BullFO

Infosys (INFY) 1000 call [CE] price option chart analysis

Infosys Limited (INFY) 1000 CE analysis deals in IT Consulting & Software Infosys Limited option chain analysis

Date Close Open High Low Volume
25 Fri Sep 1011.45 975.80 1014.90 975.00 133.111 lakhs
24 Thu Sep 975.40 1003.00 1009.00 970.00 144.275 lakhs
23 Wed Sep 1019.75 1020.15 1037.00 1008.10 134.863 lakhs
22 Tue Sep 1007.50 1009.00 1022.50 991.20 126.258 lakhs
21 Mon Sep 1009.90 1001.00 1031.00 1000.50 141.408 lakhs
18 Fri Sep 1002.15 1011.00 1018.80 999.10 128.979 lakhs
17 Thu Sep 1011.00 995.00 1021.00 995.00 156.283 lakhs
16 Wed Sep 1001.75 986.00 1005.65 982.00 100.594 lakhs
15 Tue Sep 982.45 979.50 994.00 971.65 116.082 lakhs
14 Mon Sep 978.40 957.00 991.05 948.30 218.716 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 1002.1, but if it comes below 1002.1, then a intra day sell could be more profitable.
If you take a sell trade below 1002.1, then use 1002.1 as stoploss and 964.95 as target. However if you take a buy trade in stock , then use 1002.1 as stoploss and 1046.7 as target.

  • Price action analysis of INFY based on a short term time period is negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small

  • Price action analysis of INFY based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of INFY based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Infosys (INFY) 1000 call [CE] price option chart analysis 29 Thu Oct 2020 expiry

INFY call of strike 1000 is trading at 46.05 on 25 Fri Sep and it has an open interest of 4430400 and total traded volume is 1496160000

Date (CE) call Price Open High Low Open Interest
25 Fri Sep 46.05 35.35 47.25 35.30 3692.00
24 Thu Sep 35.30 50.00 50.00 33.50 1602.00
23 Wed Sep 55.10 55.15 66.40 49.60 466.00
22 Tue Sep 50.70 49.95 56.00 43.00 532.00
21 Mon Sep 49.65 45.30 60.50 43.75 528.00
18 Fri Sep 46.35 49.05 53.85 45.10 295.00
17 Thu Sep 51.20 42.25 55.80 40.75 489.00
16 Wed Sep 44.40 37.50 46.85 35.80 318.00
15 Tue Sep 36.15 36.15 40.65 33.00 552.00
14 Mon Sep 35.05 23.00 40.70 22.95 339.00
 chart Infosys (INFY) 1000 call [CE]  price option chart analysis

The underlying equity is trading at 1011.45 which means that call of strike 1000 is ITM call option (in the money)

There is an intrinsic value of 11.45 in this call option

Lot size of INFY Infosys Limited is 1200

Total traded contracts are 3,692
Total Open Interest for call (CE) of strike 1000 is 4,430,400

Infosys (INFY) maximum open interest Call

Maximum call writing has been done for strikes

  • 1000 with open interest of 3692.00
  • 1100 with open interest of 1511.00
  • 1050 with open interest of 1306.00
  • 1020 with open interest of 987.00
  • 990 with open interest of 781.00

Infosys (INFY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 900 with open interest of 1104.00
  • 1000 with open interest of 535.00
  • 950 with open interest of 480.00
  • 980 with open interest of 431.00
  • 850 with open interest of 410.00

INFY (CE) call of strike 1000 of expiry 29 Oct is trading at 46.05 on 25 Fri Sep, and it has an open interest of 4430400 and total traded volume is 1496160000 while call of strike 1000 and put of strike 900 have maximum open interest.

Click here for INFY 1000 Call price

Click here for INFY 900 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart INFY

Infosys (INFY) Out-the-money Calls, in-the-money Puts

Infosys (INFY) 1020 strike 1020 CE charts 1020 PE charts

Call of strike 1020 is 8.55 out-of-the-money, but PE of strike 1020 is 8.55 in-the-money.

