Info Edge (NAUKRI) option chain analysis (27 Jan)
Info Edge (NAUKRI) option chain analysis 27 Jan 2022 expiry
Info Edge (NAUKRI) deals in Internet & Catalogue Retail
Stock of Info Edge closed at 4508.60, opened at 4762.60 and traded inside a range of 4407.00 and 4765.00 with a volume of 9.51 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Mon Jan | 4508.60 | 4762.60 | 4765.00 | 4407.00 | 9.51 lakhs |
| 21 Fri Jan | 4762.60 | 5000.00 | 5000.00 | 4740.00 | 9.81 lakhs |
| 20 Thu Jan | 5006.30 | 5051.00 | 5088.90 | 4950.00 | 7.57 lakhs |
| 19 Wed Jan | 5016.70 | 5375.00 | 5375.00 | 5000.35 | 12.14 lakhs |
| 18 Tue Jan | 5345.45 | 5674.00 | 5690.00 | 5266.55 | 4.45 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 125
Call of strike 5000.00 has highest open interest of 226625 with 1813.00 total contracts traded, and a volume of 7328125 and is trading at a premium of 8.85 Click here to view NAUKRI 5000.00 Call price analysis
Put of strike 4500.00 has highest open interest of 201000 with 1608.00 total contracts traded, and a volume of 2437500 and is trading at a premium of 121.05 Click here to view NAUKRI 4500.00 Put price analysis
Most active NAUKRI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| NAUKRI 5000 CE | 8.85 | 226625 | 1813.00 | 73.28 lakhs |
| NAUKRI 4500 PE | 121.05 | 201000 | 1608.00 | 24.38 lakhs |
| NAUKRI 4800 CE | 22.90 | 159125 | 1273.00 | 33.44 lakhs |
| NAUKRI 4900 CE | 13.10 | 107375 | 859.00 | 21.09 lakhs |
| NAUKRI 5100 CE | 6.40 | 94375 | 755.00 | 37.5 lakhs |
| NAUKRI 5200 CE | 4.50 | 88500 | 708.00 | 72.34 lakhs |
| NAUKRI 5800 CE | 1.85 | 78875 | 631.00 | 90.78 lakhs |
| NAUKRI 4500 CE | 113.15 | 77625 | 621.00 | 17.81 lakhs |
| NAUKRI 4600 CE | 68.20 | 67750 | 542.00 | 18.13 lakhs |
| NAUKRI 5400 CE | 2.45 | 67000 | 536.00 | 33.75 lakhs |
| NAUKRI 5500 CE | 3.10 | 65750 | 526.00 | 59.69 lakhs |
| NAUKRI 5700 CE | 2.90 | 62375 | 499.00 | 114.53 lakhs |
| NAUKRI 4600 PE | 168.05 | 56125 | 449.00 | 7.03 lakhs |
| NAUKRI 5300 CE | 2.85 | 55000 | 440.00 | 59.53 lakhs |
| NAUKRI 4200 PE | 36.30 | 49500 | 396.00 | 8.13 lakhs |
| NAUKRI 5600 CE | 3.70 | 46750 | 374.00 | 58.13 lakhs |
| NAUKRI 4400 PE | 78.20 | 46625 | 373.00 | 7.19 lakhs |
| NAUKRI 4000 PE | 15.05 | 44250 | 354.00 | 11.72 lakhs |
| NAUKRI 4700 PE | 235.50 | 35375 | 283.00 | 9.22 lakhs |
| NAUKRI 6000 CE | 1.20 | 34375 | 275.00 | 85.47 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 | 113.15 | 243.10 | 243.10 | 45.35 | 77625 | 621.00 | 17.81 lakhs |
| NAUKRI 4400 CE | 160.25 | 150.00 | 160.25 | 150.00 | 500 | 4.00 | 0.31 lakhs |
| NAUKRI 4300 CE | 1922.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 4200 CE | 2013.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 4100 CE | 2105.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 4000 CE | 876.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| NAUKRI 3900 CE | 2293.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3800 CE | 2388.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3700 CE | 2484.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Call (CE) of strike 4500.00 has an intrinsic value of 8.6000000000004 rupees
NAUKRI Call (CE) of strike 4400.00 has an intrinsic value of 108.6 rupees
NAUKRI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 4600 CE | 68.20 | 70.00 | 81.30 | 50.65 | 67750 | 542.00 | 18.13 lakhs |
| NAUKRI 4700 CE | 38.65 | 59.75 | 59.75 | 33.15 | 13500 | 108.00 | 3.59 lakhs |
