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 1560 CE
Delta: 0.03 Vega: 0.26 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	1.2 ₹ 450	-0.6 -225.00	26.63	68 25,500	32 12,000	272 1,02,000
5 Dec	1388.70	1.8 ₹ 675	-0.9 -337.50	24.97	18 6,750	-4 -1,500	240 90,000
4 Dec	1396.20	2.6 ₹ 975	0.6 225.00	25.37	93 34,875	26 9,750	243 91,125
3 Dec	1377.20	2.2 ₹ 825	-0.35 -131.25	26.28	109 40,875	-10 -3,750	217 81,375
2 Dec	1386.60	2.65 ₹ 993.75	0.75 281.25	25.60	669 2,50,875	39 14,625	227 85,125
1 Dec	1365.10	1.9 ₹ 712.5	0.8 300.00	26.54	8 3,000	2 750	188 70,500
28 Nov	1330.20	1.1 ₹ 412.5	-0.2 -75.00	26.39	34 12,750	-6 -2,250	189 70,875
27 Nov	1339.40	1.3 ₹ 487.5	-0.7 -262.50	25.58	53 19,875	-6 -2,250	195 73,125
26 Nov	1341.50	2 ₹ 750	-0.5 -187.50	26.99	154 57,750	119 44,625	201 75,375

25 Nov	1332.00	2.55 ₹ 956.25	-1.4 -525.00	28.44	37 13,875	9 3,375	78 29,250
24 Nov	1346.30	3.95 ₹ 1,481.25	-0.35 -131.25	30.35	91 34,125	23 8,625	89 33,375
21 Nov	1340.40	4.3 ₹ 1,612.5	-1.6 -600.00	29.49	7 2,625	0 0	66 24,750
20 Nov	1365.40	5.85 ₹ 2,193.75	-0.85 -318.75	27.65	42 15,750	17 6,375	66 24,750
19 Nov	1362.20	6.7 ₹ 2,512.5	2.7 1012.50	28.88	87 32,625	10 3,750	48 18,000
18 Nov	1324.90	4 ₹ 1,500	-0.8 -300.00	29.80	19 7,125	-4 -1,500	39 14,625
17 Nov	1332.20	4.8 ₹ 1,800	0 0.00	29.22	27 10,125	19 7,125	38 14,250
14 Nov	1323.50	4.8 ₹ 1,800	-2.6 -975.00	29.40	6 2,250	0 0	15 5,625
13 Nov	1347.30	7.4 ₹ 2,775	-2.5 -937.50	29.43	14 5,250	13 4,875	14 5,250
28 Oct	1385.70	31 ₹ 11,625	0 0.00	6.60	0 0	0 0	0 0
27 Oct	1364.70	31 ₹ 11,625	0 0.00	7.33	0 0	0 0	0 0
24 Oct	1377.80	31 ₹ 11,625	0 0.00	6.13	0 0	0 0	0 0
23 Oct	1379.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1367.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1383.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1379.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1560 expiring on 30DEC2025

Delta for 1560 CE is 0.03

Historical price for 1560 CE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was 26.63, the open interest changed by 32 which increased total open position to 272

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 24.97, the open interest changed by -4 which decreased total open position to 240

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 2.6, which was 0.6 higher than the previous day. The implied volatity was 25.37, the open interest changed by 26 which increased total open position to 243

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 26.28, the open interest changed by -10 which decreased total open position to 217

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 2.65, which was 0.75 higher than the previous day. The implied volatity was 25.60, the open interest changed by 39 which increased total open position to 227

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 1.9, which was 0.8 higher than the previous day. The implied volatity was 26.54, the open interest changed by 2 which increased total open position to 188

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 26.39, the open interest changed by -6 which decreased total open position to 189

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 25.58, the open interest changed by -6 which decreased total open position to 195

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 26.99, the open interest changed by 119 which increased total open position to 201

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 2.55, which was -1.4 lower than the previous day. The implied volatity was 28.44, the open interest changed by 9 which increased total open position to 78

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 3.95, which was -0.35 lower than the previous day. The implied volatity was 30.35, the open interest changed by 23 which increased total open position to 89

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 4.3, which was -1.6 lower than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 66

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 5.85, which was -0.85 lower than the previous day. The implied volatity was 27.65, the open interest changed by 17 which increased total open position to 66

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 6.7, which was 2.7 higher than the previous day. The implied volatity was 28.88, the open interest changed by 10 which increased total open position to 48

On 18 Nov NAUKRI was trading at 1324.90. The strike last trading price was 4, which was -0.8 lower than the previous day. The implied volatity was 29.80, the open interest changed by -4 which decreased total open position to 39

