Info Edge (NAUKRI) option chain analysis (28 Jan)
Info Edge (NAUKRI) option chain analysis 28 Jan 2021 expiry
Info Edge (NAUKRI) deals in Internet & Catalogue Retail
Stock of Info Edge closed at 5013.60, opened at 5180.10 and traded inside a range of 4991.65 and 5314.00 with a volume of 6.82 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Fri Jan | 5013.60 | 5180.10 | 5314.00 | 4991.65 | 6.82 lakhs |
| 14 Thu Jan | 5180.05 | 5269.00 | 5310.10 | 5150.00 | 4.34 lakhs |
| 13 Wed Jan | 5259.55 | 5420.00 | 5421.10 | 5173.45 | 5.62 lakhs |
| 12 Tue Jan | 5369.70 | 5426.00 | 5532.75 | 5334.55 | 3.49 lakhs |
| 11 Mon Jan | 5478.90 | 5434.00 | 5518.90 | 5336.00 | 5.52 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 5300.00 has highest open interest of 562 with 562.00 total contracts traded, and a volume of 53000 and is trading at a premium of 121.45 Click here to view NAUKRI 5300.00 Call price analysis
Put of strike 5000.00 has highest open interest of 185 with 185.00 total contracts traded, and a volume of 26000 and is trading at a premium of 202.65 Click here to view NAUKRI 5000.00 Put price analysis
Most active NAUKRI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| NAUKRI 5300 CE | 121.45 | 562 | 562.00 | 0.53 lakhs |
| NAUKRI 5500 CE | 71.95 | 551 | 551.00 | 0.73 lakhs |
| NAUKRI 5400 CE | 92.60 | 325 | 325.00 | 0.38 lakhs |
| NAUKRI 6000 CE | 20.70 | 309 | 309.00 | 1.32 lakhs |
| NAUKRI 5700 CE | 41.90 | 303 | 303.00 | 0.68 lakhs |
| NAUKRI 5800 CE | 33.70 | 200 | 200.00 | 0.67 lakhs |
| NAUKRI 5000 PE | 202.65 | 185 | 185.00 | 0.26 lakhs |
| NAUKRI 4500 PE | 44.95 | 137 | 137.00 | 0.32 lakhs |
| NAUKRI 5200 CE | 153.75 | 136 | 136.00 | 0.2 lakhs |
| NAUKRI 4800 PE | 122.15 | 134 | 134.00 | 0.35 lakhs |
| NAUKRI 5600 CE | 56.55 | 91 | 91.00 | 0.31 lakhs |
| NAUKRI 4900 PE | 166.25 | 86 | 86.00 | 0.26 lakhs |
| NAUKRI 4700 PE | 90.90 | 79 | 79.00 | 0.16 lakhs |
| NAUKRI 5100 PE | 256.50 | 70 | 70.00 | 0.18 lakhs |
| NAUKRI 5200 PE | 308.30 | 67 | 67.00 | 0.2 lakhs |
| NAUKRI 5000 CE | 235.05 | 57 | 57.00 | 0.13 lakhs |
| NAUKRI 6500 CE | 5.65 | 50 | 50.00 | 0.75 lakhs |
| NAUKRI 4600 PE | 65.55 | 29 | 29.00 | 0.11 lakhs |
| NAUKRI 5100 CE | 195.50 | 28 | 28.00 | 0.08 lakhs |
| NAUKRI 6100 CE | 15.00 | 26 | 26.00 | 0.33 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 5000 CE | 235.05 | 367.65 | 367.65 | 227.35 | 57 | 57.00 | 0.13 lakhs |
| NAUKRI 4900 CE | 472.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| NAUKRI 4800 CE | 361.05 | 510.55 | 510.55 | 361.05 | 6 | 6.00 | 0.12 lakhs |
| NAUKRI 4700 CE | 696.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| NAUKRI 4600 CE | 350.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 4500 CE | 1020.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| NAUKRI 4400 CE | 229.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| NAUKRI 4300 CE | 181.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 4200 CE | 600.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| NAUKRI 4100 CE | 232.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 4000 CE | 261.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3900 CE | 294.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3800 CE | 330.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3700 CE | 370.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3600 CE | 414.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3500 CE | 461.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3400 CE | 513.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3300 CE | 568.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3200 CE | 628.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3100 CE | 693.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3000 CE | 761.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2900 CE | 833.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2800 CE | 910.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2700 CE | 990.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2600 CE | 1073.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2500 CE | 1159.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2400 CE | 1248.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2300 CE | 1340.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2200 CE | 1433.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Call (CE) of strike 5000.00 has an intrinsic value of 13.6 rupees
NAUKRI Call (CE) of strike 4900.00 has an intrinsic value of 113.6 rupees
NAUKRI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 5100 CE | 195.50 | 254.00 | 254.00 | 181.90 | 28 | 28.00 | 0.08 lakhs |
| NAUKRI 5200 CE | 153.75 | 270.00 | 285.80 | 138.40 | 136 | 136.00 | 0.2 lakhs |
