NAUKRI

Info Edge (I) Ltd

1333.7 -4.50 (-0.34%)

L: 1325.4 H: 1347.9

Back to Option Chain

Historical option data for NAUKRI
18 Dec 2025 04:02 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 1500 CE
Delta: 0.03 Vega: 0.17 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1333.70	0.95 ₹ 356.25	-0.1 -37.50	33.39	376 1,41,000	-111 -41,625	342 1,28,250
17 Dec	1338.20	1 ₹ 375	-0.3 -112.50	31.91	211 79,125	-72 -27,000	453 1,69,875
16 Dec	1346.90	1.25 ₹ 468.75	-0.25 -93.75	30.68	218 81,750	-55 -20,625	534 2,00,250
15 Dec	1361.60	1.5 ₹ 562.5	-0.8 -300.00	27.46	301 1,12,875	-25 -9,375	588 2,20,500
12 Dec	1377.70	2.4 ₹ 900	1.1 412.50	24.42	431 1,61,625	-19 -7,125	614 2,30,250
11 Dec	1343.50	1.35 ₹ 506.25	-0.2 -75.00	25.77	296 1,11,000	-38 -14,250	633 2,37,375
10 Dec	1342.80	1.5 ₹ 562.5	-1.45 -543.75	26.23	297 1,11,375	47 17,625	676 2,53,500
9 Dec	1376.30	2.95 ₹ 1,106.25	-0.55 -206.25	24.81	412 1,54,500	-43 -16,125	629 2,35,875
8 Dec	1372.10	3.55 ₹ 1,331.25	-1.75 -656.25	24.67	279 1,04,625	-9 -3,375	678 2,54,250
5 Dec	1388.70	5.2 ₹ 1,950	-2.1 -787.50	23.21	713 2,67,375	53 19,875	688 2,58,000
4 Dec	1396.20	7.35 ₹ 2,756.25	2 750.00	24.04	438 1,64,250	9 3,375	626 2,34,750
3 Dec	1377.20	5.8 ₹ 2,175	-1.4 -525.00	24.67	261 97,875	-12 -4,500	612 2,29,500
2 Dec	1386.60	7 ₹ 2,625	2 750.00	24.12	2,046 7,67,250	256 96,000	662 2,48,250
1 Dec	1365.10	4.95 ₹ 1,856.25	2.4 900.00	25.08	622 2,33,250	218 81,750	416 1,56,000
28 Nov	1330.20	2.4 ₹ 900	-1.6 -600.00	23.70	85 31,875	3 1,125	196 73,500
27 Nov	1339.40	4 ₹ 1,500	-0.85 -318.75	25.15	166 62,250	26 9,750	198 74,250
26 Nov	1341.50	4.85 ₹ 1,818.75	-0.4 -150.00	25.72	127 47,625	54 20,250	172 64,500
25 Nov	1332.00	5.15 ₹ 1,931.25	-2.85 -1068.75	26.40	47 17,625	3 1,125	119 44,625
24 Nov	1346.30	8 ₹ 3,000	-0.3 -112.50	28.97	97 36,375	41 15,375	115 43,125
21 Nov	1340.40	8.3 ₹ 3,112.5	-3.1 -1162.50	28.43	36 13,500	12 4,500	73 27,375
20 Nov	1365.40	11.35 ₹ 4,256.25	-1.75 -656.25	26.06	42 15,750	5 1,875	60 22,500
19 Nov	1362.20	12.9 ₹ 4,837.5	5.05 1893.75	27.60	94 35,250	42 15,750	58 21,750
18 Nov	1324.90	7.8 ₹ 2,925	-2.25 -843.75	28.52	8 3,000	4 1,500	16 6,000
17 Nov	1332.20	10.05 ₹ 3,768.75	0.9 337.50	28.68	6 2,250	1 375	9 3,375

