NAUKRI

Info Edge (I) Ltd

1388.7 -7.50 (-0.54%)

L: 1382.2 H: 1398.8

Back to Option Chain

Historical option data for NAUKRI
05 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 1380 CE
Delta: 0.60 Vega: 1.40 Theta: -0.81 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1388.70	39.6 ₹ 14,850	-6.25 -2343.75	21.11	367 1,37,625	-31 -11,625	608 2,28,000
4 Dec	1396.20	45 ₹ 16,875	8.65 3243.75	21.27	879 3,29,625	-96 -36,000	646 2,42,250
3 Dec	1377.20	37 ₹ 13,875	-6.1 -2287.50	22.31	905 3,39,375	26 9,750	739 2,77,125
2 Dec	1386.60	42.5 ₹ 15,937.5	9.2 3450.00	22.06	6,657 24,96,375	196 73,500	714 2,67,750
1 Dec	1365.10	33 ₹ 12,375	13.65 5118.75	24.04	1,070 4,01,250	13 4,875	511 1,91,625
28 Nov	1330.20	19.2 ₹ 7,200	-5.55 -2081.25	21.75	202 75,750	32 12,000	499 1,87,125
27 Nov	1339.40	23.65 ₹ 8,868.75	-3.65 -1368.75	22.48	950 3,56,250	268 1,00,500	469 1,75,875
26 Nov	1341.50	26.95 ₹ 10,106.25	0.35 131.25	23.70	243 91,125	47 17,625	203 76,125
25 Nov	1332.00	26.85 ₹ 10,068.75	-6.2 -2325.00	24.46	122 45,750	32 12,000	149 55,875

24 Nov	1346.30	33.25 ₹ 12,468.75	0.2 75.00	27.21	53 19,875	8 3,000	114 42,750
21 Nov	1340.40	33.95 ₹ 12,731.25	-10.1 -3787.50	27.04	94 35,250	-18 -6,750	106 39,750
20 Nov	1365.40	44 ₹ 16,500	-1.3 -487.50	23.68	194 72,750	76 28,500	118 44,250
19 Nov	1362.20	45.8 ₹ 17,175	14.8 5550.00	25.50	22 8,250	3 1,125	43 16,125
18 Nov	1324.90	31 ₹ 11,625	-4.6 -1725.00	27.11	11 4,125	8 3,000	40 15,000
17 Nov	1332.20	35.6 ₹ 13,350	3.9 1462.50	26.56	7 2,625	1 375	32 12,000
14 Nov	1323.50	31.7 ₹ 11,887.5	-15.3 -5737.50	25.79	28 10,500	17 6,375	29 10,875
13 Nov	1347.30	47 ₹ 17,625	-16.75 -6281.25	28.03	23 8,625	6 2,250	9 3,375
12 Nov	1376.40	63.8 ₹ 23,925	-33.4 -12525.00	28.83	4 1,500	2 750	2 750
11 Nov	1341.00	97.2 ₹ 36,450	0 0.00	1.14	0 0	0 0	0 0
10 Nov	1342.40	97.2 ₹ 36,450	0 0.00	1.10	0 0	0 0	0 0
7 Nov	1345.40	97.2 ₹ 36,450	0 0.00	0.94	0 0	0 0	0 0
6 Nov	1326.80	97.2 ₹ 36,450	0 0.00	1.84	0 0	0 0	0 0
30 Oct	1384.10	97.2 ₹ 36,450	0 0.00	-	0 0	0 0	0 0
29 Oct	1389.10	97.2 ₹ 36,450	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is 0.60

Historical price for 1380 CE is as follows

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 39.6, which was -6.25 lower than the previous day. The implied volatity was 21.11, the open interest changed by -31 which decreased total open position to 608

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 45, which was 8.65 higher than the previous day. The implied volatity was 21.27, the open interest changed by -96 which decreased total open position to 646

