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 1300 CE
Delta: 0.84 Vega: 0.80 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	88.95 ₹ 33,356.25	-5.05 -1893.75	25.41	13 4,875	-1 -375	77 28,875
5 Dec	1388.70	94 ₹ 35,250	-12.85 -4818.75	-	54 20,250	9 3,375	77 28,875
4 Dec	1396.20	106.85 ₹ 40,068.75	17.95 6731.25	21.26	34 12,750	7 2,625	68 25,500
3 Dec	1377.20	88.9 ₹ 33,337.5	-11.1 -4162.50	16.98	35 13,125	0 0	60 22,500
2 Dec	1386.60	100 ₹ 37,500	16.3 6112.50	20.99	49 18,375	-12 -4,500	60 22,500
1 Dec	1365.10	83.5 ₹ 31,312.5	25.5 9562.50	25.23	93 34,875	8 3,000	71 26,625
28 Nov	1330.20	58 ₹ 21,750	-8.6 -3225.00	21.14	58 21,750	5 1,875	63 23,625
27 Nov	1339.40	65.75 ₹ 24,656.25	-5.05 -1893.75	22.44	122 45,750	25 9,375	58 21,750
26 Nov	1341.50	71 ₹ 26,625	5.35 2006.25	24.80	31 11,625	6 2,250	33 12,375
25 Nov	1332.00	65.4 ₹ 24,525	-9.65 -3618.75	22.82	24 9,000	9 3,375	27 10,125
24 Nov	1346.30	73 ₹ 27,375	-2.45 -918.75	26.12	14 5,250	4 1,500	18 6,750
21 Nov	1340.40	75.45 ₹ 28,293.75	-13.8 -5175.00	27.55	10 3,750	-6 -2,250	13 4,875
20 Nov	1365.40	88.45 ₹ 33,168.75	-0.95 -356.25	18.58	21 7,875	2 750	18 6,750
19 Nov	1362.20	89.4 ₹ 33,525	20.7 7762.50	21.90	33 12,375	-7 -2,625	16 6,000
18 Nov	1324.90	68.7 ₹ 25,762.5	-4.3 -1612.50	27.24	19 7,125	7 2,625	23 8,625
17 Nov	1332.20	73 ₹ 27,375	3.75 1406.25	24.56	6 2,250	2 750	17 6,375
14 Nov	1323.50	68.7 ₹ 25,762.5	-74.35 -27881.25	25.17	19 7,125	14 5,250	14 5,250

13 Nov	1347.30	143.05 ₹ 53,643.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1376.40	143.05 ₹ 53,643.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1341.00	143.05 ₹ 53,643.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1342.40	143.05 ₹ 53,643.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1345.40	143.05 ₹ 53,643.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1326.80	143.05 ₹ 53,643.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1384.10	143.05 ₹ 53,643.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1389.10	143.05 ₹ 53,643.75	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.84

Historical price for 1300 CE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 88.95, which was -5.05 lower than the previous day. The implied volatity was 25.41, the open interest changed by -1 which decreased total open position to 77

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 94, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 77

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 106.85, which was 17.95 higher than the previous day. The implied volatity was 21.26, the open interest changed by 7 which increased total open position to 68

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 88.9, which was -11.1 lower than the previous day. The implied volatity was 16.98, the open interest changed by 0 which decreased total open position to 60

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 100, which was 16.3 higher than the previous day. The implied volatity was 20.99, the open interest changed by -12 which decreased total open position to 60

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 83.5, which was 25.5 higher than the previous day. The implied volatity was 25.23, the open interest changed by 8 which increased total open position to 71

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 58, which was -8.6 lower than the previous day. The implied volatity was 21.14, the open interest changed by 5 which increased total open position to 63

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 65.75, which was -5.05 lower than the previous day. The implied volatity was 22.44, the open interest changed by 25 which increased total open position to 58

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 71, which was 5.35 higher than the previous day. The implied volatity was 24.80, the open interest changed by 6 which increased total open position to 33