14 Nov	1323.50	9.15 ₹ 3,431.25	-4.75 -1781.25	28.26	8 3,000	2 750	8 3,000
13 Nov	1347.30	13.9 ₹ 5,212.5	-35.65 -13368.75	28.56	10 3,750	4 1,500	4 1,500
12 Nov	1376.40	49.55 ₹ 18,581.25	0 0.00	5.57	0 0	0 0	0 0
11 Nov	1341.00	49.55 ₹ 18,581.25	0 0.00	7.05	0 0	0 0	0 0
10 Nov	1342.40	49.55 ₹ 18,581.25	0 0.00	6.99	0 0	0 0	0 0
7 Nov	1345.40	49.55 ₹ 18,581.25	0 0.00	6.71	0 0	0 0	0 0
6 Nov	1326.80	49.55 ₹ 18,581.25	0 0.00	7.46	0 0	0 0	0 0
30 Oct	1384.10	49.55 ₹ 18,581.25	0 0.00	4.32	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.03

Historical price for 1500 CE is as follows

On 18 Dec NAUKRI was trading at 1333.70. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 33.39, the open interest changed by -111 which decreased total open position to 342

On 17 Dec NAUKRI was trading at 1338.20. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 31.91, the open interest changed by -72 which decreased total open position to 453

On 16 Dec NAUKRI was trading at 1346.90. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 30.68, the open interest changed by -55 which decreased total open position to 534

On 15 Dec NAUKRI was trading at 1361.60. The strike last trading price was 1.5, which was -0.8 lower than the previous day. The implied volatity was 27.46, the open interest changed by -25 which decreased total open position to 588

On 12 Dec NAUKRI was trading at 1377.70. The strike last trading price was 2.4, which was 1.1 higher than the previous day. The implied volatity was 24.42, the open interest changed by -19 which decreased total open position to 614

On 11 Dec NAUKRI was trading at 1343.50. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 25.77, the open interest changed by -38 which decreased total open position to 633

On 10 Dec NAUKRI was trading at 1342.80. The strike last trading price was 1.5, which was -1.45 lower than the previous day. The implied volatity was 26.23, the open interest changed by 47 which increased total open position to 676

On 9 Dec NAUKRI was trading at 1376.30. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 24.81, the open interest changed by -43 which decreased total open position to 629

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 3.55, which was -1.75 lower than the previous day. The implied volatity was 24.67, the open interest changed by -9 which decreased total open position to 678

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 5.2, which was -2.1 lower than the previous day. The implied volatity was 23.21, the open interest changed by 53 which increased total open position to 688

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 7.35, which was 2 higher than the previous day. The implied volatity was 24.04, the open interest changed by 9 which increased total open position to 626

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 5.8, which was -1.4 lower than the previous day. The implied volatity was 24.67, the open interest changed by -12 which decreased total open position to 612

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 7, which was 2 higher than the previous day. The implied volatity was 24.12, the open interest changed by 256 which increased total open position to 662

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 4.95, which was 2.4 higher than the previous day. The implied volatity was 25.08, the open interest changed by 218 which increased total open position to 416

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 2.4, which was -1.6 lower than the previous day. The implied volatity was 23.70, the open interest changed by 3 which increased total open position to 196

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 25.15, the open interest changed by 26 which increased total open position to 198

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 4.85, which was -0.4 lower than the previous day. The implied volatity was 25.72, the open interest changed by 54 which increased total open position to 172

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 5.15, which was -2.85 lower than the previous day. The implied volatity was 26.40, the open interest changed by 3 which increased total open position to 119

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 8, which was -0.3 lower than the previous day. The implied volatity was 28.97, the open interest changed by 41 which increased total open position to 115

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 8.3, which was -3.1 lower than the previous day. The implied volatity was 28.43, the open interest changed by 12 which increased total open position to 73

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 11.35, which was -1.75 lower than the previous day. The implied volatity was 26.06, the open interest changed by 5 which increased total open position to 60

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 12.9, which was 5.05 higher than the previous day. The implied volatity was 27.60, the open interest changed by 42 which increased total open position to 58