| NAUKRI 4800 CE | 22.90 | 69.00 | 80.05 | 21.00 | 159125 | 1273.00 | 33.44 lakhs |
| NAUKRI 4900 CE | 13.10 | 48.55 | 48.55 | 10.05 | 107375 | 859.00 | 21.09 lakhs |
| NAUKRI 5000 CE | 8.85 | 26.05 | 26.05 | 3.20 | 226625 | 1813.00 | 73.28 lakhs |
| NAUKRI 5100 CE | 6.40 | 19.75 | 20.00 | 3.50 | 94375 | 755.00 | 37.5 lakhs |
| NAUKRI 5200 CE | 4.50 | 5.45 | 20.00 | 3.95 | 88500 | 708.00 | 72.34 lakhs |
| NAUKRI 5300 CE | 2.85 | 8.50 | 8.50 | 2.05 | 55000 | 440.00 | 59.53 lakhs |
| NAUKRI 5400 CE | 2.45 | 4.00 | 4.95 | 1.60 | 67000 | 536.00 | 33.75 lakhs |
| NAUKRI 5500 CE | 3.10 | 3.60 | 4.45 | 1.05 | 65750 | 526.00 | 59.69 lakhs |
| NAUKRI 5600 CE | 3.70 | 4.00 | 4.80 | 1.25 | 46750 | 374.00 | 58.13 lakhs |
| NAUKRI 5700 CE | 2.90 | 2.10 | 4.85 | 2.05 | 62375 | 499.00 | 114.53 lakhs |
| NAUKRI 5800 CE | 1.85 | 1.30 | 3.40 | 1.20 | 78875 | 631.00 | 90.78 lakhs |
| NAUKRI 5900 CE | 1.35 | 3.70 | 3.70 | 0.85 | 11250 | 90.00 | 23.91 lakhs |
| NAUKRI 6000 CE | 1.20 | 1.55 | 2.50 | 0.90 | 34375 | 275.00 | 85.47 lakhs |
| NAUKRI 6100 CE | 1.00 | 1.00 | 1.10 | 0.70 | 2875 | 23.00 | 10.94 lakhs |
| NAUKRI 6200 CE | 0.90 | 0.65 | 5.65 | 0.65 | 3500 | 28.00 | 9.84 lakhs |
| NAUKRI 6300 CE | 0.35 | 1.00 | 1.95 | 0.35 | 2125 | 17.00 | 11.41 lakhs |
| NAUKRI 6400 CE | 526.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6500 CE | 0.30 | 0.30 | 0.90 | 0.05 | 4625 | 37.00 | 34.69 lakhs |
| NAUKRI 6600 CE | 7.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| NAUKRI 6700 CE | 0.15 | 0.15 | 0.15 | 0.15 | 750 | 6.00 | 5.63 lakhs |
| NAUKRI 6800 CE | 386.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6900 CE | 356.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7000 CE | 0.05 | 0.05 | 0.05 | 0.05 | 625 | 5.00 | 1.88 lakhs |
| NAUKRI 7100 CE | 303.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7200 CE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7300 CE | 256.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7400 CE | 235.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7500 CE | 216.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7600 CE | 198.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7700 CE | 182.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7800 CE | 166.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7900 CE | 152.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8000 CE | 139.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8100 CE | 127.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8200 CE | 116.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8300 CE | 106.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8400 CE | 97.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8500 CE | 88.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8600 CE | 80.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8700 CE | 73.45 | 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 | 168.05 | 68.45 | 246.15 | 68.45 | 56125 | 449.00 | 7.03 lakhs |
| NAUKRI 4700 PE | 235.50 | 90.00 | 317.05 | 82.15 | 35375 | 283.00 | 9.22 lakhs |
| NAUKRI 4800 PE | 331.30 | 139.75 | 400.00 | 139.75 | 27625 | 221.00 | 12.19 lakhs |
| NAUKRI 4900 PE | 373.30 | 231.15 | 501.65 | 231.15 | 4875 | 39.00 | 4.53 lakhs |
| NAUKRI 5000 PE | 495.60 | 290.00 | 591.60 | 290.00 | 16125 | 129.00 | 49.06 lakhs |
| NAUKRI 5100 PE | 600.00 | 455.45 | 690.00 | 455.45 | 3500 | 28.00 | 9.53 lakhs |
| NAUKRI 5200 PE | 695.45 | 250.00 | 780.00 | 250.00 | 18125 | 145.00 | 31.09 lakhs |
