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 1600 CE
Delta: 0.02 Vega: 0.16 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	0.7 ₹ 262.5	-0.4 -150.00	28.58	31 11,625	10 3,750	295 1,10,625
5 Dec	1388.70	1.1 ₹ 412.5	-0.25 -93.75	26.99	40 15,000	6 2,250	284 1,06,500
4 Dec	1396.20	1.35 ₹ 506.25	0.2 75.00	26.51	29 10,875	3 1,125	277 1,03,875
3 Dec	1377.20	1.15 ₹ 431.25	-0.4 -150.00	27.30	8 3,000	1 375	274 1,02,750
2 Dec	1386.60	1.45 ₹ 543.75	-0.1 -37.50	26.79	373 1,39,875	2 750	273 1,02,375
1 Dec	1365.10	1.8 ₹ 675	1.05 393.75	30.35	22 8,250	3 1,125	268 1,00,500
28 Nov	1330.20	0.75 ₹ 281.25	-0.65 -243.75	28.36	9 3,375	1 375	269 1,00,875

27 Nov	1339.40	1.4 ₹ 525	0.1 37.50	29.56	38 14,250	13 4,875	268 1,00,500
26 Nov	1341.50	1.25 ₹ 468.75	-0.25 -93.75	28.36	192 72,000	109 40,875	254 95,250
25 Nov	1332.00	1.5 ₹ 562.5	-0.55 -206.25	29.31	43 16,125	31 11,625	144 54,000
24 Nov	1346.30	2.05 ₹ 768.75	-0.6 -225.00	29.94	22 8,250	-9 -3,375	113 42,375
21 Nov	1340.40	2.65 ₹ 993.75	-1.35 -506.25	30.20	60 22,500	25 9,375	122 45,750
20 Nov	1365.40	3.95 ₹ 1,481.25	-0.8 -300.00	29.02	91 34,125	62 23,250	97 36,375
19 Nov	1362.20	4.75 ₹ 1,781.25	-19.9 -7462.50	30.36	77 28,875	34 12,750	34 12,750

For Info Edge (I) Ltd - strike price 1600 expiring on 30DEC2025

Delta for 1600 CE is 0.02

Historical price for 1600 CE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 28.58, the open interest changed by 10 which increased total open position to 295

On 5 Dec NAUKRI was trading at 1388.70. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 26.99, the open interest changed by 6 which increased total open position to 284

On 4 Dec NAUKRI was trading at 1396.20. The strike last trading price was 1.35, which was 0.2 higher than the previous day. The implied volatity was 26.51, the open interest changed by 3 which increased total open position to 277

On 3 Dec NAUKRI was trading at 1377.20. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 27.30, the open interest changed by 1 which increased total open position to 274

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 26.79, the open interest changed by 2 which increased total open position to 273

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 1.8, which was 1.05 higher than the previous day. The implied volatity was 30.35, the open interest changed by 3 which increased total open position to 268

On 28 Nov NAUKRI was trading at 1330.20. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 269

On 27 Nov NAUKRI was trading at 1339.40. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 29.56, the open interest changed by 13 which increased total open position to 268

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 28.36, the open interest changed by 109 which increased total open position to 254

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 29.31, the open interest changed by 31 which increased total open position to 144

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 2.05, which was -0.6 lower than the previous day. The implied volatity was 29.94, the open interest changed by -9 which decreased total open position to 113

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 2.65, which was -1.35 lower than the previous day. The implied volatity was 30.20, the open interest changed by 25 which increased total open position to 122

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 3.95, which was -0.8 lower than the previous day. The implied volatity was 29.02, the open interest changed by 62 which increased total open position to 97

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 4.75, which was -19.9 lower than the previous day. The implied volatity was 30.36, the open interest changed by 34 which increased total open position to 34

NAUKRI 30DEC2025 1600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1372.10	262.8 ₹ 98,550	2.15 806.25	-	0 0	0 0	84 31,500
5 Dec	1388.70	262.8 ₹ 98,550	2.15 806.25	-	0 0	0 0	0 0
4 Dec	1396.20	262.8 ₹ 98,550	2.15 806.25	-	0 0	0 0	0 0
3 Dec	1377.20	262.8 ₹ 98,550	2.15 806.25	-	0 0	0 0	0 0
2 Dec	1386.60	262.8 ₹ 98,550	2.15 806.25	-	0 0	0 0	0 0
1 Dec	1365.10	262.8 ₹ 98,550	2.15 806.25	-	0 0	0 0	0 0
28 Nov	1330.20	262.8 ₹ 98,550	2.15 806.25	-	0 0	0 0	0 0
27 Nov	1339.40	262.8 ₹ 98,550	2.15 806.25	51.31	3 1,125	0 0	84 31,500
26 Nov	1341.50	260.65 ₹ 97,743.75	4.15 1556.25	50.29	3 1,125	0 0	84 31,500
25 Nov	1332.00	256.5 ₹ 96,187.5	15.05 5643.75	39.92	38 14,250	36 13,500	82 30,750
24 Nov	1346.30	241.45 ₹ 90,543.75	-49.7 -18637.50	-	48 18,000	46 17,250	46 17,250
21 Nov	1340.40	291.15 ₹ 1,09,181.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1365.40	291.15 ₹ 1,09,181.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1362.20	291.15 ₹ 1,09,181.25	0 0.00	-	0 0	0 0	0 0

For Info Edge (I) Ltd - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -

Historical price for 1600 PE is as follows

On 8 Dec NAUKRI was trading at 1372.10. The strike last trading price was 262.8, which was 2.15 higher than the previous day. The implied volatity was -, 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 262.8, which was 2.15 higher 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 262.8, which was 2.15 higher 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 262.8, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NAUKRI was trading at 1386.60. The strike last trading price was 262.8, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NAUKRI was trading at 1365.10. The strike last trading price was 262.8, which was 2.15 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 262.8, which was 2.15 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 262.8, which was 2.15 higher than the previous day. The implied volatity was 51.31, the open interest changed by 0 which decreased total open position to 84

On 26 Nov NAUKRI was trading at 1341.50. The strike last trading price was 260.65, which was 4.15 higher than the previous day. The implied volatity was 50.29, the open interest changed by 0 which decreased total open position to 84

On 25 Nov NAUKRI was trading at 1332.00. The strike last trading price was 256.5, which was 15.05 higher than the previous day. The implied volatity was 39.92, the open interest changed by 36 which increased total open position to 82

On 24 Nov NAUKRI was trading at 1346.30. The strike last trading price was 241.45, which was -49.7 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 46

On 21 Nov NAUKRI was trading at 1340.40. The strike last trading price was 291.15, 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

On 20 Nov NAUKRI was trading at 1365.40. The strike last trading price was 291.15, 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

On 19 Nov NAUKRI was trading at 1362.20. The strike last trading price was 291.15, 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