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 1260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	118.6 ₹ 44,475	-2.15 -806.25	-	3 1,125	0 0	0 0
5 Dec	1388.70	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
4 Dec	1396.20	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0

3 Dec	1377.20	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
2 Dec	1386.60	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
1 Dec	1365.10	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
28 Nov	1330.20	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
27 Nov	1339.40	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
26 Nov	1341.50	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
25 Nov	1332.00	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
24 Nov	1346.30	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
21 Nov	1340.40	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
20 Nov	1365.40	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
19 Nov	1362.20	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
18 Nov	1324.90	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
17 Nov	1332.20	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	0 0	0 0
14 Nov	1323.50	120.75 ₹ 45,281.25	-27.75 -10406.25	-	0 0	-1 -375	0 0
13 Nov	1347.30	120.75 ₹ 45,281.25	-27.75 -10406.25	29.32	1 375	0 0	1 375
12 Nov	1376.40	148.5 ₹ 55,687.5	-21.8 -8175.00	-	0 0	0 0	0 0
11 Nov	1341.00	148.5 ₹ 55,687.5	-21.8 -8175.00	-	0 0	0 0	0 0
10 Nov	1342.40	148.5 ₹ 55,687.5	-21.8 -8175.00	-	0 0	0 0	0 0
7 Nov	1345.40	148.5 ₹ 55,687.5	-21.8 -8175.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is -

Historical price for 1260 CE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 118.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 120.75, which was -27.75 lower 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 120.75, which was -27.75 lower 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 120.75, which was -27.75 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 120.75, which was -27.75 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 120.75, which was -27.75 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 120.75, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 120.75, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 120.75, which was -27.75 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 120.75, which was -27.75 lower 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 120.75, which was -27.75 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 120.75, which was -27.75 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 120.75, which was -27.75 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 120.75, which was -27.75 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 120.75, which was -27.75 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 120.75, which was -27.75 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 120.75, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 120.75, which was -27.75 lower than the previous day. The implied volatity was 29.32, the open interest changed by 0 which decreased total open position to 1

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 148.5, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 148.5, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NAUKRI was trading at 1342.40. The strike last trading price was 148.5, which was -21.8 lower than the previous day. The implied volatity was -, 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 148.5, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NAUKRI 30DEC2025 1260 PE
Delta: -0.08 Vega: 0.52 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	3.75 ₹ 1,406.25	1.1 412.50	28.09	51 19,125	-4 -1,500	306 1,14,750
5 Dec	1388.70	2.65 ₹ 993.75	0.3 112.50	26.28	13 4,875	0 0	310 1,16,250
4 Dec	1396.20	2.3 ₹ 862.5	-1.2 -450.00	25.98	44 16,500	-2 -750	311 1,16,625
3 Dec	1377.20	3.45 ₹ 1,293.75	0.4 150.00	25.55	59 22,125	-6 -2,250	313 1,17,375
2 Dec	1386.60	3.05 ₹ 1,143.75	-2.4 -900.00	25.61	279 1,04,625	8 3,000	319 1,19,625
1 Dec	1365.10	5.4 ₹ 2,025	-5.05 -1893.75	25.45	399 1,49,625	123 46,125	313 1,17,375
28 Nov	1330.20	10.75 ₹ 4,031.25	1.8 675.00	25.37	90 33,750	20 7,500	188 70,500
27 Nov	1339.40	8.9 ₹ 3,337.5	0.1 37.50	24.52	136 51,000	-5 -1,875	170 63,750
26 Nov	1341.50	8.5 ₹ 3,187.5	-4.65 -1743.75	24.11	166 62,250	104 39,000	174 65,250
25 Nov	1332.00	12.85 ₹ 4,818.75	0.8 300.00	27.02	53 19,875	7 2,625	73 27,375
24 Nov	1346.30	13.1 ₹ 4,912.5	-0.05 -18.75	27.43	105 39,375	41 15,375	66 24,750
21 Nov	1340.40	12.7 ₹ 4,762.5	1 375.00	25.73	25 9,375	15 5,625	20 7,500
20 Nov	1365.40	11.7 ₹ 4,387.5	-19.7 -7387.50	29.54	9 3,375	5 1,875	5 1,875
19 Nov	1362.20	31.4 ₹ 11,775	0 0.00	7.18	0 0	0 0	0 0
18 Nov	1324.90	31.4 ₹ 11,775	0 0.00	4.84	0 0	0 0	0 0
17 Nov	1332.20	31.4 ₹ 11,775	0 0.00	5.49	0 0	0 0	0 0
14 Nov	1323.50	31.4 ₹ 11,775	0 0.00	4.77	0 0	0 0	0 0
13 Nov	1347.30	31.4 ₹ 11,775	0 0.00	6.03	0 0	0 0	0 0
12 Nov	1376.40	31.4 ₹ 11,775	0 0.00	7.39	0 0	0 0	0 0
11 Nov	1341.00	31.4 ₹ 11,775	0 0.00	5.70	0 0	0 0	0 0
10 Nov	1342.40	31.4 ₹ 11,775	0 0.00	5.74	0 0	0 0	0 0
7 Nov	1345.40	31.4 ₹ 11,775	0 0.00	5.69	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -0.08

Historical price for 1260 PE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 3.75, which was 1.1 higher than the previous day. The implied volatity was 28.09, the open interest changed by -4 which decreased total open position to 306

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 2.65, which was 0.3 higher than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 310

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 2.3, which was -1.2 lower than the previous day. The implied volatity was 25.98, the open interest changed by -2 which decreased total open position to 311

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 3.45, which was 0.4 higher than the previous day. The implied volatity was 25.55, the open interest changed by -6 which decreased total open position to 313

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 3.05, which was -2.4 lower than the previous day. The implied volatity was 25.61, the open interest changed by 8 which increased total open position to 319

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 5.4, which was -5.05 lower than the previous day. The implied volatity was 25.45, the open interest changed by 123 which increased total open position to 313

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 10.75, which was 1.8 higher than the previous day. The implied volatity was 25.37, the open interest changed by 20 which increased total open position to 188

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 8.9, which was 0.1 higher than the previous day. The implied volatity was 24.52, the open interest changed by -5 which decreased total open position to 170

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 8.5, which was -4.65 lower than the previous day. The implied volatity was 24.11, the open interest changed by 104 which increased total open position to 174

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 12.85, which was 0.8 higher than the previous day. The implied volatity was 27.02, the open interest changed by 7 which increased total open position to 73

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 13.1, which was -0.05 lower than the previous day. The implied volatity was 27.43, the open interest changed by 41 which increased total open position to 66

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 12.7, which was 1 higher than the previous day. The implied volatity was 25.73, the open interest changed by 15 which increased total open position to 20

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 11.7, which was -19.7 lower than the previous day. The implied volatity was 29.54, the open interest changed by 5 which increased total open position to 5

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 31.4, which was 0 lower than the previous day. The implied volatity was 7.18, 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 31.4, which was 0 lower than the previous day. The implied volatity was 4.84, 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 31.4, which was 0 lower than the previous day. The implied volatity was 5.49, 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 31.4, which was 0 lower than the previous day. The implied volatity was 4.77, 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 31.4, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 31.4, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 31.4, which was 0 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NAUKRI was trading at 1342.40. The strike last trading price was 31.4, which was 0 lower than the previous day. The implied volatity was 5.74, 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 31.4, which was 0 lower than the previous day. The implied volatity was 5.69, 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

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