| NAUKRI 5300 PE | 784.70 | 710.00 | 836.00 | 710.00 | 2625 | 21.00 | 15.16 lakhs |
| NAUKRI 5400 PE | 965.00 | 726.65 | 965.00 | 726.65 | 2000 | 16.00 | 12.97 lakhs |
| NAUKRI 5500 PE | 993.95 | 1000.00 | 1099.65 | 910.00 | 5625 | 45.00 | 27.97 lakhs |
| NAUKRI 5600 PE | 1127.90 | 1196.70 | 1196.70 | 1092.50 | 2875 | 23.00 | 10.47 lakhs |
| NAUKRI 5700 PE | 1255.15 | 1100.00 | 1255.15 | 1100.00 | 250 | 2.00 | 7.03 lakhs |
| NAUKRI 5800 PE | 1304.30 | 1304.30 | 1304.30 | 1304.30 | 125 | 1.00 | 2.81 lakhs |
| NAUKRI 5900 PE | 856.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.47 lakhs |
| NAUKRI 6000 PE | 1530.00 | 1575.00 | 1575.00 | 1530.00 | 250 | 2.00 | 10.78 lakhs |
| NAUKRI 6100 PE | 557.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6200 PE | 610.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6300 PE | 850.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| NAUKRI 6400 PE | 940.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| NAUKRI 6500 PE | 1516.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| NAUKRI 6600 PE | 848.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6700 PE | 913.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6800 PE | 980.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6900 PE | 1049.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7000 PE | 1121.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7100 PE | 1194.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7200 PE | 1269.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7300 PE | 1770.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| NAUKRI 7400 PE | 1424.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7500 PE | 1504.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7600 PE | 1585.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7700 PE | 1667.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7800 PE | 1751.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 7900 PE | 1836.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8000 PE | 1922.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8100 PE | 2009.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8200 PE | 2097.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8300 PE | 2186.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8400 PE | 2276.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8500 PE | 2366.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8600 PE | 2457.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 8700 PE | 2549.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Put (PE) of strike 4600.00 has an intrinsic value of 91.4 rupees
NAUKRI Put (PE) of strike 4700.00 has an intrinsic value of 191.4 rupees
NAUKRI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 4500 PE | 121.05 | 21.00 | 193.00 | 21.00 | 201000 | 1608.00 | 24.38 lakhs |
| NAUKRI 4400 PE | 78.20 | 135.00 | 141.00 | 69.30 | 46625 | 373.00 | 7.19 lakhs |
| NAUKRI 4300 PE | 50.00 | 80.00 | 146.35 | 38.50 | 1625 | 13.00 | 0.78 lakhs |
| NAUKRI 4200 PE | 36.30 | 8.75 | 92.00 | 8.75 | 49500 | 396.00 | 8.13 lakhs |
| NAUKRI 4100 PE | 25.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 4000 PE | 15.05 | 20.00 | 44.95 | 10.00 | 44250 | 354.00 | 11.72 lakhs |
| NAUKRI 3900 PE | 15.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3800 PE | 11.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3700 PE | 1.95 | 3.00 | 3.00 | 1.80 | 1250 | 10.00 | 1.25 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