On 17 Nov NAUKRI was trading at 1332.20. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 29.22, the open interest changed by 19 which increased total open position to 38

On 14 Nov NAUKRI was trading at 1323.50. The strike last trading price was 4.8, which was -2.6 lower than the previous day. The implied volatity was 29.40, the open interest changed by 0 which decreased total open position to 15

On 13 Nov NAUKRI was trading at 1347.30. The strike last trading price was 7.4, which was -2.5 lower than the previous day. The implied volatity was 29.43, the open interest changed by 13 which increased total open position to 14

On 28 Oct NAUKRI was trading at 1385.70. The strike last trading price was 31, which was 0 lower than the previous day. The implied volatity was 6.60, the open interest changed by 0 which decreased total open position to 0

On 27 Oct NAUKRI was trading at 1364.70. The strike last trading price was 31, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0

On 24 Oct NAUKRI was trading at 1377.80. The strike last trading price was 31, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0

On 23 Oct NAUKRI was trading at 1379.80. The strike last trading price was 0, 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 8 Oct NAUKRI was trading at 1367.50. The strike last trading price was 0, 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 Oct NAUKRI was trading at 1383.60. The strike last trading price was 0, 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 Oct NAUKRI was trading at 1379.90. The strike last trading price was 0, 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 1560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	177.95 ₹ 66,731.25	-45.2 -16950.00	-	0 0	0 0	5 1,875
5 Dec	1388.70	177.95 ₹ 66,731.25	-45.2 -16950.00	-	0 0	0 0	0 0
4 Dec	1396.20	177.95 ₹ 66,731.25	-45.2 -16950.00	-	0 0	0 0	0 0
3 Dec	1377.20	177.95 ₹ 66,731.25	-45.2 -16950.00	-	0 0	1 375	0 0
2 Dec	1386.60	177.95 ₹ 66,731.25	-45.2 -16950.00	42.30	2 750	0 0	4 1,500
1 Dec	1365.10	223.15 ₹ 83,681.25	-14.3 -5362.50	-	0 0	0 0	0 0
28 Nov	1330.20	223.15 ₹ 83,681.25	-14.3 -5362.50	-	0 0	3 1,125	0 0
27 Nov	1339.40	223.15 ₹ 83,681.25	-14.3 -5362.50	46.16	6 2,250	3 1,125	4 1,500
26 Nov	1341.50	237.45 ₹ 89,043.75	-20.6 -7725.00	-	0 0	0 0	0 0
25 Nov	1332.00	237.45 ₹ 89,043.75	-20.6 -7725.00	-	0 0	0 0	0 0
24 Nov	1346.30	237.45 ₹ 89,043.75	-20.6 -7725.00	-	0 0	0 0	0 0
21 Nov	1340.40	237.45 ₹ 89,043.75	-20.6 -7725.00	-	0 0	0 0	0 0
20 Nov	1365.40	237.45 ₹ 89,043.75	-20.6 -7725.00	-	0 0	0 0	0 0
19 Nov	1362.20	237.45 ₹ 89,043.75	-20.6 -7725.00	-	0 0	1 375	0 0
18 Nov	1324.90	237.45 ₹ 89,043.75	-20.6 -7725.00	44.55	1 375	0 0	0 0
17 Nov	1332.20	258.05 ₹ 96,768.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1323.50	258.05 ₹ 96,768.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1347.30	258.05 ₹ 96,768.75	0 0.00	-	0 0	0 0	0 0
28 Oct	1385.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1364.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1377.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1379.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1367.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1383.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1379.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1560 expiring on 30DEC2025

Delta for 1560 PE is -

Historical price for 1560 PE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 177.95, which was -45.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 177.95, which was -45.2 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 177.95, which was -45.2 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 177.95, which was -45.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 177.95, which was -45.2 lower than the previous day. The implied volatity was 42.30, the open interest changed by 0 which decreased total open position to 4

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 223.15, which was -14.3 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 223.15, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 223.15, which was -14.3 lower than the previous day. The implied volatity was 46.16, the open interest changed by 3 which increased total open position to 4

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 237.45, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 237.45, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 237.45, which was -20.6 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 237.45, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 237.45, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 237.45, which was -20.6 lower 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 237.45, which was -20.6 lower than the previous day. The implied volatity was 44.55, 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 258.05, 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 258.05, 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 258.05, 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 Oct NAUKRI was trading at 1385.70. The strike last trading price was 0, 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 Oct NAUKRI was trading at 1364.70. The strike last trading price was 0, 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 24 Oct NAUKRI was trading at 1377.80. The strike last trading price was 0, 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