CE of strike 1020 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 36.85 31.95 38.15 29.20 987.00
24 Thu Sep 28.35 35.45 39.65 27.00 730.00
23 Wed Sep 45.40 46.25 56.05 40.90 639.00
22 Tue Sep 41.65 40.80 46.00 35.00 224.00
21 Mon Sep 40.80 42.50 50.50 35.50 305.00

Intrinsic value in this PE of strike 1020 is of 8.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 54.35 73.70 73.70 53.00 150.00
24 Thu Sep 76.80 60.50 81.55 60.50 150.00
23 Wed Sep 50.45 50.20 55.50 44.05 249.00
22 Tue Sep 56.70 57.35 63.55 51.50 26.00
21 Mon Sep 58.30 52.95 58.60 46.60 80.00

Infosys (INFY) 1030 strike 1030 CE charts 1030 PE charts

Call of strike 1030 is 18.55 out-of-the-money, but PE of strike 1030 is 18.55 in-the-money.

CE of strike 1030 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 32.80 26.20 34.00 26.20 524.00
24 Thu Sep 25.45 29.35 35.15 24.00 319.00
23 Wed Sep 41.10 40.00 50.90 36.40 649.00
22 Tue Sep 37.75 52.95 52.95 28.80 118.00
21 Mon Sep 36.90 35.00 45.90 31.75 239.00

Intrinsic value in this PE of strike 1030 is of 18.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 60.80 76.75 76.75 58.55 40.00
24 Thu Sep 88.40 69.00 88.80 67.00 17.00
23 Wed Sep 55.70 51.00 62.00 49.50 56.00
22 Tue Sep 62.35 63.30 70.20 61.15 7.00
21 Mon Sep 64.55 55.00 64.55 51.45 19.00

Infosys (INFY) 1040 strike 1040 CE charts 1040 PE charts

Call of strike 1040 is 28.55 out-of-the-money, but PE of strike 1040 is 28.55 in-the-money.

CE of strike 1040 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 29.15 23.55 30.25 23.50 757.00
24 Thu Sep 22.85 31.90 31.90 21.70 495.00
23 Wed Sep 37.10 37.60 46.00 33.00 1515.00
22 Tue Sep 33.90 34.35 37.90 28.00 253.00
21 Mon Sep 33.05 31.90 41.50 28.50 178.00

Intrinsic value in this PE of strike 1040 is of 28.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 83.35 89.30 89.30 83.35 2.00
24 Thu Sep 74.00 74.00 74.00 74.00 1.00
23 Wed Sep 65.50 60.30 65.50 55.00 8.00
22 Tue Sep 63.75 63.75 63.75 63.75 1.00
21 Mon Sep 57.50 57.60 57.60 57.50 2.00

Infosys (INFY) 1050 strike 1050 CE charts 1050 PE charts

Call of strike 1050 is 38.55 out-of-the-money, but PE of strike 1050 is 38.55 in-the-money.

CE of strike 1050 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 25.95 20.50 26.95 16.30 1306.00
24 Thu Sep 20.35 30.05 30.05 19.15 966.00
23 Wed Sep 33.20 33.45 42.00 29.60 1132.00
22 Tue Sep 30.65 30.85 34.25 23.35 465.00
21 Mon Sep 29.95 31.00 37.70 25.65 579.00

Intrinsic value in this PE of strike 1050 is of 38.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 88.00 88.00 88.00 88.00 1.00
24 Thu Sep 140.80 0.00 0.00 0.00 0.00
23 Wed Sep 140.80 0.00 0.00 0.00 0.00
22 Tue Sep 140.80 0.00 0.00 0.00 0.00
21 Mon Sep 140.80 0.00 0.00 0.00 0.00

Infosys (INFY) 1060 strike 1060 CE charts 1060 PE charts

Call of strike 1060 is 48.55 out-of-the-money, but PE of strike 1060 is 48.55 in-the-money.

