Info Edge (NAUKRI) option chain analysis (29 Jul)
Info Edge (NAUKRI) option chain analysis 29 Jul 2021 expiry
Info Edge (NAUKRI) deals in Internet & Catalogue Retail
Stock of Info Edge closed at 5142.55, opened at 5258.00 and traded inside a range of 5120.00 and 5359.75 with a volume of 13.8 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Fri Jul | 5142.55 | 5258.00 | 5359.75 | 5120.00 | 13.8 lakhs |
| 22 Thu Jul | 5225.35 | 5250.00 | 5253.95 | 5155.40 | 3.39 lakhs |
| 20 Tue Jul | 5190.70 | 5140.00 | 5219.95 | 5066.95 | 3.84 lakhs |
| 19 Mon Jul | 5122.75 | 5100.00 | 5170.00 | 5018.00 | 3.33 lakhs |
| 16 Fri Jul | 5102.55 | 5232.00 | 5268.00 | 5080.00 | 4.02 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 5300.00 has highest open interest of 1049625 with 8397.00 total contracts traded, and a volume of 19437500 and is trading at a premium of 45.55 Click here to view NAUKRI 5300.00 Call price analysis
Put of strike 5200.00 has highest open interest of 373875 with 2991.00 total contracts traded, and a volume of 5921875 and is trading at a premium of 121.20 Click here to view NAUKRI 5200.00 Put price analysis
Most active NAUKRI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| NAUKRI 5300 CE | 45.55 | 1049625 | 8397.00 | 194.38 lakhs |
| NAUKRI 5400 CE | 29.25 | 952125 | 7617.00 | 174.69 lakhs |
| NAUKRI 5500 CE | 19.45 | 838250 | 6706.00 | 245.63 lakhs |
| NAUKRI 5200 CE | 79.05 | 466250 | 3730.00 | 155.94 lakhs |
| NAUKRI 5600 CE | 13.65 | 412375 | 3299.00 | 148.91 lakhs |
| NAUKRI 5200 PE | 121.20 | 373875 | 2991.00 | 59.22 lakhs |
| NAUKRI 5000 PE | 41.00 | 306500 | 2452.00 | 97.66 lakhs |
| NAUKRI 6000 CE | 5.80 | 244875 | 1959.00 | 160.94 lakhs |
| NAUKRI 5700 CE | 11.05 | 201125 | 1609.00 | 59.06 lakhs |
| NAUKRI 5800 CE | 9.05 | 163750 | 1310.00 | 82.66 lakhs |
| NAUKRI 5100 PE | 71.40 | 159000 | 1272.00 | 39.22 lakhs |
| NAUKRI 4900 PE | 24.95 | 110750 | 886.00 | 42.97 lakhs |
| NAUKRI 4800 PE | 14.85 | 96250 | 770.00 | 50.78 lakhs |
| NAUKRI 5300 PE | 198.80 | 62250 | 498.00 | 38.91 lakhs |
| NAUKRI 5900 CE | 6.35 | 54125 | 433.00 | 27.97 lakhs |
| NAUKRI 5100 CE | 125.65 | 46000 | 368.00 | 26.72 lakhs |
| NAUKRI 4700 PE | 10.20 | 37250 | 298.00 | 24.69 lakhs |
| NAUKRI 6500 CE | 1.60 | 18125 | 145.00 | 20.78 lakhs |
| NAUKRI 5000 CE | 185.50 | 16500 | 132.00 | 28.28 lakhs |
| NAUKRI 4600 PE | 7.30 | 15125 | 121.00 | 22.97 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 5100 CE | 125.65 | 220.00 | 328.20 | 109.00 | 46000 | 368.00 | 26.72 lakhs |
| NAUKRI 5000 CE | 185.50 | 346.75 | 375.00 | 170.20 | 16500 | 132.00 | 28.28 lakhs |
| NAUKRI 4900 CE | 272.85 | 396.30 | 396.30 | 272.85 | 1750 | 14.00 | 4.69 lakhs |
| NAUKRI 4800 CE | 435.60 | 477.20 | 546.20 | 427.35 | 750 | 6.00 | 9.38 lakhs |
| NAUKRI 4700 CE | 550.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.72 lakhs |
| NAUKRI 4600 CE | 591.60 | 704.65 | 704.65 | 591.60 | 375 | 3.00 | 0.63 lakhs |
| NAUKRI 4500 CE | 737.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.19 lakhs |
| NAUKRI 4400 CE | 700.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| NAUKRI 4300 CE | 899.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.47 lakhs |
| NAUKRI 4200 CE | 989.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| NAUKRI 4100 CE | 1117.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 4000 CE | 1190.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3900 CE | 1266.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3800 CE | 1344.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3700 CE | 1426.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3600 CE | 1509.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3500 CE | 1595.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3400 CE | 1683.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3300 CE | 1772.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3200 CE | 1864.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3100 CE | 1956.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3000 CE | 2051.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Call (CE) of strike 5100.00 has an intrinsic value of 42.55 rupees
NAUKRI Call (CE) of strike 5000.00 has an intrinsic value of 142.55 rupees
NAUKRI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 5200 CE | 79.05 | 164.35 | 218.55 | 69.00 | 466250 | 3730.00 | 155.94 lakhs |