| NAUKRI 5300 CE | 121.45 | 190.00 | 230.00 | 110.00 | 562 | 562.00 | 0.53 lakhs |
| NAUKRI 5400 CE | 92.60 | 150.65 | 179.95 | 87.45 | 325 | 325.00 | 0.38 lakhs |
| NAUKRI 5500 CE | 71.95 | 115.10 | 142.50 | 66.00 | 551 | 551.00 | 0.73 lakhs |
| NAUKRI 5600 CE | 56.55 | 102.90 | 107.15 | 50.00 | 91 | 91.00 | 0.31 lakhs |
| NAUKRI 5700 CE | 41.90 | 70.00 | 84.30 | 35.05 | 303 | 303.00 | 0.68 lakhs |
| NAUKRI 5800 CE | 33.70 | 60.00 | 67.00 | 32.05 | 200 | 200.00 | 0.67 lakhs |
| NAUKRI 5900 CE | 25.80 | 47.00 | 47.20 | 25.00 | 24 | 24.00 | 0.19 lakhs |
| NAUKRI 6000 CE | 20.70 | 37.00 | 40.00 | 19.05 | 309 | 309.00 | 1.32 lakhs |
| NAUKRI 6100 CE | 15.00 | 26.00 | 26.00 | 14.00 | 26 | 26.00 | 0.33 lakhs |
| NAUKRI 6200 CE | 12.40 | 18.00 | 18.00 | 11.00 | 24 | 24.00 | 0.27 lakhs |
| NAUKRI 6300 CE | 14.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.13 lakhs |
| NAUKRI 6400 CE | 8.35 | 12.00 | 12.00 | 8.00 | 16 | 16.00 | 0.07 lakhs |
| NAUKRI 6500 CE | 5.65 | 8.10 | 9.00 | 5.10 | 50 | 50.00 | 0.75 lakhs |
NAUKRI Call (CE) of strike 5100.00 has an intrinsic value of 0 rupees
NAUKRI Call (CE) of strike 5200.00 has an intrinsic value of 0 rupees
NAUKRI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 5100 PE | 256.50 | 140.00 | 320.00 | 140.00 | 70 | 70.00 | 0.18 lakhs |
| NAUKRI 5200 PE | 308.30 | 228.55 | 320.55 | 210.00 | 67 | 67.00 | 0.2 lakhs |
| NAUKRI 5300 PE | 390.00 | 260.00 | 390.00 | 254.40 | 12 | 12.00 | 0.09 lakhs |
| NAUKRI 5400 PE | 430.50 | 321.50 | 430.50 | 321.50 | 6 | 6.00 | 0.05 lakhs |
| NAUKRI 5500 PE | 541.00 | 340.40 | 542.00 | 340.40 | 4 | 4.00 | 0.12 lakhs |
| NAUKRI 5600 PE | 413.60 | 413.60 | 413.60 | 413.60 | 1 | 1.00 | 0.04 lakhs |
| NAUKRI 5700 PE | 693.80 | 693.80 | 693.80 | 693.80 | 1 | 1.00 | 0.02 lakhs |
| NAUKRI 5800 PE | 475.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| NAUKRI 5900 PE | 1332.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6000 PE | 825.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6100 PE | 1438.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6200 PE | 1419.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6300 PE | 1534.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6400 PE | 1631.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6500 PE | 1729.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Put (PE) of strike 5100.00 has an intrinsic value of 86.4 rupees
NAUKRI Put (PE) of strike 5200.00 has an intrinsic value of 186.4 rupees
NAUKRI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 5000 PE | 202.65 | 105.00 | 214.65 | 100.00 | 185 | 185.00 | 0.26 lakhs |
| NAUKRI 4900 PE | 166.25 | 80.00 | 170.00 | 80.00 | 86 | 86.00 | 0.26 lakhs |
| NAUKRI 4800 PE | 122.15 | 50.00 | 130.00 | 50.00 | 134 | 134.00 | 0.35 lakhs |
| NAUKRI 4700 PE | 90.90 | 20.00 | 97.95 | 20.00 | 79 | 79.00 | 0.16 lakhs |
| NAUKRI 4600 PE | 65.55 | 6.00 | 74.80 | 6.00 | 29 | 29.00 | 0.11 lakhs |
| NAUKRI 4500 PE | 44.95 | 5.00 | 49.95 | 5.00 | 137 | 137.00 | 0.32 lakhs |
| NAUKRI 4400 PE | 30.00 | 25.00 | 30.00 | 24.85 | 4 | 4.00 | 0.06 lakhs |
| NAUKRI 4300 PE | 21.00 | 18.95 | 21.00 | 18.95 | 5 | 5.00 | 0.04 lakhs |
| NAUKRI 4200 PE | 763.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 4100 PE | 8.00 | 10.00 | 10.00 | 8.00 | 2 | 2.00 | 0.01 lakhs |
| NAUKRI 4000 PE | 7.60 | 0.25 | 7.60 | 0.25 | 10 | 10.00 | 0.05 lakhs |
| NAUKRI 3900 PE | 555.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3800 PE | 492.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3700 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3600 PE | 377.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3500 PE | 326.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3400 PE | 278.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3300 PE | 235.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3200 PE | 196.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3100 PE | 161.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3000 PE | 130.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2900 PE | 104.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2800 PE | 81.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2700 PE | 62.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2600 PE | 46.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2500 PE | 33.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2400 PE | 23.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2300 PE | 16.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 2200 PE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Put (PE) of strike 5000.00 has an intrinsic value of 0 rupees
NAUKRI Put (PE) of strike 4900.00 has an intrinsic value of 0 rupees
