Info Edge (NAUKRI) option chain analysis (29 Apr)
Info Edge (NAUKRI) option chain analysis 29 Apr 2021 expiry
Info Edge (NAUKRI) deals in Internet & Catalogue Retail
Stock of Info Edge closed at 4556.85, opened at 4780.00 and traded inside a range of 4520.00 and 4800.00 with a volume of 5.94 lakhs.
| Date | Close | Open | High | Low | Volume |
| 13 Tue Apr | 4556.85 | 4780.00 | 4800.00 | 4520.00 | 5.94 lakhs |
| 12 Mon Apr | 4751.10 | 4650.00 | 4776.05 | 4503.00 | 8.63 lakhs |
| 09 Fri Apr | 4791.40 | 4850.00 | 4867.80 | 4740.00 | 6.76 lakhs |
| 08 Thu Apr | 4842.00 | 4730.00 | 4920.00 | 4696.55 | 14.09 lakhs |
| 07 Wed Apr | 4691.40 | 4475.00 | 4714.20 | 4434.15 | 12.37 lakhs |
Price action analysis of NAUKRI based on a short term time period is
Price action analysis of NAUKRI based on a short to mid term time period is
Info Edge has a LOT size of 1
Call of strike 5000.00 has highest open interest of 358 with 358.00 total contracts traded, and a volume of 96500 and is trading at a premium of 66.85 Click here to view NAUKRI 5000.00 Call price analysis
Put of strike 4000.00 has highest open interest of 140 with 140.00 total contracts traded, and a volume of 46750 and is trading at a premium of 32.60 Click here to view NAUKRI 4000.00 Put price analysis
Most active NAUKRI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| NAUKRI 5000 CE | 66.85 | 358 | 358.00 | 0.97 lakhs |
| NAUKRI 4800 CE | 115.35 | 235 | 235.00 | 0.35 lakhs |
| NAUKRI 5500 CE | 15.95 | 168 | 168.00 | 0.38 lakhs |
| NAUKRI 4000 PE | 32.60 | 140 | 140.00 | 0.47 lakhs |
| NAUKRI 4500 PE | 165.25 | 96 | 96.00 | 0.28 lakhs |
| NAUKRI 4700 CE | 148.15 | 71 | 71.00 | 0.19 lakhs |
| NAUKRI 6000 CE | 5.20 | 59 | 59.00 | 0.31 lakhs |
| NAUKRI 5100 CE | 50.45 | 58 | 58.00 | 0.15 lakhs |
| NAUKRI 4900 CE | 87.40 | 52 | 52.00 | 0.2 lakhs |
| NAUKRI 4600 CE | 191.95 | 51 | 51.00 | 0.15 lakhs |
| NAUKRI 5200 CE | 37.45 | 39 | 39.00 | 0.19 lakhs |
| NAUKRI 4400 PE | 114.40 | 29 | 29.00 | 0.21 lakhs |
| NAUKRI 4700 PE | 280.00 | 29 | 29.00 | 0.1 lakhs |
| NAUKRI 4600 PE | 218.45 | 27 | 27.00 | 0.08 lakhs |
| NAUKRI 4300 PE | 91.40 | 26 | 26.00 | 0.16 lakhs |
| NAUKRI 5300 CE | 28.35 | 18 | 18.00 | 0.07 lakhs |
| NAUKRI 4100 PE | 44.85 | 12 | 12.00 | 0.12 lakhs |
| NAUKRI 5400 CE | 21.35 | 10 | 10.00 | 0.05 lakhs |
| NAUKRI 4200 PE | 76.05 | 10 | 10.00 | 0.18 lakhs |
| NAUKRI 4500 CE | 245.45 | 10 | 10.00 | 0.25 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
NAUKRI in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 4500 CE | 245.45 | 328.00 | 328.00 | 213.70 | 10 | 10.00 | 0.25 lakhs |
| NAUKRI 4400 CE | 240.00 | 422.10 | 422.10 | 240.00 | 5 | 5.00 | 0.12 lakhs |
| NAUKRI 4300 CE | 365.00 | 382.45 | 382.45 | 365.00 | 2 | 2.00 | 0.08 lakhs |
| NAUKRI 4200 CE | 460.00 | 450.00 | 460.00 | 450.00 | 2 | 2.00 | 0.04 lakhs |
| NAUKRI 4100 CE | 810.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| NAUKRI 4000 CE | 715.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| NAUKRI 3900 CE | 878.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3800 CE | 946.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3700 CE | 1017.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3600 CE | 1091.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3500 CE | 1168.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3400 CE | 1248.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3300 CE | 1331.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3200 CE | 1416.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3100 CE | 1504.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3000 CE | 1593.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2900 CE | 1685.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2800 CE | 1778.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Call (CE) of strike 4500.00 has an intrinsic value of 56.85 rupees
NAUKRI Call (CE) of strike 4400.00 has an intrinsic value of 156.85 rupees
NAUKRI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 4600 CE | 191.95 | 284.15 | 284.15 | 172.00 | 51 | 51.00 | 0.15 lakhs |
| NAUKRI 4700 CE | 148.15 | 248.40 | 248.40 | 129.15 | 71 | 71.00 | 0.19 lakhs |
| NAUKRI 4800 CE | 115.35 | 203.25 | 208.05 | 100.00 | 235 | 235.00 | 0.35 lakhs |
| NAUKRI 4900 CE | 87.40 | 155.15 | 184.30 | 80.20 | 52 | 52.00 | 0.2 lakhs |