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 7.8, which was -2.25 lower than the previous day. The implied volatity was 28.52, the open interest changed by 4 which increased total open position to 16

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 10.05, which was 0.9 higher than the previous day. The implied volatity was 28.68, the open interest changed by 1 which increased total open position to 9

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 9.15, which was -4.75 lower than the previous day. The implied volatity was 28.26, the open interest changed by 2 which increased total open position to 8

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 13.9, which was -35.65 lower than the previous day. The implied volatity was 28.56, the open interest changed by 4 which increased total open position to 4

On 12 Nov NAUKRI was trading at 1376.40. The strike last trading price was 49.55, which was 0 lower than the previous day. The implied volatity was 5.57, 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 49.55, which was 0 lower than the previous day. The implied volatity was 7.05, 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 49.55, which was 0 lower than the previous day. The implied volatity was 6.99, 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 49.55, which was 0 lower than the previous day. The implied volatity was 6.71, 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 49.55, which was 0 lower than the previous day. The implied volatity was 7.46, 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 49.55, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0

NAUKRI 30DEC2025 1500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1333.70	154 ₹ 57,750	31 11625.00	-	0 0	0 0	19 7,125
17 Dec	1338.20	154 ₹ 57,750	31 11625.00	-	2 750	0 0	20 7,500
16 Dec	1346.90	123 ₹ 46,125	-29.7 -11137.50	-	0 0	0 0	20 7,500
15 Dec	1361.60	123 ₹ 46,125	-29.7 -11137.50	-	0 0	0 0	0 0
12 Dec	1377.70	123 ₹ 46,125	-29.7 -11137.50	32.25	1 375	0 0	21 7,875
11 Dec	1343.50	148.9 ₹ 55,837.5	-3.8 -1425.00	30.61	9 3,375	-8 -3,000	22 8,250
10 Dec	1342.80	152.7 ₹ 57,262.5	25.6 9600.00	30.07	11 4,125	0 0	31 11,625
9 Dec	1376.30	127.1 ₹ 47,662.5	0.75 281.25	29.68	2 750	-1 -375	30 11,250
8 Dec	1372.10	126.35 ₹ 47,381.25	20.45 7668.75	32.84	3 1,125	-1 -375	31 11,625
5 Dec	1388.70	105.9 ₹ 39,712.5	-18.9 -7087.50	-	0 0	-3 -1,125	0 0
4 Dec	1396.20	105.9 ₹ 39,712.5	-18.9 -7087.50	27.93	7 2,625	-1 -375	34 12,750
3 Dec	1377.20	123.7 ₹ 46,387.5	9.7 3637.50	31.30	6 2,250	2 750	34 12,750
2 Dec	1386.60	114 ₹ 42,750	-18.75 -7031.25	28.66	18 6,750	10 3,750	31 11,625
1 Dec	1365.10	132.75 ₹ 49,781.25	-20.5 -7687.50	25.99	6 2,250	1 375	19 7,125
28 Nov	1330.20	153.25 ₹ 57,468.75	-8.75 -3281.25	-	0 0	-1 -375	0 0
27 Nov	1339.40	153.25 ₹ 57,468.75	-8.75 -3281.25	26.56	1 375	0 0	19 7,125
26 Nov	1341.50	162 ₹ 60,750	18 6750.00	-	0 0	2 750	0 0
25 Nov	1332.00	162 ₹ 60,750	18 6750.00	35.68	2 750	0 0	17 6,375
24 Nov	1346.30	144 ₹ 54,000	-4.7 -1762.50	-	3 1,125	1 375	15 5,625
21 Nov	1340.40	148.7 ₹ 55,762.5	6.7 2512.50	18.70	2 750	1 375	13 4,875
20 Nov	1365.40	142 ₹ 53,250	-30 -11250.00	36.64	8 3,000	4 1,500	8 3,000
19 Nov	1362.20	172 ₹ 64,500	31.6 11850.00	-	0 0	1 375	0 0
18 Nov	1324.90	172 ₹ 64,500	31.6 11850.00	31.85	1 375	0 0	3 1,125
17 Nov	1332.20	140.4 ₹ 52,650	0.4 150.00	-	0 0	1 375	0 0
14 Nov	1323.50	140.4 ₹ 52,650	0.4 150.00	-	1 375	0 0	2 750
13 Nov	1347.30	140 ₹ 52,500	-25 -9375.00	-	0 0	0 0	0 0
12 Nov	1376.40	140 ₹ 52,500	-25 -9375.00	36.81	4 1,500	1 375	3 1,125
11 Nov	1341.00	165 ₹ 61,875	16.85 6318.75	-	0 0	0 0	0 0
10 Nov	1342.40	165 ₹ 61,875	16.85 6318.75	-	0 0	0 0	0 0
7 Nov	1345.40	165 ₹ 61,875	16.85 6318.75	-	0 0	2 750	0 0
6 Nov	1326.80	165 ₹ 61,875	16.85 6318.75	29.12	2 750	0 0	0 0
30 Oct	1384.10	148.15 ₹ 55,556.25	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -

Historical price for 1500 PE is as follows

On 18 Dec NAUKRI was trading at 1333.70. The strike last trading price was 154, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 17 Dec NAUKRI was trading at 1338.20. The strike last trading price was 154, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 16 Dec NAUKRI was trading at 1346.90. The strike last trading price was 123, which was -29.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 15 Dec NAUKRI was trading at 1361.60. The strike last trading price was 123, which was -29.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NAUKRI was trading at 1377.70. The strike last trading price was 123, which was -29.7 lower than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 21

On 11 Dec NAUKRI was trading at 1343.50. The strike last trading price was 148.9, which was -3.8 lower than the previous day. The implied volatity was 30.61, the open interest changed by -8 which decreased total open position to 22

On 10 Dec NAUKRI was trading at 1342.80. The strike last trading price was 152.7, which was 25.6 higher than the previous day. The implied volatity was 30.07, the open interest changed by 0 which decreased total open position to 31

On 9 Dec NAUKRI was trading at 1376.30. The strike last trading price was 127.1, which was 0.75 higher than the previous day. The implied volatity was 29.68, the open interest changed by -1 which decreased total open position to 30

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 126.35, which was 20.45 higher than the previous day. The implied volatity was 32.84, the open interest changed by -1 which decreased total open position to 31

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 105.9, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 105.9, which was -18.9 lower than the previous day. The implied volatity was 27.93, the open interest changed by -1 which decreased total open position to 34

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 123.7, which was 9.7 higher than the previous day. The implied volatity was 31.30, the open interest changed by 2 which increased total open position to 34

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 114, which was -18.75 lower than the previous day. The implied volatity was 28.66, the open interest changed by 10 which increased total open position to 31

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 132.75, which was -20.5 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 19

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 153.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 153.25, which was -8.75 lower than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 19

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 162, which was 18 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 162, which was 18 higher than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 17

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 144, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 148.7, which was 6.7 higher than the previous day. The implied volatity was 18.70, the open interest changed by 1 which increased total open position to 13

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 142, which was -30 lower than the previous day. The implied volatity was 36.64, the open interest changed by 4 which increased total open position to 8

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 172, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 172, which was 31.6 higher than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 3

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 140.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 140.4, which was 0.4 higher than the previous day. The implied volatity was -, 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 140, which was -25 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 140, which was -25 lower than the previous day. The implied volatity was 36.81, the open interest changed by 1 which increased total open position to 3

On 11 Nov NAUKRI was trading at 1341.00. The strike last trading price was 165, which was 16.85 higher 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 165, which was 16.85 higher 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 165, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov NAUKRI was trading at 1326.80. The strike last trading price was 165, which was 16.85 higher than the previous day. The implied volatity was 29.12, 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 148.15, 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