CE of strike 1060 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 22.90 20.00 23.70 17.95 350.00
24 Thu Sep 17.95 19.80 25.45 17.00 397.00
23 Wed Sep 29.65 30.00 38.00 27.00 259.00
22 Tue Sep 27.05 26.00 30.90 9.85 26.00
21 Mon Sep 25.30 35.15 35.15 23.00 35.00

Intrinsic value in this PE of strike 1060 is of 48.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 147.45 0.00 0.00 0.00 0.00
24 Thu Sep 147.45 0.00 0.00 0.00 0.00
23 Wed Sep 147.45 0.00 0.00 0.00 0.00
22 Tue Sep 147.45 0.00 0.00 0.00 0.00
21 Mon Sep 147.45 0.00 0.00 0.00 0.00

Infosys (INFY) 1070 strike 1070 CE charts 1070 PE charts

Call of strike 1070 is 58.55 out-of-the-money, but PE of strike 1070 is 58.55 in-the-money.

CE of strike 1070 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 20.25 17.00 21.00 17.00 104.00
24 Thu Sep 16.50 20.30 22.60 15.70 67.00
23 Wed Sep 26.00 30.50 44.90 14.70 32.00
22 Tue Sep 26.00 25.10 29.00 19.05 15.00
21 Mon Sep 24.00 27.60 30.50 23.00 14.00

Intrinsic value in this PE of strike 1070 is of 58.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 154.25 0.00 0.00 0.00 0.00
24 Thu Sep 154.25 0.00 0.00 0.00 0.00
23 Wed Sep 154.25 0.00 0.00 0.00 0.00
22 Tue Sep 154.25 0.00 0.00 0.00 0.00
21 Mon Sep 154.25 0.00 0.00 0.00 0.00

Infosys (INFY) 1080 strike 1080 CE charts 1080 PE charts

Call of strike 1080 is 68.55 out-of-the-money, but PE of strike 1080 is 68.55 in-the-money.

CE of strike 1080 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 17.75 15.00 18.65 15.00 248.00
24 Thu Sep 14.30 21.90 21.90 13.75 180.00
23 Wed Sep 24.00 37.55 37.55 11.85 61.00
22 Tue Sep 23.55 22.15 23.90 22.10 4.00
21 Mon Sep 55.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1080 is of 68.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 92.00 0.00 0.00 0.00 0.00
24 Thu Sep 92.00 0.00 0.00 0.00 0.00
23 Wed Sep 92.00 90.00 92.00 90.00 2.00
22 Tue Sep 161.20 0.00 0.00 0.00 0.00
21 Mon Sep 161.20 0.00 0.00 0.00 0.00

Infosys (INFY) 1090 strike 1090 CE charts 1090 PE charts

Call of strike 1090 is 78.55 out-of-the-money, but PE of strike 1090 is 78.55 in-the-money.

CE of strike 1090 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 15.85 14.00 16.95 13.70 39.00
24 Thu Sep 13.30 16.00 17.90 12.45 58.00
23 Wed Sep 18.90 26.60 26.60 13.60 20.00
22 Tue Sep 17.35 16.50 22.40 16.50 4.00
21 Mon Sep 17.05 22.50 25.10 17.05 18.00

Intrinsic value in this PE of strike 1090 is of 78.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 168.30 0.00 0.00 0.00 0.00
24 Thu Sep 168.30 0.00 0.00 0.00 0.00
23 Wed Sep 168.30 0.00 0.00 0.00 0.00
22 Tue Sep 168.30 0.00 0.00 0.00 0.00
21 Mon Sep 168.30 0.00 0.00 0.00 0.00

Infosys (INFY) 1100 strike 1100 CE charts 1100 PE charts

Call of strike 1100 is 88.55 out-of-the-money, but PE of strike 1100 is 88.55 in-the-money.

