NAUKRI

Info Edge (I) Ltd

1361.6 -16.10 (-1.17%)

L: 1345.3 H: 1371.7

Back to Option Chain

Historical option data for NAUKRI
15 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 1420 CE
Delta: 0.22 Vega: 0.81 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1361.60	8 ₹ 3,000	-5.35 -2006.25	23.92	234 87,750	20 7,500	644 2,41,500
12 Dec	1377.70	12.85 ₹ 4,818.75	5.4 2025.00	22.19	381 1,42,875	-20 -7,500	621 2,32,875
11 Dec	1343.50	7.65 ₹ 2,868.75	-1.3 -487.50	23.70	465 1,74,375	86 32,250	661 2,47,875
10 Dec	1342.80	8.4 ₹ 3,150	-7.3 -2737.50	24.87	308 1,15,500	12 4,500	575 2,15,625
9 Dec	1376.30	14.6 ₹ 5,475	-2.1 -787.50	23.39	302 1,13,250	-35 -13,125	562 2,10,750

8 Dec	1372.10	16.45 ₹ 6,168.75	-5.05 -1893.75	23.26	379 1,42,125	-16 -6,000	598 2,24,250
5 Dec	1388.70	21.45 ₹ 8,043.75	-6.2 -2325.00	21.61	529 1,98,375	4 1,500	615 2,30,625
4 Dec	1396.20	26.1 ₹ 9,787.5	5.55 2081.25	22.24	1,346 5,04,750	37 13,875	611 2,29,125
3 Dec	1377.20	21.25 ₹ 7,968.75	-4.05 -1518.75	23.23	922 3,45,750	-74 -27,750	573 2,14,875
2 Dec	1386.60	24.6 ₹ 9,225	5.95 2231.25	22.64	4,341 16,27,875	484 1,81,500	658 2,46,750
1 Dec	1365.10	18.35 ₹ 6,881.25	8.3 3112.50	24.08	336 1,26,000	3 1,125	175 65,625
28 Nov	1330.20	10.05 ₹ 3,768.75	-3.45 -1293.75	22.40	69 25,875	22 8,250	172 64,500
27 Nov	1339.40	12.95 ₹ 4,856.25	-2.7 -1012.50	23.01	173 64,875	71 26,625	150 56,250
26 Nov	1341.50	15.85 ₹ 5,943.75	1.4 525.00	24.45	100 37,500	17 6,375	81 30,375
25 Nov	1332.00	14.75 ₹ 5,531.25	-7.65 -2868.75	24.18	64 24,000	14 5,250	64 24,000
24 Nov	1346.30	22.4 ₹ 8,400	1.3 487.50	28.58	49 18,375	5 1,875	51 19,125
21 Nov	1340.40	21.3 ₹ 7,987.5	-7.1 -2662.50	27.13	72 27,000	15 5,625	45 16,875
20 Nov	1365.40	28.8 ₹ 10,800	-0.6 -225.00	24.54	35 13,125	26 9,750	29 10,875
19 Nov	1362.20	29.4 ₹ 11,025	-49.2 -18450.00	25.45	4 1,500	2 750	2 750
18 Nov	1324.90	78.6 ₹ 29,475	0 0.00	4.88	0 0	0 0	0 0
17 Nov	1332.20	78.6 ₹ 29,475	0 0.00	4.10	0 0	0 0	0 0
14 Nov	1323.50	78.6 ₹ 29,475	0 0.00	4.54	0 0	0 0	0 0
13 Nov	1347.30	78.6 ₹ 29,475	0 0.00	3.13	0 0	0 0	0 0
12 Nov	1376.40	78.6 ₹ 29,475	0 0.00	1.50	0 0	0 0	0 0
11 Nov	1341.00	78.6 ₹ 29,475	0 0.00	3.19	0 0	0 0	0 0
10 Nov	1342.40	78.6 ₹ 29,475	0 0.00	3.16	0 0	0 0	0 0
7 Nov	1345.40	78.6 ₹ 29,475	0 0.00	2.97	0 0	0 0	0 0
6 Nov	1326.80	78.6 ₹ 29,475	0 0.00	3.84	0 0	0 0	0 0
30 Oct	1384.10	78.6 ₹ 29,475	0 0.00	0.73	0 0	0 0	0 0
29 Oct	1389.10	78.6 ₹ 29,475	0 0.00	0.32	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is 0.22

Historical price for 1420 CE is as follows

On 15 Dec NAUKRI was trading at 1361.60. The strike last trading price was 8, which was -5.35 lower than the previous day. The implied volatity was 23.92, the open interest changed by 20 which increased total open position to 644

