75	26.14	1 375	0 0	0 0
7 Nov	1345.40	200.15 ₹ 75,056.25	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is -

Historical price for 1220 CE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 129.6, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 129.6, which was 3.9 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 129.6, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 129.6, which was 3.9 higher 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 129.6, which was 3.9 higher 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 129.6, which was 3.9 higher 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 129.6, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 129.6, which was 3.9 higher than the previous day. The implied volatity was 16.21, the open interest changed by 6 which increased total open position to 8

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 125.7, which was -38.1 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 163.8, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 163.8, which was 11.9 higher 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 163.8, which was 11.9 higher 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 163.8, which was 11.9 higher 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 163.8, which was 11.9 higher 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 163.8, which was 11.9 higher 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 163.8, which was 11.9 higher 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 163.8, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 163.8, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 163.8, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 151.9, which was -48.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov NAUKRI was trading at 1342.40. The strike last trading price was 151.9, which was -48.25 lower than the previous day. The implied volatity was 26.14, the open interest changed by 0 which decreased total open position to 0

On 7 Nov NAUKRI was trading at 1345.40. The strike last trading price was 200.15, 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 30DEC2025 1220 PE
Delta: -0.03 Vega: 0.26 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	1.35 ₹ 506.25	0.2 75.00	28.68	3 1,125	0 0	260 97,500
5 Dec	1388.70	1.15 ₹ 431.25	0.15 56.25	27.81	23 8,625	0 0	282 1,05,750
4 Dec	1396.20	1 ₹ 375	-0.4 -150.00	27.49	14 5,250	-2 -750	283 1,06,125
3 Dec	1377.20	1.4 ₹ 525	0.05 18.75	26.55	16 6,000	-11 -4,125	286 1,07,250
2 Dec	1386.60	1.35 ₹ 506.25	-1.05 -393.75	26.99	128 48,000	-28 -10,500	298 1,11,750
1 Dec	1365.10	2.3 ₹ 862.5	-2.45 -918.75	26.29	305 1,14,375	201 75,375	328 1,23,000
28 Nov	1330.20	4.8 ₹ 1,800	0.55 206.25	25.69	68 25,500	10 3,750	127 47,625
27 Nov	1339.40	4.35 ₹ 1,631.25	0.3 112.50	25.71	154 57,750	30 11,250	114 42,750
26 Nov	1341.50	3.8 ₹ 1,425	-3.55 -1331.25	24.75	39 14,625	0 0	83 31,125
25 Nov	1332.00	7 ₹ 2,625	1.75 656.25	28.20	15 5,625	5 1,875	83 31,125
24 Nov	1346.30	5.25 ₹ 1,968.75	-1.85 -693.75	26.02	11 4,125	-1 -375	75 28,125
21 Nov	1340.40	6.8 ₹ 2,550	0.65 243.75	26.69	9 3,375	-1 -375	74 27,750
20 Nov	1365.40	6.15 ₹ 2,306.25	-1.1 -412.50	29.78	31 11,625	-6 -2,250	66 24,750
19 Nov	1362.20	7.25 ₹ 2,718.75	-5.25 -1968.75	30.30	47 17,625	24 9,000	72 27,000
18 Nov	1324.90	12.5 ₹ 4,687.5	1.4 525.00	29.69	16 6,000	0 0	48 18,000
17 Nov	1332.20	11.05 ₹ 4,143.75	-2.45 -918.75	29.83	9 3,375	-5 -1,875	51 19,125
14 Nov	1323.50	13.35 ₹ 5,006.25	2.7 1012.50	29.45	29 10,875	13 4,875	55 20,625
13 Nov	1347.30	10.65 ₹ 3,993.75	0.85 318.75	30.07	41 15,375	35 13,125	44 16,500
12 Nov	1376.40	9.8 ₹ 3,675	-5.9 -2212.50	32.44	47 17,625	5 1,875	8 3,000
11 Nov	1341.00	15.7 ₹ 5,887.5	-7.8 -2925.00	33.49	2 750	0 0	2 750
10 Nov	1342.40	23.5 ₹ 8,812.5	1.85 693.75	-	0 0	2 750	0 0
7 Nov	1345.40	23.5 ₹ 8,812.5	1.85 693.75	38.18	2 750	1 375	1 375

For Info Edge (I) Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -0.03

Historical price for 1220 PE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 1.35, which was 0.2 higher than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 260

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 282

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 27.49, the open interest changed by -2 which decreased total open position to 283

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 26.55, the open interest changed by -11 which decreased total open position to 286

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was 26.99, the open interest changed by -28 which decreased total open position to 298

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 2.3, which was -2.45 lower than the previous day. The implied volatity was 26.29, the open interest changed by 201 which increased total open position to 328

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 4.8, which was 0.55 higher than the previous day. The implied volatity was 25.69, the open interest changed by 10 which increased total open position to 127

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 4.35, which was 0.3 higher than the previous day. The implied volatity was 25.71, the open interest changed by 30 which increased total open position to 114

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 3.8, which was -3.55 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 83

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 7, which was 1.75 higher than the previous day. The implied volatity was 28.20, the open interest changed by 5 which increased total open position to 83

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 5.25, which was -1.85 lower than the previous day. The implied volatity was 26.02, the open interest changed by -1 which decreased total open position to 75

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 6.8, which was 0.65 higher than the previous day. The implied volatity was 26.69, the open interest changed by -1 which decreased total open position to 74

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 6.15, which was -1.1 lower than the previous day. The implied volatity was 29.78, the open interest changed by -6 which decreased total open position to 66

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 7.25, which was -5.25 lower than the previous day. The implied volatity was 30.30, the open interest changed by 24 which increased total open position to 72

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 12.5, which was 1.4 higher than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 48

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 11.05, which was -2.45 lower than the previous day. The implied volatity was 29.83, the open interest changed by -5 which decreased total open position to 51

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 13.35, which was 2.7 higher than the previous day. The implied volatity was 29.45, the open interest changed by 13 which increased total open position to 55

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 10.65, which was 0.85 higher than the previous day. The implied volatity was 30.07, the open interest changed by 35 which increased total open position to 44

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 9.8, which was -5.9 lower than the previous day. The implied volatity was 32.44, the open interest changed by 5 which increased total open position to 8

On 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 15.7, which was -7.8 lower than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 2

On 10 Nov NAUKRI was trading at 1342.40. The strike last trading price was 23.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov NAUKRI was trading at 1345.40. The strike last trading price was 23.5, which was 1.85 higher than the previous day. The implied volatity was 38.18, the open interest changed by 1 which increased total open position to 1

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