NAUKRI

Info Edge (I) Ltd

1338.2 -8.70 (-0.65%)

L: 1335 H: 1366

Back to Option Chain

Historical option data for NAUKRI
17 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 1340 CE
Delta: 0.51 Vega: 1.00 Theta: -1.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1338.20	25.7 ₹ 9,637.5	-4.45 -1668.75	25.69	574 2,15,250	62 23,250	512 1,92,000
16 Dec	1346.90	29.45 ₹ 11,043.75	-10.95 -4106.25	24.61	325 1,21,875	40 15,000	446 1,67,250
15 Dec	1361.60	40.3 ₹ 15,112.5	-14.15 -5306.25	23.46	351 1,31,625	40 15,000	412 1,54,500
12 Dec	1377.70	53.05 ₹ 19,893.75	19.45 7293.75	21.92	478 1,79,250	-79 -29,625	372 1,39,500

11 Dec	1343.50	35.4 ₹ 13,275	-2.05 -768.75	23.14	1,061 3,97,875	216 81,000	801 3,00,375
10 Dec	1342.80	36.15 ₹ 13,556.25	-19.2 -7200.00	25.04	470 1,76,250	275 1,03,125	585 2,19,375
9 Dec	1376.30	54.5 ₹ 20,437.5	0.65 243.75	24.86	82 30,750	8 3,000	310 1,16,250
8 Dec	1372.10	57.5 ₹ 21,562.5	-5.15 -1931.25	24.30	82 30,750	6 2,250	303 1,13,625
5 Dec	1388.70	64 ₹ 24,000	-8.85 -3318.75	18.76	15 5,625	-2 -750	297 1,11,375
4 Dec	1396.20	72.8 ₹ 27,300	13.8 5175.00	21.13	64 24,000	-17 -6,375	299 1,12,125
3 Dec	1377.20	60.5 ₹ 22,687.5	-7.1 -2662.50	21.53	60 22,500	-9 -3,375	316 1,18,500
2 Dec	1386.60	66.6 ₹ 24,975	11.8 4425.00	20.40	707 2,65,125	-65 -24,375	325 1,21,875
1 Dec	1365.10	53.9 ₹ 20,212.5	18.8 7050.00	23.74	1,487 5,57,625	-302 -1,13,250	391 1,46,625
28 Nov	1330.20	35 ₹ 13,125	-7.1 -2662.50	21.49	597 2,23,875	14 5,250	693 2,59,875
27 Nov	1339.40	40.7 ₹ 15,262.5	-4.3 -1612.50	22.10	1,664 6,24,000	38 14,250	679 2,54,625
26 Nov	1341.50	44.95 ₹ 16,856.25	2.85 1068.75	23.66	1,276 4,78,500	154 57,750	641 2,40,375
25 Nov	1332.00	44 ₹ 16,500	-6.8 -2550.00	24.32	747 2,80,125	345 1,29,375	490 1,83,750
24 Nov	1346.30	50.05 ₹ 18,768.75	-1 -375.00	26.52	157 58,875	33 12,375	148 55,500
21 Nov	1340.40	50.65 ₹ 18,993.75	-15.8 -5925.00	26.45	84 31,500	10 3,750	111 41,625
20 Nov	1365.40	66.45 ₹ 24,918.75	1.15 431.25	23.68	36 13,500	-3 -1,125	100 37,500
19 Nov	1362.20	64 ₹ 24,000	17.55 6581.25	23.49	177 66,375	19 7,125	104 39,000
18 Nov	1324.90	46 ₹ 17,250	-7.45 -2793.75	26.43	85 31,875	63 23,625	83 31,125
17 Nov	1332.20	53.45 ₹ 20,043.75	4.45 1668.75	26.60	35 13,125	14 5,250	20 7,500
14 Nov	1323.50	49 ₹ 18,375	-69.65 -26118.75	26.22	6 2,250	4 1,500	4 1,500
13 Nov	1347.30	118.65 ₹ 44,493.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1376.40	118.65 ₹ 44,493.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1341.00	118.65 ₹ 44,493.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1342.40	118.65 ₹ 44,493.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1345.40	118.65 ₹ 44,493.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1326.80	118.65 ₹ 44,493.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1384.10	118.65 ₹ 44,493.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1389.10	118.65 ₹ 44,493.75	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is 0.51

