NAUKRI

Info Edge (I) Ltd

1320.3 -17.10 (-1.28%)

L: 1314 H: 1343.7

Back to Option Chain

Historical option data for NAUKRI
09 Jan 2026 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 27-JAN-2026 1380 CE
Delta: 0.27 Vega: 0.98 Theta: -0.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1320.30	12.5 ₹ 4,687.5	-5.8 -2175.00	26.24	554 2,07,750	12 4,500	1,354 5,07,750
8 Jan	1337.40	17.25 ₹ 6,468.75	-10.05 -3768.75	24.97	888 3,33,000	30 11,250	1,340 5,02,500
7 Jan	1359.40	27.65 ₹ 10,368.75	6.6 2475.00	25.98	7,378 27,66,750	142 53,250	1,320 4,95,000
6 Jan	1335.80	21.6 ₹ 8,100	0.05 18.75	28.46	346 1,29,750	11 4,125	1,177 4,41,375
5 Jan	1343.20	21.9 ₹ 8,212.5	-9.9 -3712.50	26.28	484 1,81,500	46 17,250	1,142 4,28,250
2 Jan	1367.70	32.1 ₹ 12,037.5	10.3 3862.50	24.56	759 2,84,625	217 81,375	1,091 4,09,125
1 Jan	1340.90	21.75 ₹ 8,156.25	0.5 187.50	23.98	223 83,625	1 375	873 3,27,375
31 Dec	1333.60	21.6 ₹ 8,100	-0.65 -243.75	25.07	796 2,98,500	404 1,51,500	871 3,26,625
30 Dec	1335.00	23 ₹ 8,625	-9.55 -3581.25	23.93	489 1,83,375	332 1,24,500	465 1,74,375
29 Dec	1359.50	31.7 ₹ 11,887.5	-8.5 -3187.50	24.15	235 88,125	36 13,500	132 49,500
26 Dec	1365.80	39.45 ₹ 14,793.75	-1.65 -618.75	25.23	109 40,875	16 6,000	94 35,250
24 Dec	1366.80	40.6 ₹ 15,225	0.05 18.75	25.19	171 64,125	52 19,500	79 29,625
23 Dec	1365.60	41 ₹ 15,375	8.95 3356.25	24.57	31 11,625	4 1,500	27 10,125
22 Dec	1345.60	31.4 ₹ 11,775	-0.6 -225.00	24.57	20 7,500	4 1,500	24 9,000
19 Dec	1340.80	32 ₹ 12,000	-1 -375.00	24.62	15 5,625	7 2,625	20 7,500
18 Dec	1333.70	33 ₹ 12,375	-2.9 -1087.50	26.59	4 1,500	0 0	13 4,875
17 Dec	1338.20	35.9 ₹ 13,462.5	-8.4 -3150.00	27.32	1 375	0 0	13 4,875
16 Dec	1346.90	44.3 ₹ 16,612.5	-12.7 -4762.50	-	0 0	0 0	13 4,875
15 Dec	1361.60	44.3 ₹ 16,612.5	-12.7 -4762.50	24.78	24 9,000	9 3,375	13 4,875
12 Dec	1377.70	57 ₹ 21,375	1.15 431.25	25.77	3 1,125	2 750	3 1,125
11 Dec	1343.50	55.85 ₹ 20,943.75	-11.4 -4275.00	-	0 0	0 0	1 375
10 Dec	1342.80	55.85 ₹ 20,943.75	-11.4 -4275.00	-	0 0	0 0	1 375
9 Dec	1376.30	55.85 ₹ 20,943.75	-11.4 -4275.00	25.80	1 375	0 0	0 0
8 Dec	1372.10	67.25 ₹ 25,218.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1388.70	67.25 ₹ 25,218.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1396.20	67.25 ₹ 25,218.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1377.20	67.25 ₹ 25,218.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1386.60	67.25 ₹ 25,218.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1365.10	67.25 ₹ 25,218.75	0 0.00	-	0 0	0 0	0 0

28 Nov	1330.20	67.25 ₹ 25,218.75	0 0.00	1.51	0 0	0 0	0 0
27 Nov	1339.40	67.25 ₹ 25,218.75	0 0.00	0.99	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1380 expiring on 27JAN2026

Delta for 1380 CE is 0.27

Historical price for 1380 CE is as follows

On 9 Jan NAUKRI was trading at 1320.30. The strike last trading price was 12.5, which was -5.8 lower than the previous day. The implied volatity was 26.24, the open interest changed by 12 which increased total open position to 1354