CE of strike 1100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 13.75 11.95 14.80 11.75 1511.00
24 Thu Sep 11.50 16.50 19.00 10.85 1188.00
23 Wed Sep 19.00 19.95 24.85 16.75 1215.00
22 Tue Sep 17.25 16.95 19.20 14.00 405.00
21 Mon Sep 17.00 16.00 22.10 14.35 810.00

Intrinsic value in this PE of strike 1100 is of 88.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 130.00 0.00 0.00 0.00 0.00
24 Thu Sep 130.00 130.00 130.00 130.00 1.00
23 Wed Sep 90.00 90.00 90.00 90.00 1.00
22 Tue Sep 175.45 0.00 0.00 0.00 0.00
21 Mon Sep 175.45 0.00 0.00 0.00 0.00

Infosys (INFY) 1110 strike 1110 CE charts 1110 PE charts

Call of strike 1110 is 98.55 out-of-the-money, but PE of strike 1110 is 98.55 in-the-money.

CE of strike 1110 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 12.25 15.05 15.05 10.10 14.00
24 Thu Sep 10.00 10.00 10.00 10.00 2.00
23 Wed Sep 18.50 18.50 18.50 18.50 1.00
22 Tue Sep 46.90 0.00 0.00 0.00 0.00
21 Mon Sep 46.90 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1110 is of 98.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 182.80 0.00 0.00 0.00 0.00
24 Thu Sep 182.80 0.00 0.00 0.00 0.00
23 Wed Sep 182.80 0.00 0.00 0.00 0.00
22 Tue Sep 182.80 0.00 0.00 0.00 0.00
21 Mon Sep 182.80 0.00 0.00 0.00 0.00

Infosys (INFY) 1120 strike 1120 CE charts 1120 PE charts

Call of strike 1120 is 108.55 out-of-the-money, but PE of strike 1120 is 108.55 in-the-money.

CE of strike 1120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 10.55 9.00 11.65 9.00 445.00
24 Thu Sep 8.65 3.25 13.25 3.25 280.00
23 Wed Sep 14.70 15.25 19.85 13.00 109.00
22 Tue Sep 13.20 13.40 15.00 11.15 66.00
21 Mon Sep 13.40 12.05 17.30 11.00 202.00

Intrinsic value in this PE of strike 1120 is of 108.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 190.25 0.00 0.00 0.00 0.00
24 Thu Sep 190.25 0.00 0.00 0.00 0.00
23 Wed Sep 190.25 0.00 0.00 0.00 0.00
22 Tue Sep 190.25 0.00 0.00 0.00 0.00
21 Mon Sep 190.25 0.00 0.00 0.00 0.00

Infosys (INFY) 1130 strike 1130 CE charts 1130 PE charts

Call of strike 1130 is 118.55 out-of-the-money, but PE of strike 1130 is 118.55 in-the-money.

CE of strike 1130 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 8.90 9.35 9.35 8.90 5.00
24 Thu Sep 10.10 10.50 10.80 10.10 3.00
23 Wed Sep 13.20 16.00 16.00 12.00 5.00
22 Tue Sep 8.80 8.80 8.80 8.80 1.00
21 Mon Sep 12.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 1130 is of 118.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 197.80 0.00 0.00 0.00 0.00
24 Thu Sep 197.80 0.00 0.00 0.00 0.00
23 Wed Sep 197.80 0.00 0.00 0.00 0.00
22 Tue Sep 197.80 0.00 0.00 0.00 0.00
21 Mon Sep 197.80 0.00 0.00 0.00 0.00

Infosys (INFY) 1140 strike 1140 CE charts 1140 PE charts

Call of strike 1140 is 128.55 out-of-the-money, but PE of strike 1140 is 128.55 in-the-money.

CE of strike 1140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 8.00 7.65 9.00 7.50 139.00
24 Thu Sep 7.65 12.40 12.40 7.00 104.00
23 Wed Sep 12.30 12.00 16.00 11.10 65.00
22 Tue Sep 10.50 11.00 11.00 9.50 9.00
21 Mon Sep 11.00 10.75 21.95 6.50 35.00

Intrinsic value in this PE of strike 1140 is of 128.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 134.00 0.00 0.00 0.00 0.00
24 Thu Sep 134.00 0.00 0.00 0.00 0.00
23 Wed Sep 134.00 0.00 0.00 0.00 0.00
22 Tue Sep 134.00 134.00 134.00 134.00 1.00
21 Mon Sep 205.45 0.00 0.00 0.00 0.00

Infosys (INFY) 1150 strike 1150 CE charts 1150 PE charts

Call of strike 1150 is 138.55 out-of-the-money, but PE of strike 1150 is 138.55 in-the-money.