| NAUKRI 5300 CE | 45.55 | 114.95 | 158.80 | 39.00 | 1049625 | 8397.00 | 194.38 lakhs |
| NAUKRI 5400 CE | 29.25 | 75.95 | 115.70 | 25.00 | 952125 | 7617.00 | 174.69 lakhs |
| NAUKRI 5500 CE | 19.45 | 50.00 | 81.75 | 16.20 | 838250 | 6706.00 | 245.63 lakhs |
| NAUKRI 5600 CE | 13.65 | 34.95 | 56.25 | 5.95 | 412375 | 3299.00 | 148.91 lakhs |
| NAUKRI 5700 CE | 11.05 | 22.85 | 41.55 | 9.20 | 201125 | 1609.00 | 59.06 lakhs |
| NAUKRI 5800 CE | 9.05 | 20.00 | 31.85 | 6.95 | 163750 | 1310.00 | 82.66 lakhs |
| NAUKRI 5900 CE | 6.35 | 14.95 | 25.00 | 4.50 | 54125 | 433.00 | 27.97 lakhs |
| NAUKRI 6000 CE | 5.80 | 13.05 | 21.00 | 5.00 | 244875 | 1959.00 | 160.94 lakhs |
| NAUKRI 6100 CE | 2.65 | 10.80 | 13.05 | 2.65 | 9500 | 76.00 | 13.75 lakhs |
| NAUKRI 6200 CE | 3.10 | 11.00 | 12.00 | 2.80 | 7125 | 57.00 | 25 lakhs |
| NAUKRI 6300 CE | 2.50 | 4.95 | 11.50 | 2.15 | 4875 | 39.00 | 10 lakhs |
| NAUKRI 6400 CE | 1.40 | 3.40 | 8.00 | 1.00 | 6250 | 50.00 | 25.47 lakhs |
| NAUKRI 6500 CE | 1.60 | 2.10 | 6.00 | 1.10 | 18125 | 145.00 | 20.78 lakhs |
NAUKRI Call (CE) of strike 5200.00 has an intrinsic value of 0 rupees
NAUKRI Call (CE) of strike 5300.00 has an intrinsic value of 0 rupees
NAUKRI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 5200 PE | 121.20 | 75.15 | 134.40 | 54.95 | 373875 | 2991.00 | 59.22 lakhs |
| NAUKRI 5300 PE | 198.80 | 106.85 | 216.25 | 92.65 | 62250 | 498.00 | 38.91 lakhs |
| NAUKRI 5400 PE | 281.05 | 172.70 | 295.40 | 155.00 | 12125 | 97.00 | 13.28 lakhs |
| NAUKRI 5500 PE | 372.65 | 277.20 | 376.40 | 227.70 | 3500 | 28.00 | 19.84 lakhs |
| NAUKRI 5600 PE | 457.75 | 305.80 | 457.75 | 296.20 | 1875 | 15.00 | 3.28 lakhs |
| NAUKRI 5700 PE | 500.95 | 500.95 | 500.95 | 500.95 | 125 | 1.00 | 1.72 lakhs |
| NAUKRI 5800 PE | 728.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 5900 PE | 711.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| NAUKRI 6000 PE | 811.20 | 715.50 | 811.20 | 715.50 | 500 | 4.00 | 1.41 lakhs |
| NAUKRI 6100 PE | 929.80 | 929.85 | 929.85 | 929.80 | 250 | 2.00 | 0.47 lakhs |
| NAUKRI 6200 PE | 1348.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6300 PE | 1429.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6400 PE | 1511.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 6500 PE | 1594.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Put (PE) of strike 5200.00 has an intrinsic value of 57.45 rupees
NAUKRI Put (PE) of strike 5300.00 has an intrinsic value of 157.45 rupees
NAUKRI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| NAUKRI 5100 PE | 71.40 | 54.55 | 84.00 | 32.50 | 159000 | 1272.00 | 39.22 lakhs |
| NAUKRI 5000 PE | 41.00 | 30.05 | 52.50 | 20.00 | 306500 | 2452.00 | 97.66 lakhs |
| NAUKRI 4900 PE | 24.95 | 19.20 | 32.95 | 12.00 | 110750 | 886.00 | 42.97 lakhs |
| NAUKRI 4800 PE | 14.85 | 12.05 | 21.45 | 9.05 | 96250 | 770.00 | 50.78 lakhs |
| NAUKRI 4700 PE | 10.20 | 7.05 | 14.25 | 5.50 | 37250 | 298.00 | 24.69 lakhs |
| NAUKRI 4600 PE | 7.30 | 6.00 | 9.00 | 4.00 | 15125 | 121.00 | 22.97 lakhs |
| NAUKRI 4500 PE | 5.15 | 4.10 | 7.20 | 3.30 | 14375 | 115.00 | 42.66 lakhs |
| NAUKRI 4400 PE | 4.55 | 3.00 | 5.95 | 3.00 | 625 | 5.00 | 12.19 lakhs |
| NAUKRI 4300 PE | 2.05 | 2.05 | 2.05 | 2.05 | 375 | 3.00 | 9.22 lakhs |
| NAUKRI 4200 PE | 3.60 | 1.00 | 3.65 | 1.00 | 625 | 5.00 | 13.28 lakhs |
| NAUKRI 4100 PE | 3.05 | 3.05 | 3.05 | 3.05 | 125 | 1.00 | 0.47 lakhs |
| NAUKRI 4000 PE | 2.10 | 1.70 | 3.80 | 1.70 | 4125 | 33.00 | 30.94 lakhs |
| NAUKRI 3900 PE | 120.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3800 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.88 lakhs |
| NAUKRI 3700 PE | 10.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| NAUKRI 3600 PE | 66.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3500 PE | 53.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3400 PE | 42.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3300 PE | 32.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3200 PE | 25.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3100 PE | 18.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| NAUKRI 3000 PE | 13.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
NAUKRI Put (PE) of strike 5100.00 has an intrinsic value of 0 rupees
NAUKRI Put (PE) of strike 5000.00 has an intrinsic value of 0 rupees