On 8 Jan NAUKRI was trading at 1337.40. The strike last trading price was 17.25, which was -10.05 lower than the previous day. The implied volatity was 24.97, the open interest changed by 30 which increased total open position to 1340

On 7 Jan NAUKRI was trading at 1359.40. The strike last trading price was 27.65, which was 6.6 higher than the previous day. The implied volatity was 25.98, the open interest changed by 142 which increased total open position to 1320

On 6 Jan NAUKRI was trading at 1335.80. The strike last trading price was 21.6, which was 0.05 higher than the previous day. The implied volatity was 28.46, the open interest changed by 11 which increased total open position to 1177

On 5 Jan NAUKRI was trading at 1343.20. The strike last trading price was 21.9, which was -9.9 lower than the previous day. The implied volatity was 26.28, the open interest changed by 46 which increased total open position to 1142

On 2 Jan NAUKRI was trading at 1367.70. The strike last trading price was 32.1, which was 10.3 higher than the previous day. The implied volatity was 24.56, the open interest changed by 217 which increased total open position to 1091

On 1 Jan NAUKRI was trading at 1340.90. The strike last trading price was 21.75, which was 0.5 higher than the previous day. The implied volatity was 23.98, the open interest changed by 1 which increased total open position to 873

On 31 Dec NAUKRI was trading at 1333.60. The strike last trading price was 21.6, which was -0.65 lower than the previous day. The implied volatity was 25.07, the open interest changed by 404 which increased total open position to 871

On 30 Dec NAUKRI was trading at 1335.00. The strike last trading price was 23, which was -9.55 lower than the previous day. The implied volatity was 23.93, the open interest changed by 332 which increased total open position to 465

On 29 Dec NAUKRI was trading at 1359.50. The strike last trading price was 31.7, which was -8.5 lower than the previous day. The implied volatity was 24.15, the open interest changed by 36 which increased total open position to 132

On 26 Dec NAUKRI was trading at 1365.80. The strike last trading price was 39.45, which was -1.65 lower than the previous day. The implied volatity was 25.23, the open interest changed by 16 which increased total open position to 94

On 24 Dec NAUKRI was trading at 1366.80. The strike last trading price was 40.6, which was 0.05 higher than the previous day. The implied volatity was 25.19, the open interest changed by 52 which increased total open position to 79

On 23 Dec NAUKRI was trading at 1365.60. The strike last trading price was 41, which was 8.95 higher than the previous day. The implied volatity was 24.57, the open interest changed by 4 which increased total open position to 27

On 22 Dec NAUKRI was trading at 1345.60. The strike last trading price was 31.4, which was -0.6 lower than the previous day. The implied volatity was 24.57, the open interest changed by 4 which increased total open position to 24

On 19 Dec NAUKRI was trading at 1340.80. The strike last trading price was 32, which was -1 lower than the previous day. The implied volatity was 24.62, the open interest changed by 7 which increased total open position to 20

On 18 Dec NAUKRI was trading at 1333.70. The strike last trading price was 33, which was -2.9 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 13

On 17 Dec NAUKRI was trading at 1338.20. The strike last trading price was 35.9, which was -8.4 lower than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 13

On 16 Dec NAUKRI was trading at 1346.90. The strike last trading price was 44.3, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 15 Dec NAUKRI was trading at 1361.60. The strike last trading price was 44.3, which was -12.7 lower than the previous day. The implied volatity was 24.78, the open interest changed by 9 which increased total open position to 13

On 12 Dec NAUKRI was trading at 1377.70. The strike last trading price was 57, which was 1.15 higher than the previous day. The implied volatity was 25.77, the open interest changed by 2 which increased total open position to 3

On 11 Dec NAUKRI was trading at 1343.50. The strike last trading price was 55.85, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NAUKRI was trading at 1342.80. The strike last trading price was 55.85, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NAUKRI was trading at 1376.30. The strike last trading price was 55.85, which was -11.4 lower than the previous day. The implied volatity was 25.80, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 67.25, 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 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 67.25, 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 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 67.25, 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 Dec NAUKRI was trading at 1377.20. The strike last trading price was 67.25, 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 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 67.25, 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 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 67.25, 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 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 67.25, which was 0 lower than the previous day. The implied volatity was 1.51, 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 67.25, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0