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 37, which was -6.1 lower than the previous day. The implied volatity was 22.31, the open interest changed by 26 which increased total open position to 739

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 42.5, which was 9.2 higher than the previous day. The implied volatity was 22.06, the open interest changed by 196 which increased total open position to 714

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 33, which was 13.65 higher than the previous day. The implied volatity was 24.04, the open interest changed by 13 which increased total open position to 511

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 19.2, which was -5.55 lower than the previous day. The implied volatity was 21.75, the open interest changed by 32 which increased total open position to 499

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 23.65, which was -3.65 lower than the previous day. The implied volatity was 22.48, the open interest changed by 268 which increased total open position to 469

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 26.95, which was 0.35 higher than the previous day. The implied volatity was 23.70, the open interest changed by 47 which increased total open position to 203

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 26.85, which was -6.2 lower than the previous day. The implied volatity was 24.46, the open interest changed by 32 which increased total open position to 149

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 33.25, which was 0.2 higher than the previous day. The implied volatity was 27.21, the open interest changed by 8 which increased total open position to 114

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 33.95, which was -10.1 lower than the previous day. The implied volatity was 27.04, the open interest changed by -18 which decreased total open position to 106

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 44, which was -1.3 lower than the previous day. The implied volatity was 23.68, the open interest changed by 76 which increased total open position to 118

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 45.8, which was 14.8 higher than the previous day. The implied volatity was 25.50, the open interest changed by 3 which increased total open position to 43

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 31, which was -4.6 lower than the previous day. The implied volatity was 27.11, the open interest changed by 8 which increased total open position to 40

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 35.6, which was 3.9 higher than the previous day. The implied volatity was 26.56, the open interest changed by 1 which increased total open position to 32

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 31.7, which was -15.3 lower than the previous day. The implied volatity was 25.79, the open interest changed by 17 which increased total open position to 29

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 47, which was -16.75 lower than the previous day. The implied volatity was 28.03, the open interest changed by 6 which increased total open position to 9

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 63.8, which was -33.4 lower than the previous day. The implied volatity was 28.83, the open interest changed by 2 which increased total open position to 2

On 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 97.2, which was 0 lower than the previous day. The implied volatity was 1.14, 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 97.2, which was 0 lower than the previous day. The implied volatity was 1.10, 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 97.2, which was 0 lower than the previous day. The implied volatity was 0.94, 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 97.2, which was 0 lower than the previous day. The implied volatity was 1.84, 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 97.2, 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 97.2, 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 1380 PE
Delta: -0.41 Vega: 1.41 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1388.70	27.05 ₹ 10,143.75	1.35 506.25	24.21	301 1,12,875	-31 -11,625	396 1,48,500
4 Dec	1396.20	26.7 ₹ 10,012.5	-7.75 -2906.25	25.58	434 1,62,750	75 28,125	424 1,59,000
3 Dec	1377.20	34.2 ₹ 12,825	3.6 1350.00	25.32	479 1,79,625	35 13,125	346 1,29,750
2 Dec	1386.60	30.75 ₹ 11,531.25	-10.65 -3993.75	25.27	1,397 5,23,875	224 84,000	314 1,17,750
1 Dec	1365.10	41.4 ₹ 15,525	-14.45 -5418.75	24.25	113 42,375	21 7,875	91 34,125
28 Nov	1330.20	56.45 ₹ 21,168.75	0.85 318.75	-	0 0	17 6,375	0 0
27 Nov	1339.40	56.45 ₹ 21,168.75	0.85 318.75	24.69	85 31,875	18 6,750	71 26,625
26 Nov	1341.50	54.5 ₹ 20,437.5	-11.8 -4425.00	23.92	52 19,500	22 8,250	53 19,875
25 Nov	1332.00	66.3 ₹ 24,862.5	12.55 4706.25	29.22	17 6,375	4 1,500	31 11,625
24 Nov	1346.30	53.85 ₹ 20,193.75	-4.45 -1668.75	-	0 0	0 0	0 0
21 Nov	1340.40	53.85 ₹ 20,193.75	-4.45 -1668.75	-	0 0	20 7,500	0 0
20 Nov	1365.40	53.85 ₹ 20,193.75	-4.45 -1668.75	30.56	46 17,250	19 7,125	26 9,750
19 Nov	1362.20	58.3 ₹ 21,862.5	-28.1 -10537.50	31.60	2 750	0 0	7 2,625
18 Nov	1324.90	86.4 ₹ 32,400	13.5 5062.50	34.72	2 750	1 375	6 2,250
17 Nov	1332.20	72.9 ₹ 27,337.5	-13.5 -5062.50	30.76	4 1,500	3 1,125	6 2,250
14 Nov	1323.50	86.4 ₹ 32,400	25.4 9525.00	33.99	2 750	0 0	2 750
13 Nov	1347.30	61 ₹ 22,875	6 2250.00	27.33	1 375	0 0	1 375
12 Nov	1376.40	55 ₹ 20,625	-22 -8250.00	30.98	1 375	0 0	0 0
11 Nov	1341.00	77 ₹ 28,875	0 0.00	-	0 0	0 0	0 0
10 Nov	1342.40	77 ₹ 28,875	0 0.00	-	0 0	0 0	0 0
7 Nov	1345.40	77 ₹ 28,875	0 0.00	-	0 0	0 0	0 0
6 Nov	1326.80	77 ₹ 28,875	0 0.00	-	0 0	0 0	0 0
30 Oct	1384.10	77 ₹ 28,875	0 0.00	1.33	0 0	0 0	0 0
29 Oct	1389.10	77 ₹ 28,875	0 0.00	1.69	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.41