Historical price for 1340 CE is as follows

On 17 Dec NAUKRI was trading at 1338.20. The strike last trading price was 25.7, which was -4.45 lower than the previous day. The implied volatity was 25.69, the open interest changed by 62 which increased total open position to 512

On 16 Dec NAUKRI was trading at 1346.90. The strike last trading price was 29.45, which was -10.95 lower than the previous day. The implied volatity was 24.61, the open interest changed by 40 which increased total open position to 446

On 15 Dec NAUKRI was trading at 1361.60. The strike last trading price was 40.3, which was -14.15 lower than the previous day. The implied volatity was 23.46, the open interest changed by 40 which increased total open position to 412

On 12 Dec NAUKRI was trading at 1377.70. The strike last trading price was 53.05, which was 19.45 higher than the previous day. The implied volatity was 21.92, the open interest changed by -79 which decreased total open position to 372

On 11 Dec NAUKRI was trading at 1343.50. The strike last trading price was 35.4, which was -2.05 lower than the previous day. The implied volatity was 23.14, the open interest changed by 216 which increased total open position to 801

On 10 Dec NAUKRI was trading at 1342.80. The strike last trading price was 36.15, which was -19.2 lower than the previous day. The implied volatity was 25.04, the open interest changed by 275 which increased total open position to 585

On 9 Dec NAUKRI was trading at 1376.30. The strike last trading price was 54.5, which was 0.65 higher than the previous day. The implied volatity was 24.86, the open interest changed by 8 which increased total open position to 310

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 57.5, which was -5.15 lower than the previous day. The implied volatity was 24.30, the open interest changed by 6 which increased total open position to 303

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 64, which was -8.85 lower than the previous day. The implied volatity was 18.76, the open interest changed by -2 which decreased total open position to 297

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 72.8, which was 13.8 higher than the previous day. The implied volatity was 21.13, the open interest changed by -17 which decreased total open position to 299

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 60.5, which was -7.1 lower than the previous day. The implied volatity was 21.53, the open interest changed by -9 which decreased total open position to 316

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 66.6, which was 11.8 higher than the previous day. The implied volatity was 20.40, the open interest changed by -65 which decreased total open position to 325

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 53.9, which was 18.8 higher than the previous day. The implied volatity was 23.74, the open interest changed by -302 which decreased total open position to 391

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 35, which was -7.1 lower than the previous day. The implied volatity was 21.49, the open interest changed by 14 which increased total open position to 693

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 40.7, which was -4.3 lower than the previous day. The implied volatity was 22.10, the open interest changed by 38 which increased total open position to 679

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 44.95, which was 2.85 higher than the previous day. The implied volatity was 23.66, the open interest changed by 154 which increased total open position to 641

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 44, which was -6.8 lower than the previous day. The implied volatity was 24.32, the open interest changed by 345 which increased total open position to 490

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 50.05, which was -1 lower than the previous day. The implied volatity was 26.52, the open interest changed by 33 which increased total open position to 148

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 50.65, which was -15.8 lower than the previous day. The implied volatity was 26.45, the open interest changed by 10 which increased total open position to 111

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 66.45, which was 1.15 higher than the previous day. The implied volatity was 23.68, the open interest changed by -3 which decreased total open position to 100

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 64, which was 17.55 higher than the previous day. The implied volatity was 23.49, the open interest changed by 19 which increased total open position to 104

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 46, which was -7.45 lower than the previous day. The implied volatity was 26.43, the open interest changed by 63 which increased total open position to 83

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 53.45, which was 4.45 higher than the previous day. The implied volatity was 26.60, the open interest changed by 14 which increased total open position to 20

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 49, which was -69.65 lower than the previous day. The implied volatity was 26.22, the open interest changed by 4 which increased total open position to 4