NAUKRI 27JAN2026 1380 PE
Delta: -0.67 Vega: 1.07 Theta: -0.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1320.30	72.15 ₹ 27,056.25	10.9 4087.50	35.70	12 4,500	-1 -375	250 93,750
8 Jan	1337.40	61.25 ₹ 22,968.75	15.15 5681.25	34.87	56 21,000	-2 -750	251 94,125
7 Jan	1359.40	45.1 ₹ 16,912.5	-12.95 -4856.25	30.56	1,275 4,78,125	146 54,750	251 94,125
6 Jan	1335.80	58 ₹ 21,750	2.95 1106.25	28.72	11 4,125	-4 -1,500	104 39,000
5 Jan	1343.20	56.85 ₹ 21,318.75	18.1 6787.50	30.12	42 15,750	-12 -4,500	94 35,250
2 Jan	1367.70	38.35 ₹ 14,381.25	-17.35 -6506.25	24.68	60 22,500	24 9,000	105 39,375
1 Jan	1340.90	55.7 ₹ 20,887.5	-3 -1125.00	-	0 0	0 0	81 30,375
31 Dec	1333.60	55.7 ₹ 20,887.5	-3 -1125.00	23.80	8 3,000	-2 -750	80 30,000
30 Dec	1335.00	58.7 ₹ 22,012.5	9.35 3506.25	28.30	17 6,375	1 375	82 30,750
29 Dec	1359.50	50.45 ₹ 18,918.75	4.75 1781.25	29.12	86 32,250	15 5,625	82 30,750
26 Dec	1365.80	46.2 ₹ 17,325	-0.5 -187.50	27.83	38 14,250	7 2,625	63 23,625
24 Dec	1366.80	47 ₹ 17,625	-1.1 -412.50	27.48	72 27,000	27 10,125	56 21,000
23 Dec	1365.60	48.1 ₹ 18,037.5	-5.9 -2212.50	28.23	7 2,625	3 1,125	28 10,500
22 Dec	1345.60	54 ₹ 20,250	-9.55 -3581.25	24.60	3 1,125	2 750	24 9,000
19 Dec	1340.80	63.55 ₹ 23,831.25	4.05 1518.75	28.34	12 4,500	6 2,250	22 8,250
18 Dec	1333.70	59.5 ₹ 22,312.5	4.3 1612.50	-	0 0	0 0	16 6,000
17 Dec	1338.20	59.5 ₹ 22,312.5	4.3 1612.50	-	0 0	0 0	16 6,000
16 Dec	1346.90	59.5 ₹ 22,312.5	4.3 1612.50	25.99	2 750	1 375	15 5,625
15 Dec	1361.60	55.2 ₹ 20,700	-1.8 -675.00	28.57	5 1,875	2 750	12 4,500
12 Dec	1377.70	57 ₹ 21,375	5 1875.00	-	0 0	0 0	10 3,750
11 Dec	1343.50	57 ₹ 21,375	5 1875.00	-	0 0	0 0	10 3,750
10 Dec	1342.80	57 ₹ 21,375	5 1875.00	22.82	1 375	0 0	9 3,375
9 Dec	1376.30	52 ₹ 19,500	13 4875.00	-	0 0	-2 -750	0 0
8 Dec	1372.10	52 ₹ 19,500	13 4875.00	29.04	4 1,500	-1 -375	10 3,750
5 Dec	1388.70	39 ₹ 14,625	-7 -2625.00	25.15	4 1,500	-3 -1,125	12 4,500
4 Dec	1396.20	46 ₹ 17,250	0 0.00	-	0 0	1 375	0 0
3 Dec	1377.20	46 ₹ 17,250	0 0.00	25.69	1 375	0 0	14 5,250
2 Dec	1386.60	46 ₹ 17,250	-11 -4125.00	27.30	15 5,625	12 4,500	13 4,875
1 Dec	1365.10	57 ₹ 21,375	-43.8 -16425.00	27.15	1 375	0 0	0 0
28 Nov	1330.20	100.8 ₹ 37,800	0 0.00	-	0 0	0 0	0 0
27 Nov	1339.40	100.8 ₹ 37,800	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1380 expiring on 27JAN2026

Delta for 1380 PE is -0.67

Historical price for 1380 PE is as follows

On 9 Jan NAUKRI was trading at 1320.30. The strike last trading price was 72.15, which was 10.9 higher than the previous day. The implied volatity was 35.70, the open interest changed by -1 which decreased total open position to 250