Historical price for 1380 PE is as follows

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 27.05, which was 1.35 higher than the previous day. The implied volatity was 24.21, the open interest changed by -31 which decreased total open position to 396

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 26.7, which was -7.75 lower than the previous day. The implied volatity was 25.58, the open interest changed by 75 which increased total open position to 424

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 34.2, which was 3.6 higher than the previous day. The implied volatity was 25.32, the open interest changed by 35 which increased total open position to 346

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 30.75, which was -10.65 lower than the previous day. The implied volatity was 25.27, the open interest changed by 224 which increased total open position to 314

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 41.4, which was -14.45 lower than the previous day. The implied volatity was 24.25, the open interest changed by 21 which increased total open position to 91

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 56.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 56.45, which was 0.85 higher than the previous day. The implied volatity was 24.69, the open interest changed by 18 which increased total open position to 71

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 54.5, which was -11.8 lower than the previous day. The implied volatity was 23.92, the open interest changed by 22 which increased total open position to 53

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 66.3, which was 12.55 higher than the previous day. The implied volatity was 29.22, the open interest changed by 4 which increased total open position to 31

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 53.85, which was -4.45 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 53.85, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 53.85, which was -4.45 lower than the previous day. The implied volatity was 30.56, the open interest changed by 19 which increased total open position to 26

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 58.3, which was -28.1 lower than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 7

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 86.4, which was 13.5 higher than the previous day. The implied volatity was 34.72, the open interest changed by 1 which increased total open position to 6

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 72.9, which was -13.5 lower than the previous day. The implied volatity was 30.76, the open interest changed by 3 which increased total open position to 6

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 86.4, which was 25.4 higher than the previous day. The implied volatity was 33.99, the open interest changed by 0 which decreased total open position to 2

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 61, which was 6 higher than the previous day. The implied volatity was 27.33, 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 55, which was -22 lower than the previous day. The implied volatity was 30.98, 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 77, 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 77, 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 77, 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 77, 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 77, which was 0 lower than the previous day. The implied volatity was 1.33, 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 77, which was 0 lower than the previous day. The implied volatity was 1.69, 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