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 65.4, which was -9.65 lower than the previous day. The implied volatity was 22.82, the open interest changed by 9 which increased total open position to 27

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 73, which was -2.45 lower than the previous day. The implied volatity was 26.12, the open interest changed by 4 which increased total open position to 18

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 75.45, which was -13.8 lower than the previous day. The implied volatity was 27.55, the open interest changed by -6 which decreased total open position to 13

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 88.45, which was -0.95 lower than the previous day. The implied volatity was 18.58, the open interest changed by 2 which increased total open position to 18

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 89.4, which was 20.7 higher than the previous day. The implied volatity was 21.90, the open interest changed by -7 which decreased total open position to 16

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 68.7, which was -4.3 lower than the previous day. The implied volatity was 27.24, the open interest changed by 7 which increased total open position to 23

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 73, which was 3.75 higher than the previous day. The implied volatity was 24.56, the open interest changed by 2 which increased total open position to 17

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 68.7, which was -74.35 lower than the previous day. The implied volatity was 25.17, the open interest changed by 14 which increased total open position to 14

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 143.05, 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 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 143.05, 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 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 143.05, 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 Nov NAUKRI was trading at 1342.40. The strike last trading price was 143.05, 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 7 Nov NAUKRI was trading at 1345.40. The strike last trading price was 143.05, 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 6 Nov NAUKRI was trading at 1326.80. The strike last trading price was 143.05, 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 30 Oct NAUKRI was trading at 1384.10. The strike last trading price was 143.05, 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 29 Oct NAUKRI was trading at 1389.10. The strike last trading price was 143.05, 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 1300 PE
Delta: -0.17 Vega: 0.86 Theta: -0.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	8.9 ₹ 3,337.5	3.2 1200.00	27.52	1,045 3,91,875	588 2,20,500	1,115 4,18,125
5 Dec	1388.70	5.7 ₹ 2,137.5	0.25 93.75	24.60	116 43,500	10 3,750	524 1,96,500
4 Dec	1396.20	5.45 ₹ 2,043.75	-2.65 -993.75	25.00	447 1,67,625	132 49,500	515 1,93,125
3 Dec	1377.20	7.95 ₹ 2,981.25	0.95 356.25	24.72	104 39,000	11 4,125	383 1,43,625
2 Dec	1386.60	7.15 ₹ 2,681.25	-4.5 -1687.50	24.94	702 2,63,250	172 64,500	372 1,39,500
1 Dec	1365.10	12 ₹ 4,500	-9.2 -3450.00	25.04	405 1,51,875	-10 -3,750	206 77,250
28 Nov	1330.20	21.7 ₹ 8,137.5	3.7 1387.50	25.36	176 66,000	12 4,500	217 81,375
27 Nov	1339.40	18.8 ₹ 7,050	1 375.00	24.60	406 1,52,250	-18 -6,750	205 76,875
26 Nov	1341.50	17.3 ₹ 6,487.5	-7.3 -2737.50	23.61	162 60,750	12 4,500	224 84,000
25 Nov	1332.00	23.3 ₹ 8,737.5	1.4 525.00	26.49	170 63,750	57 21,375	213 79,875
24 Nov	1346.30	23.25 ₹ 8,718.75	-2.4 -900.00	26.80	156 58,500	20 7,500	155 58,125
21 Nov	1340.40	25 ₹ 9,375	5 1875.00	26.51	117 43,875	5 1,875	134 50,250
20 Nov	1365.40	20 ₹ 7,500	-2 -750.00	28.97	100 37,500	12 4,500	129 48,375
19 Nov	1362.20	21.5 ₹ 8,062.5	-13.5 -5062.50	28.97	49 18,375	8 3,000	119 44,625
18 Nov	1324.90	35 ₹ 13,125	2 750.00	29.12	74 27,750	46 17,250	110 41,250
17 Nov	1332.20	33 ₹ 12,375	-8.5 -3187.50	30.20	9 3,375	-5 -1,875	63 23,625
14 Nov	1323.50	41.5 ₹ 15,562.5	12.35 4631.25	32.02	41 15,375	23 8,625	67 25,125
13 Nov	1347.30	29.3 ₹ 10,987.5	1.8 675.00	29.44	61 22,875	32 12,000	43 16,125
12 Nov	1376.40	27.5 ₹ 10,312.5	-16.2 -6075.00	32.86	11 4,125	3 1,125	3 1,125
11 Nov	1341.00	43.7 ₹ 16,387.5	0 0.00	3.57	0 0	0 0	0 0
10 Nov	1342.40	43.7 ₹ 16,387.5	0 0.00	3.53	0 0	0 0	0 0
7 Nov	1345.40	43.7 ₹ 16,387.5	0 0.00	3.54	0 0	0 0	0 0
6 Nov	1326.80	43.7 ₹ 16,387.5	0 0.00	2.57	0 0	0 0	0 0
30 Oct	1384.10	43.7 ₹ 16,387.5	0 0.00	5.28	0 0	0 0	0 0
29 Oct	1389.10	43.7 ₹ 16,387.5	0 0.00	5.58	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.17