CE of strike 1150 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 6.95 6.95 8.05 6.40 373.00
24 Thu Sep 6.60 10.45 10.45 6.05 353.00
23 Wed Sep 10.45 11.10 14.35 9.55 313.00
22 Tue Sep 9.55 9.20 11.00 8.05 66.00
21 Mon Sep 9.20 11.50 12.50 8.90 76.00

Intrinsic value in this PE of strike 1150 is of 138.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 213.20 0.00 0.00 0.00 0.00
24 Thu Sep 213.20 0.00 0.00 0.00 0.00
23 Wed Sep 213.20 0.00 0.00 0.00 0.00
22 Tue Sep 213.20 0.00 0.00 0.00 0.00
21 Mon Sep 213.20 0.00 0.00 0.00 0.00

Infosys (INFY) 1160 strike 1160 CE charts 1160 PE charts

Call of strike 1160 is 148.55 out-of-the-money, but PE of strike 1160 is 148.55 in-the-money.

CE of strike 1160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 5.95 4.95 7.20 4.95 150.00
24 Thu Sep 5.85 5.90 7.00 4.90 25.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 1160 is of 148.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 221.10 0.00 0.00 0.00 0.00
24 Thu Sep 221.10 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Infosys (INFY) 1180 strike 1180 CE charts 1180 PE charts

Call of strike 1180 is 168.55 out-of-the-money, but PE of strike 1180 is 168.55 in-the-money.

CE of strike 1180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 4.25 4.50 4.70 3.95 17.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 1180 is of 168.55 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 237.05 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan
01 Thu Jan

Infosys (INFY) in-the-money Calls, out-the-money Puts

Infosys (INFY) 1010 strike 1010 CE charts 1010 PE charts

Call of strike 1010 is 1.45 in-of-the-money, but PE of strike 1010 is 1.45 out-the-money.

CE of strike 1010 has 1.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 41.25 35.00 42.60 30.35 551.00
24 Thu Sep 31.60 42.00 43.05 29.95 368.00
23 Wed Sep 50.25 54.40 60.25 36.90 122.00
22 Tue Sep 45.70 45.00 50.50 39.85 132.00
21 Mon Sep 45.00 52.85 55.20 40.40 89.00

PE of strike 1010 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 49.25 64.70 65.65 47.60 132.00
24 Thu Sep 70.45 60.00 74.80 54.70 140.00
23 Wed Sep 45.45 52.30 52.30 39.55 112.00
22 Tue Sep 52.30 53.15 58.90 46.70 51.00
21 Mon Sep 51.65 54.00 54.00 41.90 66.00

Infosys (INFY) 1000 strike 1000 CE charts 1000 PE charts

Call of strike 1000 is 11.45 in-of-the-money, but PE of strike 1000 is 11.45 out-the-money.

CE of strike 1000 has 11.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 46.05 35.35 47.25 35.30 3692.00
24 Thu Sep 35.30 50.00 50.00 33.50 1602.00
23 Wed Sep 55.10 55.15 66.40 49.60 466.00
22 Tue Sep 50.70 49.95 56.00 43.00 532.00
21 Mon Sep 49.65 45.30 60.50 43.75 528.00

PE of strike 1000 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 43.65 64.30 66.60 42.40 535.00
24 Thu Sep 63.65 49.00 68.70 48.35 835.00
23 Wed Sep 40.50 41.00 44.70 35.00 524.00
22 Tue Sep 47.35 40.65 55.05 40.65 238.00
21 Mon Sep 46.75 45.00 47.95 37.00 279.00

Infosys (INFY) 990 strike 990 CE charts 990 PE charts

Call of strike 990 is 21.45 in-of-the-money, but PE of strike 990 is 21.45 out-the-money.