| NAUKRI 5000 CE | 66.85 | 126.00 | 135.00 | 58.00 | 358 | 358.00 | 0.97 lakhs |
| NAUKRI 5100 CE | 50.45 | 90.10 | 93.05 | 44.15 | 58 | 58.00 | 0.15 lakhs |
| NAUKRI 5200 CE | 37.45 | 56.35 | 64.90 | 31.45 | 39 | 39.00 | 0.19 lakhs |
| NAUKRI 5300 CE | 28.35 | 30.95 | 31.30 | 19.25 | 18 | 18.00 | 0.07 lakhs |
| NAUKRI 5400 CE | 21.35 | 42.95 | 42.95 | 21.00 | 10 | 10.00 | 0.05 lakhs |
| NAUKRI 5500 CE | 15.95 | 31.55 | 31.85 | 13.80 | 168 | 168.00 | 0.38 lakhs |
| NAUKRI 5600 CE | 193.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5700 CE | 12.95 | 15.60 | 15.60 | 9.10 | 8 | 8.00 | 0.07 lakhs |
| NAUKRI 5800 CE | 158.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5900 CE | 142.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6000 CE | 5.20 | 11.65 | 13.00 | 4.70 | 59 | 59.00 | 0.31 lakhs |
| NAUKRI 6100 CE | 116.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6200 CE | 104.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6300 CE | 94.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6400 CE | 84.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6500 CE | 76.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Call (CE) of strike 4600.00 has an intrinsic value of 0 rupees
NAUKRI Call (CE) of strike 4700.00 has an intrinsic value of 0 rupees
NAUKRI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 4600 PE | 218.45 | 158.40 | 251.40 | 137.65 | 27 | 27.00 | 0.08 lakhs |
| NAUKRI 4700 PE | 280.00 | 230.10 | 300.00 | 195.00 | 29 | 29.00 | 0.1 lakhs |
| NAUKRI 4800 PE | 241.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| NAUKRI 4900 PE | 385.05 | 182.10 | 421.75 | 182.10 | 6 | 6.00 | 0.03 lakhs |
| NAUKRI 5000 PE | 511.95 | 511.95 | 511.95 | 511.95 | 1 | 1.00 | 0.04 lakhs |
| NAUKRI 5100 PE | 830.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5200 PE | 901.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5300 PE | 974.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5400 PE | 1049.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5500 PE | 1126.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5600 PE | 1205.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5700 PE | 1285.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5800 PE | 1367.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5900 PE | 1451.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6000 PE | 1536.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6100 PE | 1623.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6200 PE | 1710.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6300 PE | 1799.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6400 PE | 1888.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6500 PE | 1979.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Put (PE) of strike 4600.00 has an intrinsic value of 43.15 rupees
NAUKRI Put (PE) of strike 4700.00 has an intrinsic value of 143.15 rupees
NAUKRI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 4500 PE | 165.25 | 130.15 | 192.00 | 112.30 | 96 | 96.00 | 0.28 lakhs |
| NAUKRI 4400 PE | 114.40 | 99.00 | 135.70 | 76.40 | 29 | 29.00 | 0.21 lakhs |
| NAUKRI 4300 PE | 91.40 | 87.00 | 110.20 | 81.50 | 26 | 26.00 | 0.16 lakhs |
| NAUKRI 4200 PE | 76.05 | 69.95 | 81.35 | 62.25 | 10 | 10.00 | 0.18 lakhs |
| NAUKRI 4100 PE | 44.85 | 33.00 | 57.00 | 33.00 | 12 | 12.00 | 0.12 lakhs |
| NAUKRI 4000 PE | 32.60 | 26.40 | 45.55 | 14.25 | 140 | 140.00 | 0.47 lakhs |
| NAUKRI 3900 PE | 14.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| NAUKRI 3800 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| NAUKRI 3700 PE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| NAUKRI 3600 PE | 11.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| NAUKRI 3500 PE | 4.00 | 5.25 | 5.25 | 2.00 | 3 | 3.00 | 0.18 lakhs |
| NAUKRI 3400 PE | 29.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| NAUKRI 3300 PE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3200 PE | 50.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3100 PE | 38.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3000 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2900 PE | 21.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2800 PE | 15.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Put (PE) of strike 4500.00 has an intrinsic value of 0 rupees
NAUKRI Put (PE) of strike 4400.00 has an intrinsic value of 0 rupees