On 12 Dec NAUKRI was trading at 1377.70. The strike last trading price was 12.85, which was 5.4 higher than the previous day. The implied volatity was 22.19, the open interest changed by -20 which decreased total open position to 621

On 11 Dec NAUKRI was trading at 1343.50. The strike last trading price was 7.65, which was -1.3 lower than the previous day. The implied volatity was 23.70, the open interest changed by 86 which increased total open position to 661

On 10 Dec NAUKRI was trading at 1342.80. The strike last trading price was 8.4, which was -7.3 lower than the previous day. The implied volatity was 24.87, the open interest changed by 12 which increased total open position to 575

On 9 Dec NAUKRI was trading at 1376.30. The strike last trading price was 14.6, which was -2.1 lower than the previous day. The implied volatity was 23.39, the open interest changed by -35 which decreased total open position to 562

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 16.45, which was -5.05 lower than the previous day. The implied volatity was 23.26, the open interest changed by -16 which decreased total open position to 598

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 21.45, which was -6.2 lower than the previous day. The implied volatity was 21.61, the open interest changed by 4 which increased total open position to 615

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 26.1, which was 5.55 higher than the previous day. The implied volatity was 22.24, the open interest changed by 37 which increased total open position to 611

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 21.25, which was -4.05 lower than the previous day. The implied volatity was 23.23, the open interest changed by -74 which decreased total open position to 573

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 24.6, which was 5.95 higher than the previous day. The implied volatity was 22.64, the open interest changed by 484 which increased total open position to 658

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 18.35, which was 8.3 higher than the previous day. The implied volatity was 24.08, the open interest changed by 3 which increased total open position to 175

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 10.05, which was -3.45 lower than the previous day. The implied volatity was 22.40, the open interest changed by 22 which increased total open position to 172

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 12.95, which was -2.7 lower than the previous day. The implied volatity was 23.01, the open interest changed by 71 which increased total open position to 150

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 15.85, which was 1.4 higher than the previous day. The implied volatity was 24.45, the open interest changed by 17 which increased total open position to 81

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 14.75, which was -7.65 lower than the previous day. The implied volatity was 24.18, the open interest changed by 14 which increased total open position to 64

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 22.4, which was 1.3 higher than the previous day. The implied volatity was 28.58, the open interest changed by 5 which increased total open position to 51

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 21.3, which was -7.1 lower than the previous day. The implied volatity was 27.13, the open interest changed by 15 which increased total open position to 45

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 28.8, which was -0.6 lower than the previous day. The implied volatity was 24.54, the open interest changed by 26 which increased total open position to 29

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 29.4, which was -49.2 lower than the previous day. The implied volatity was 25.45, the open interest changed by 2 which increased total open position to 2

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 78.6, which was 0 lower than the previous day. The implied volatity was 4.88, 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 78.6, which was 0 lower than the previous day. The implied volatity was 4.10, 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 78.6, which was 0 lower than the previous day. The implied volatity was 4.54, 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 78.6, which was 0 lower than the previous day. The implied volatity was 3.13, 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 78.6, which was 0 lower than the previous day. The implied volatity was 1.50, 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 78.6, which was 0 lower than the previous day. The implied volatity was 3.19, 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 78.6, which was 0 lower than the previous day. The implied volatity was 3.16, 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 78.6, which was 0 lower than the previous day. The implied volatity was 2.97, 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 78.6, which was 0 lower than the previous day. The implied volatity was 3.84, 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 78.6, which was 0 lower than the previous day. The implied volatity was 0.73, 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 78.6, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0

NAUKRI 30DEC2025 1420 PE
Delta: -0.79 Vega: 0.78 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1361.60	61.3 ₹ 22,987.5	11.4 4275.00	22.82	13 4,875	1 375	88 33,000
12 Dec	1377.70	49.95 ₹ 18,731.25	-25.3 -9487.50	22.46	6 2,250	1 375	87 32,625
11 Dec	1343.50	75.35 ₹ 28,256.25	-4.5 -1687.50	25.39	24 9,000	0 0	86 32,250
10 Dec	1342.80	82 ₹ 30,750	16.7 6262.50	28.52	8 3,000	2 750	86 32,250
9 Dec	1376.30	65.3 ₹ 24,487.5	16.8 6300.00	-	0 0	0 0	0 0
8 Dec	1372.10	65.3 ₹ 24,487.5	16.8 6300.00	32.31	4 1,500	0 0	84 31,500
5 Dec	1388.70	48.5 ₹ 18,187.5	1.65 618.75	24.62	1 375	0 0	84 31,500
4 Dec	1396.20	46.85 ₹ 17,568.75	-11.85 -4443.75	25.93	64 24,000	-5 -1,875	83 31,125
3 Dec	1377.20	58.8 ₹ 22,050	5.45 2043.75	26.82	24 9,000	-1 -375	87 32,625
2 Dec	1386.60	53.6 ₹ 20,100	-13.15 -4931.25	26.55	172 64,500	36 13,500	88 33,000
1 Dec	1365.10	66.1 ₹ 24,787.5	-17.7 -6637.50	24.07	46 17,250	19 7,125	51 19,125
28 Nov	1330.20	83.8 ₹ 31,425	-10.2 -3825.00	-	0 0	0 0	0 0
27 Nov	1339.40	83.8 ₹ 31,425	-10.2 -3825.00	-	0 0	5 1,875	0 0
26 Nov	1341.50	83.8 ₹ 31,425	-10.2 -3825.00	25.27	8 3,000	2 750	29 10,875
25 Nov	1332.00	94 ₹ 35,250	4 1500.00	29.80	21 7,875	17 6,375	23 8,625
24 Nov	1346.30	90 ₹ 33,750	12.4 4650.00	-	0 0	0 0	0 0
21 Nov	1340.40	90 ₹ 33,750	12.4 4650.00	26.33	4 1,500	0 0	6 2,250
20 Nov	1365.40	77.6 ₹ 29,100	-2.3 -862.50	31.26	7 2,625	2 750	5 1,875
19 Nov	1362.20	79.9 ₹ 29,962.5	-18.1 -6787.50	30.89	3 1,125	2 750	2 750
18 Nov	1324.90	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
17 Nov	1332.20	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
14 Nov	1323.50	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
13 Nov	1347.30	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
12 Nov	1376.40	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
11 Nov	1341.00	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
10 Nov	1342.40	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
7 Nov	1345.40	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
6 Nov	1326.80	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
30 Oct	1384.10	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0
29 Oct	1389.10	98 ₹ 36,750	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.79

Historical price for 1420 PE is as follows

On 15 Dec NAUKRI was trading at 1361.60. The strike last trading price was 61.3, which was 11.4 higher than the previous day. The implied volatity was 22.82, the open interest changed by 1 which increased total open position to 88

On 12 Dec NAUKRI was trading at 1377.70. The strike last trading price was 49.95, which was -25.3 lower than the previous day. The implied volatity was 22.46, the open interest changed by 1 which increased total open position to 87

On 11 Dec NAUKRI was trading at 1343.50. The strike last trading price was 75.35, which was -4.5 lower than the previous day. The implied volatity was 25.39, the open interest changed by 0 which decreased total open position to 86

On 10 Dec NAUKRI was trading at 1342.80. The strike last trading price was 82, which was 16.7 higher than the previous day. The implied volatity was 28.52, the open interest changed by 2 which increased total open position to 86

On 9 Dec NAUKRI was trading at 1376.30. The strike last trading price was 65.3, which was 16.8 higher than the previous day. The implied volatity was -, 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 65.3, which was 16.8 higher than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 84

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 48.5, which was 1.65 higher than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 84

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 46.85, which was -11.85 lower than the previous day. The implied volatity was 25.93, the open interest changed by -5 which decreased total open position to 83

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 58.8, which was 5.45 higher than the previous day. The implied volatity was 26.82, the open interest changed by -1 which decreased total open position to 87

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 53.6, which was -13.15 lower than the previous day. The implied volatity was 26.55, the open interest changed by 36 which increased total open position to 88

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 66.1, which was -17.7 lower than the previous day. The implied volatity was 24.07, the open interest changed by 19 which increased total open position to 51

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 83.8, which was -10.2 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 83.8, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 83.8, which was -10.2 lower than the previous day. The implied volatity was 25.27, the open interest changed by 2 which increased total open position to 29

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 94, which was 4 higher than the previous day. The implied volatity was 29.80, the open interest changed by 17 which increased total open position to 23

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 90, which was 12.4 higher 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 90, which was 12.4 higher than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 6

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 77.6, which was -2.3 lower than the previous day. The implied volatity was 31.26, the open interest changed by 2 which increased total open position to 5

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 79.9, which was -18.1 lower than the previous day. The implied volatity was 30.89, the open interest changed by 2 which increased total open position to 2

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 98, 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 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 98, 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 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 98, 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 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 98, 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 98, 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 98, 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 98, 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 98, 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 98, 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 98, 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 98, 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

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