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 118.65, 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 118.65, 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 118.65, 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 118.65, 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 118.65, 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 118.65, 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 118.65, 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 118.65, 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 1340 PE
Delta: -0.49 Vega: 1.00 Theta: -0.73 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1338.20	23.95 ₹ 8,981.25	4.25 1593.75	23.71	168 63,000	22 8,250	439 1,64,625
16 Dec	1346.90	21 ₹ 7,875	6.15 2306.25	23.33	389 1,45,875	-30 -11,250	414 1,55,250
15 Dec	1361.60	15.15 ₹ 5,681.25	4 1500.00	23.80	1,358 5,09,250	12 4,500	446 1,67,250
12 Dec	1377.70	12 ₹ 4,500	-10.7 -4012.50	23.68	291 1,09,125	20 7,500	437 1,63,875
11 Dec	1343.50	21.45 ₹ 8,043.75	-6.6 -2475.00	22.65	420 1,57,500	-69 -25,875	415 1,55,625
10 Dec	1342.80	29.7 ₹ 11,137.5	13.85 5193.75	27.36	235 88,125	44 16,500	485 1,81,875
9 Dec	1376.30	16.7 ₹ 6,262.5	-1.95 -731.25	24.85	277 1,03,875	-6 -2,250	441 1,65,375
8 Dec	1372.10	17.35 ₹ 6,506.25	4.25 1593.75	25.94	209 78,375	-47 -17,625	448 1,68,000
5 Dec	1388.70	12.9 ₹ 4,837.5	0.45 168.75	23.95	185 69,375	52 19,500	495 1,85,625
4 Dec	1396.20	13 ₹ 4,875	-5.25 -1968.75	25.12	325 1,21,875	26 9,750	443 1,66,125
3 Dec	1377.20	16.6 ₹ 6,225	1.05 393.75	23.98	226 84,750	-15 -5,625	419 1,57,125
2 Dec	1386.60	15.7 ₹ 5,887.5	-7.55 -2831.25	24.84	1,038 3,89,250	-42 -15,750	433 1,62,375
1 Dec	1365.10	23.45 ₹ 8,793.75	-14.9 -5587.50	24.55	990 3,71,250	-89 -33,375	486 1,82,250
28 Nov	1330.20	39 ₹ 14,625	5.65 2118.75	25.63	223 83,625	-33 -12,375	575 2,15,625
27 Nov	1339.40	34.05 ₹ 12,768.75	0.7 262.50	24.37	535 2,00,625	10 3,750	609 2,28,375
26 Nov	1341.50	32.85 ₹ 12,318.75	-9.45 -3543.75	23.86	786 2,94,750	328 1,23,000	598 2,24,250
25 Nov	1332.00	40.6 ₹ 15,225	1.95 731.25	27.00	444 1,66,500	173 64,875	269 1,00,875
24 Nov	1346.30	39.25 ₹ 14,718.75	-1.65 -618.75	26.73	99 37,125	36 13,500	95 35,625
21 Nov	1340.40	41.45 ₹ 15,543.75	6.2 2325.00	26.48	57 21,375	16 6,000	58 21,750
20 Nov	1365.40	35.1 ₹ 13,162.5	-1.4 -525.00	30.12	24 9,000	6 2,250	41 15,375
19 Nov	1362.20	36 ₹ 13,500	-17.6 -6600.00	29.45	49 18,375	15 5,625	35 13,125
18 Nov	1324.90	53.6 ₹ 20,100	2.2 825.00	29.19	19 7,125	8 3,000	19 7,125
17 Nov	1332.20	51.4 ₹ 19,275	-6.6 -2475.00	30.87	1 375	0 0	10 3,750
14 Nov	1323.50	58 ₹ 21,750	11.45 4293.75	30.91	6 2,250	3 1,125	9 3,375
13 Nov	1347.30	46.55 ₹ 17,456.25	0 0.00	30.27	1 375	0 0	5 1,875
12 Nov	1376.40	46.55 ₹ 17,456.25	-12.35 -4631.25	35.74	6 2,250	4 1,500	4 1,500
11 Nov	1341.00	58.9 ₹ 22,087.5	0 0.00	1.17	0 0	0 0	0 0
10 Nov	1342.40	58.9 ₹ 22,087.5	0 0.00	1.27	0 0	0 0	0 0
7 Nov	1345.40	58.9 ₹ 22,087.5	0 0.00	1.34	0 0	0 0	0 0
6 Nov	1326.80	58.9 ₹ 22,087.5	0 0.00	0.41	0 0	0 0	0 0
30 Oct	1384.10	58.9 ₹ 22,087.5	0 0.00	3.32	0 0	0 0	0 0
29 Oct	1389.10	58.9 ₹ 22,087.5	0 0.00	3.65	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -0.49