On 8 Jan NAUKRI was trading at 1337.40. The strike last trading price was 61.25, which was 15.15 higher than the previous day. The implied volatity was 34.87, the open interest changed by -2 which decreased total open position to 251

On 7 Jan NAUKRI was trading at 1359.40. The strike last trading price was 45.1, which was -12.95 lower than the previous day. The implied volatity was 30.56, the open interest changed by 146 which increased total open position to 251

On 6 Jan NAUKRI was trading at 1335.80. The strike last trading price was 58, which was 2.95 higher than the previous day. The implied volatity was 28.72, the open interest changed by -4 which decreased total open position to 104

On 5 Jan NAUKRI was trading at 1343.20. The strike last trading price was 56.85, which was 18.1 higher than the previous day. The implied volatity was 30.12, the open interest changed by -12 which decreased total open position to 94

On 2 Jan NAUKRI was trading at 1367.70. The strike last trading price was 38.35, which was -17.35 lower than the previous day. The implied volatity was 24.68, the open interest changed by 24 which increased total open position to 105

On 1 Jan NAUKRI was trading at 1340.90. The strike last trading price was 55.7, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81

On 31 Dec NAUKRI was trading at 1333.60. The strike last trading price was 55.7, which was -3 lower than the previous day. The implied volatity was 23.80, the open interest changed by -2 which decreased total open position to 80

On 30 Dec NAUKRI was trading at 1335.00. The strike last trading price was 58.7, which was 9.35 higher than the previous day. The implied volatity was 28.30, the open interest changed by 1 which increased total open position to 82

On 29 Dec NAUKRI was trading at 1359.50. The strike last trading price was 50.45, which was 4.75 higher than the previous day. The implied volatity was 29.12, the open interest changed by 15 which increased total open position to 82

On 26 Dec NAUKRI was trading at 1365.80. The strike last trading price was 46.2, which was -0.5 lower than the previous day. The implied volatity was 27.83, the open interest changed by 7 which increased total open position to 63

On 24 Dec NAUKRI was trading at 1366.80. The strike last trading price was 47, which was -1.1 lower than the previous day. The implied volatity was 27.48, the open interest changed by 27 which increased total open position to 56

On 23 Dec NAUKRI was trading at 1365.60. The strike last trading price was 48.1, which was -5.9 lower than the previous day. The implied volatity was 28.23, the open interest changed by 3 which increased total open position to 28

On 22 Dec NAUKRI was trading at 1345.60. The strike last trading price was 54, which was -9.55 lower than the previous day. The implied volatity was 24.60, the open interest changed by 2 which increased total open position to 24

On 19 Dec NAUKRI was trading at 1340.80. The strike last trading price was 63.55, which was 4.05 higher than the previous day. The implied volatity was 28.34, the open interest changed by 6 which increased total open position to 22

On 18 Dec NAUKRI was trading at 1333.70. The strike last trading price was 59.5, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 17 Dec NAUKRI was trading at 1338.20. The strike last trading price was 59.5, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 16 Dec NAUKRI was trading at 1346.90. The strike last trading price was 59.5, which was 4.3 higher than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 15

On 15 Dec NAUKRI was trading at 1361.60. The strike last trading price was 55.2, which was -1.8 lower than the previous day. The implied volatity was 28.57, the open interest changed by 2 which increased total open position to 12

On 12 Dec NAUKRI was trading at 1377.70. The strike last trading price was 57, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec NAUKRI was trading at 1343.50. The strike last trading price was 57, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec NAUKRI was trading at 1342.80. The strike last trading price was 57, which was 5 higher than the previous day. The implied volatity was 22.82, the open interest changed by 0 which decreased total open position to 9

On 9 Dec NAUKRI was trading at 1376.30. The strike last trading price was 52, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 52, which was 13 higher than the previous day. The implied volatity was 29.04, the open interest changed by -1 which decreased total open position to 10

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 39, which was -7 lower than the previous day. The implied volatity was 25.15, the open interest changed by -3 which decreased total open position to 12

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 46, which was 0 lower than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 14

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 46, which was -11 lower than the previous day. The implied volatity was 27.30, the open interest changed by 12 which increased total open position to 13

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 57, which was -43.8 lower than the previous day. The implied volatity was 27.15, 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 100.8, 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 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 100.8, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD