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 1460 CE
Delta: 0.19 Vega: 0.91 Theta: -0.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	8.25 ₹ 3,093.75	-2.75 -1031.25	24.35	407 1,52,625	-9 -3,375	649 2,43,375
5 Dec	1388.70	11 ₹ 4,125	-3.6 -1350.00	22.52	381 1,42,875	-10 -3,750	658 2,46,750
4 Dec	1396.20	14.05 ₹ 5,268.75	3.3 1237.50	23.04	831 3,11,625	-121 -45,375	670 2,51,250
3 Dec	1377.20	11 ₹ 4,125	-3.05 -1143.75	23.61	892 3,34,500	26 9,750	788 2,95,500

2 Dec	1386.60	13.65 ₹ 5,118.75	4.05 1518.75	23.54	3,180 11,92,500	270 1,01,250	759 2,84,625
1 Dec	1365.10	9.3 ₹ 3,487.5	4.35 1631.25	24.11	890 3,33,750	109 40,875	487 1,82,625
28 Nov	1330.20	4.95 ₹ 1,856.25	-2.35 -881.25	22.98	307 1,15,125	186 69,750	378 1,41,750
27 Nov	1339.40	7 ₹ 2,625	-1.7 -637.50	23.85	236 88,500	22 8,250	192 72,000
26 Nov	1341.50	8.65 ₹ 3,243.75	-0.55 -206.25	24.84	127 47,625	66 24,750	173 64,875
25 Nov	1332.00	9.2 ₹ 3,450	-3.75 -1406.25	25.76	89 33,375	20 7,500	112 42,000
24 Nov	1346.30	11.8 ₹ 4,425	-1.25 -468.75	27.21	124 46,500	9 3,375	92 34,500
21 Nov	1340.40	13.05 ₹ 4,893.75	-5.1 -1912.50	27.48	66 24,750	23 8,625	83 31,125
20 Nov	1365.40	18 ₹ 6,750	-1.7 -637.50	25.13	13 4,875	-4 -1,500	55 20,625
19 Nov	1362.20	20 ₹ 7,500	4.6 1725.00	26.84	83 31,125	39 14,625	59 22,125
18 Nov	1324.90	15.4 ₹ 5,775	1.4 525.00	-	0 0	0 0	0 0
17 Nov	1332.20	15.4 ₹ 5,775	1.4 525.00	27.87	2 750	1 375	21 7,875
14 Nov	1323.50	14 ₹ 5,250	-7.05 -2643.75	27.48	6 2,250	-4 -1,500	20 7,500
13 Nov	1347.30	20.6 ₹ 7,725	-10.25 -3843.75	27.81	8 3,000	1 375	24 9,000
12 Nov	1376.40	29.65 ₹ 11,118.75	-33.15 -12431.25	27.81	26 9,750	22 8,250	22 8,250
11 Nov	1341.00	62.8 ₹ 23,550	0 0.00	5.30	0 0	0 0	0 0
10 Nov	1342.40	62.8 ₹ 23,550	0 0.00	5.15	0 0	0 0	0 0
7 Nov	1345.40	62.8 ₹ 23,550	0 0.00	4.91	0 0	0 0	0 0
6 Nov	1326.80	62.8 ₹ 23,550	0 0.00	5.73	0 0	0 0	0 0
30 Oct	1384.10	62.8 ₹ 23,550	0 0.00	2.59	0 0	0 0	0 0
29 Oct	1389.10	62.8 ₹ 23,550	0 0.00	2.21	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.19

Historical price for 1460 CE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 8.25, which was -2.75 lower than the previous day. The implied volatity was 24.35, the open interest changed by -9 which decreased total open position to 649

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 11, which was -3.6 lower than the previous day. The implied volatity was 22.52, the open interest changed by -10 which decreased total open position to 658

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 14.05, which was 3.3 higher than the previous day. The implied volatity was 23.04, the open interest changed by -121 which decreased total open position to 670

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 11, which was -3.05 lower than the previous day. The implied volatity was 23.61, the open interest changed by 26 which increased total open position to 788

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 13.65, which was 4.05 higher than the previous day. The implied volatity was 23.54, the open interest changed by 270 which increased total open position to 759

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 9.3, which was 4.35 higher than the previous day. The implied volatity was 24.11, the open interest changed by 109 which increased total open position to 487

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 4.95, which was -2.35 lower than the previous day. The implied volatity was 22.98, the open interest changed by 186 which increased total open position to 378

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 7, which was -1.7 lower than the previous day. The implied volatity was 23.85, the open interest changed by 22 which increased total open position to 192

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 8.65, which was -0.55 lower than the previous day. The implied volatity was 24.84, the open interest changed by 66 which increased total open position to 173

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 9.2, which was -3.75 lower than the previous day. The implied volatity was 25.76, the open interest changed by 20 which increased total open position to 112

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 11.8, which was -1.25 lower than the previous day. The implied volatity was 27.21, the open interest changed by 9 which increased total open position to 92

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 13.05, which was -5.1 lower than the previous day. The implied volatity was 27.48, the open interest changed by 23 which increased total open position to 83

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 18, which was -1.7 lower than the previous day. The implied volatity was 25.13, the open interest changed by -4 which decreased total open position to 55

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 20, which was 4.6 higher than the previous day. The implied volatity was 26.84, the open interest changed by 39 which increased total open position to 59

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 15.4, which was 1.4 higher 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 15.4, which was 1.4 higher than the previous day. The implied volatity was 27.87, the open interest changed by 1 which increased total open position to 21

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 14, which was -7.05 lower than the previous day. The implied volatity was 27.48, the open interest changed by -4 which decreased total open position to 20

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 20.6, which was -10.25 lower than the previous day. The implied volatity was 27.81, the open interest changed by 1 which increased total open position to 24

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 29.65, which was -33.15 lower than the previous day. The implied volatity was 27.81, the open interest changed by 22 which increased total open position to 22

On 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 62.8, which was 0 lower than the previous day. The implied volatity was 5.30, 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 62.8, which was 0 lower than the previous day. The implied volatity was 5.15, 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 62.8, which was 0 lower than the previous day. The implied volatity was 4.91, 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 62.8, which was 0 lower than the previous day. The implied volatity was 5.73, 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 62.8, which was 0 lower than the previous day. The implied volatity was 2.59, 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 62.8, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0

NAUKRI 30DEC2025 1460 PE
Delta: -0.77 Vega: 1.03 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	90.05 ₹ 33,768.75	10.75 4031.25	29.05	9 3,375	0 0	25 9,375
5 Dec	1388.70	79.3 ₹ 29,737.5	5.45 2043.75	27.42	7 2,625	0 0	24 9,000
4 Dec	1396.20	73.85 ₹ 27,693.75	-8.15 -3056.25	26.77	18 6,750	3 1,125	24 9,000
3 Dec	1377.20	82 ₹ 30,750	-43 -16125.00	-	0 0	12 4,500	0 0
2 Dec	1386.60	82 ₹ 30,750	-43 -16125.00	27.82	19 7,125	10 3,750	19 7,125
1 Dec	1365.10	125 ₹ 46,875	12.6 4725.00	-	0 0	0 0	0 0
28 Nov	1330.20	125 ₹ 46,875	12.6 4725.00	-	0 0	0 0	0 0
27 Nov	1339.40	125 ₹ 46,875	12.6 4725.00	-	0 0	0 0	0 0
26 Nov	1341.50	125 ₹ 46,875	12.6 4725.00	-	0 0	2 750	0 0
25 Nov	1332.00	125 ₹ 46,875	12.6 4725.00	31.92	2 750	1 375	8 3,000
24 Nov	1346.30	112.4 ₹ 42,150	-12.15 -4556.25	20.18	1 375	0 0	7 2,625
21 Nov	1340.40	124.55 ₹ 46,706.25	19.4 7275.00	29.09	2 750	0 0	5 1,875
20 Nov	1365.40	105.15 ₹ 39,431.25	-5.4 -2025.00	31.87	1 375	0 0	5 1,875
19 Nov	1362.20	110.55 ₹ 41,456.25	-2.75 -1031.25	33.17	7 2,625	2 750	5 1,875
18 Nov	1324.90	113.3 ₹ 42,487.5	-8.5 -3187.50	-	0 0	0 0	0 0
17 Nov	1332.20	113.3 ₹ 42,487.5	-8.5 -3187.50	-	0 0	0 0	0 0
14 Nov	1323.50	113.3 ₹ 42,487.5	-8.5 -3187.50	-	0 0	0 0	0 0
13 Nov	1347.30	113.3 ₹ 42,487.5	-8.5 -3187.50	-	0 0	3 1,125	0 0
12 Nov	1376.40	113.3 ₹ 42,487.5	-8.5 -3187.50	37.26	6 2,250	3 1,125	3 1,125
11 Nov	1341.00	121.8 ₹ 45,675	0 0.00	-	0 0	0 0	0 0
10 Nov	1342.40	121.8 ₹ 45,675	0 0.00	-	0 0	0 0	0 0
7 Nov	1345.40	121.8 ₹ 45,675	0 0.00	-	0 0	0 0	0 0
6 Nov	1326.80	121.8 ₹ 45,675	0 0.00	-	0 0	0 0	0 0
30 Oct	1384.10	121.8 ₹ 45,675	0 0.00	-	0 0	0 0	0 0
29 Oct	1389.10	121.8 ₹ 45,675	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.77

Historical price for 1460 PE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 90.05, which was 10.75 higher than the previous day. The implied volatity was 29.05, the open interest changed by 0 which decreased total open position to 25

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 79.3, which was 5.45 higher than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 24

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 73.85, which was -8.15 lower than the previous day. The implied volatity was 26.77, the open interest changed by 3 which increased total open position to 24

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 82, which was -43 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 82, which was -43 lower than the previous day. The implied volatity was 27.82, the open interest changed by 10 which increased total open position to 19

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 125, which was 12.6 higher 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 125, which was 12.6 higher 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 125, which was 12.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 125, which was 12.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 125, which was 12.6 higher than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 8

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 112.4, which was -12.15 lower than the previous day. The implied volatity was 20.18, the open interest changed by 0 which decreased total open position to 7

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 124.55, which was 19.4 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 5

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 105.15, which was -5.4 lower than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 5

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 110.55, which was -2.75 lower than the previous day. The implied volatity was 33.17, the open interest changed by 2 which increased total open position to 5

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 113.3, which was -8.5 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 113.3, which was -8.5 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 113.3, which was -8.5 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 113.3, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 113.3, which was -8.5 lower than the previous day. The implied volatity was 37.26, 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 121.8, 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 10 Nov NAUKRI was trading at 1342.40. The strike last trading price was 121.8, 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 7 Nov NAUKRI was trading at 1345.40. The strike last trading price was 121.8, 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 6 Nov NAUKRI was trading at 1326.80. The strike last trading price was 121.8, 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 30 Oct NAUKRI was trading at 1384.10. The strike last trading price was 121.8, 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 29 Oct NAUKRI was trading at 1389.10. The strike last trading price was 121.8, 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

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