Historical price for 1300 PE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 8.9, which was 3.2 higher than the previous day. The implied volatity was 27.52, the open interest changed by 588 which increased total open position to 1115

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 5.7, which was 0.25 higher than the previous day. The implied volatity was 24.60, the open interest changed by 10 which increased total open position to 524

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 5.45, which was -2.65 lower than the previous day. The implied volatity was 25.00, the open interest changed by 132 which increased total open position to 515

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 7.95, which was 0.95 higher than the previous day. The implied volatity was 24.72, the open interest changed by 11 which increased total open position to 383

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 7.15, which was -4.5 lower than the previous day. The implied volatity was 24.94, the open interest changed by 172 which increased total open position to 372

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 12, which was -9.2 lower than the previous day. The implied volatity was 25.04, the open interest changed by -10 which decreased total open position to 206

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 21.7, which was 3.7 higher than the previous day. The implied volatity was 25.36, the open interest changed by 12 which increased total open position to 217

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 18.8, which was 1 higher than the previous day. The implied volatity was 24.60, the open interest changed by -18 which decreased total open position to 205

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 17.3, which was -7.3 lower than the previous day. The implied volatity was 23.61, the open interest changed by 12 which increased total open position to 224

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 23.3, which was 1.4 higher than the previous day. The implied volatity was 26.49, the open interest changed by 57 which increased total open position to 213

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 23.25, which was -2.4 lower than the previous day. The implied volatity was 26.80, the open interest changed by 20 which increased total open position to 155

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 25, which was 5 higher than the previous day. The implied volatity was 26.51, the open interest changed by 5 which increased total open position to 134

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 20, which was -2 lower than the previous day. The implied volatity was 28.97, the open interest changed by 12 which increased total open position to 129

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 21.5, which was -13.5 lower than the previous day. The implied volatity was 28.97, the open interest changed by 8 which increased total open position to 119

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 35, which was 2 higher than the previous day. The implied volatity was 29.12, the open interest changed by 46 which increased total open position to 110

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 33, which was -8.5 lower than the previous day. The implied volatity was 30.20, the open interest changed by -5 which decreased total open position to 63

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 41.5, which was 12.35 higher than the previous day. The implied volatity was 32.02, the open interest changed by 23 which increased total open position to 67

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 29.3, which was 1.8 higher than the previous day. The implied volatity was 29.44, the open interest changed by 32 which increased total open position to 43

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 27.5, which was -16.2 lower than the previous day. The implied volatity was 32.86, the open interest changed by 3 which increased total open position to 3

On 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was 3.57, 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 43.7, which was 0 lower than the previous day. The implied volatity was 3.53, 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 43.7, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0

On 6 Nov NAUKRI was trading at 1326.80. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0

On 30 Oct NAUKRI was trading at 1384.10. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0

On 29 Oct NAUKRI was trading at 1389.10. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was 5.58, 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