Historical price for 1340 PE is as follows

On 17 Dec NAUKRI was trading at 1338.20. The strike last trading price was 23.95, which was 4.25 higher than the previous day. The implied volatity was 23.71, the open interest changed by 22 which increased total open position to 439

On 16 Dec NAUKRI was trading at 1346.90. The strike last trading price was 21, which was 6.15 higher than the previous day. The implied volatity was 23.33, the open interest changed by -30 which decreased total open position to 414

On 15 Dec NAUKRI was trading at 1361.60. The strike last trading price was 15.15, which was 4 higher than the previous day. The implied volatity was 23.80, the open interest changed by 12 which increased total open position to 446

On 12 Dec NAUKRI was trading at 1377.70. The strike last trading price was 12, which was -10.7 lower than the previous day. The implied volatity was 23.68, the open interest changed by 20 which increased total open position to 437

On 11 Dec NAUKRI was trading at 1343.50. The strike last trading price was 21.45, which was -6.6 lower than the previous day. The implied volatity was 22.65, the open interest changed by -69 which decreased total open position to 415

On 10 Dec NAUKRI was trading at 1342.80. The strike last trading price was 29.7, which was 13.85 higher than the previous day. The implied volatity was 27.36, the open interest changed by 44 which increased total open position to 485

On 9 Dec NAUKRI was trading at 1376.30. The strike last trading price was 16.7, which was -1.95 lower than the previous day. The implied volatity was 24.85, the open interest changed by -6 which decreased total open position to 441

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 17.35, which was 4.25 higher than the previous day. The implied volatity was 25.94, the open interest changed by -47 which decreased total open position to 448

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 12.9, which was 0.45 higher than the previous day. The implied volatity was 23.95, the open interest changed by 52 which increased total open position to 495

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 13, which was -5.25 lower than the previous day. The implied volatity was 25.12, the open interest changed by 26 which increased total open position to 443

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 16.6, which was 1.05 higher than the previous day. The implied volatity was 23.98, the open interest changed by -15 which decreased total open position to 419

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 15.7, which was -7.55 lower than the previous day. The implied volatity was 24.84, the open interest changed by -42 which decreased total open position to 433

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 23.45, which was -14.9 lower than the previous day. The implied volatity was 24.55, the open interest changed by -89 which decreased total open position to 486

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 39, which was 5.65 higher than the previous day. The implied volatity was 25.63, the open interest changed by -33 which decreased total open position to 575

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 34.05, which was 0.7 higher than the previous day. The implied volatity was 24.37, the open interest changed by 10 which increased total open position to 609

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 32.85, which was -9.45 lower than the previous day. The implied volatity was 23.86, the open interest changed by 328 which increased total open position to 598

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 40.6, which was 1.95 higher than the previous day. The implied volatity was 27.00, the open interest changed by 173 which increased total open position to 269

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 39.25, which was -1.65 lower than the previous day. The implied volatity was 26.73, the open interest changed by 36 which increased total open position to 95

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 41.45, which was 6.2 higher than the previous day. The implied volatity was 26.48, the open interest changed by 16 which increased total open position to 58

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 35.1, which was -1.4 lower than the previous day. The implied volatity was 30.12, the open interest changed by 6 which increased total open position to 41

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 36, which was -17.6 lower than the previous day. The implied volatity was 29.45, the open interest changed by 15 which increased total open position to 35

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 53.6, which was 2.2 higher than the previous day. The implied volatity was 29.19, the open interest changed by 8 which increased total open position to 19

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 51.4, which was -6.6 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 10

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 58, which was 11.45 higher than the previous day. The implied volatity was 30.91, the open interest changed by 3 which increased total open position to 9

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 46.55, which was 0 lower than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 5

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 46.55, which was -12.35 lower than the previous day. The implied volatity was 35.74, the open interest changed by 4 which increased total open position to 4

On 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 58.9, which was 0 lower than the previous day. The implied volatity was 1.17, 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 58.9, which was 0 lower than the previous day. The implied volatity was 1.27, 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 58.9, which was 0 lower than the previous day. The implied volatity was 1.34, 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 58.9, which was 0 lower than the previous day. The implied volatity was 0.41, 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 58.9, which was 0 lower than the previous day. The implied volatity was 3.32, 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 58.9, which was 0 lower than the previous day. The implied volatity was 3.65, 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