CE of strike 990 has 21.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 51.05 44.95 52.20 40.35 781.00
24 Thu Sep 39.00 50.00 51.95 37.00 326.00
23 Wed Sep 58.20 56.10 70.25 56.10 6.00
22 Tue Sep 55.70 52.15 56.70 46.90 10.00
21 Mon Sep 55.00 58.70 63.05 54.10 11.00

PE of strike 990 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 38.75 57.75 59.10 37.50 274.00
24 Thu Sep 57.75 45.00 62.10 44.25 379.00
23 Wed Sep 35.95 27.95 38.60 27.95 47.00
22 Tue Sep 41.45 45.50 47.00 37.00 15.00
21 Mon Sep 42.45 35.20 42.80 33.40 19.00

Infosys (INFY) 980 strike 980 CE charts 980 PE charts

Call of strike 980 is 31.45 in-of-the-money, but PE of strike 980 is 31.45 out-the-money.

CE of strike 980 has 31.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 56.05 43.00 57.45 43.00 572.00
24 Thu Sep 43.70 57.00 57.00 41.15 310.00
23 Wed Sep 66.50 75.20 75.20 65.00 7.00
22 Tue Sep 61.75 62.35 62.35 56.00 5.00
21 Mon Sep 58.35 68.25 68.25 58.35 8.00

PE of strike 980 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 34.15 53.30 55.00 33.00 431.00
24 Thu Sep 51.85 38.95 56.25 38.95 484.00
23 Wed Sep 31.80 29.90 35.00 27.00 95.00
22 Tue Sep 37.05 35.00 45.00 32.00 48.00
21 Mon Sep 36.60 31.00 38.00 29.00 38.00

Infosys (INFY) 970 strike 970 CE charts 970 PE charts

Call of strike 970 is 41.45 in-of-the-money, but PE of strike 970 is 41.45 out-the-money.

CE of strike 970 has 41.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 62.45 50.60 63.15 49.95 176.00
24 Thu Sep 47.60 55.90 55.90 46.00 81.00
23 Wed Sep 73.10 73.10 73.10 73.10 1.00
22 Tue Sep 72.80 0.00 0.00 0.00 0.00
21 Mon Sep 72.80 70.00 80.15 70.00 5.00

PE of strike 970 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 30.15 47.00 47.70 28.95 360.00
24 Thu Sep 47.05 35.00 50.60 34.30 260.00
23 Wed Sep 28.20 24.00 30.20 23.65 28.00
22 Tue Sep 30.75 35.55 36.50 28.00 10.00
21 Mon Sep 32.80 27.10 32.95 25.00 16.00

Infosys (INFY) 960 strike 960 CE charts 960 PE charts

Call of strike 960 is 51.45 in-of-the-money, but PE of strike 960 is 51.45 out-the-money.

CE of strike 960 has 51.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 68.75 55.60 69.50 54.80 81.00
24 Thu Sep 53.20 67.95 67.95 50.55 83.00
23 Wed Sep 75.60 90.00 90.00 75.00 5.00
22 Tue Sep 76.00 65.05 76.00 64.95 6.00
21 Mon Sep 75.00 69.80 76.95 69.80 3.00

PE of strike 960 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 26.10 42.00 43.30 25.25 408.00
24 Thu Sep 41.70 27.05 45.55 27.05 357.00
23 Wed Sep 24.25 23.65 27.00 20.10 72.00
22 Tue Sep 29.75 28.40 33.90 25.20 53.00
21 Mon Sep 28.35 24.90 28.35 22.00 14.00

Infosys (INFY) 950 strike 950 CE charts 950 PE charts

Call of strike 950 is 61.45 in-of-the-money, but PE of strike 950 is 61.45 out-the-money.

CE of strike 950 has 61.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 74.30 60.60 75.95 59.10 66.00
24 Thu Sep 57.95 74.00 74.00 55.25 114.00
23 Wed Sep 85.90 98.00 98.00 79.00 87.00
22 Tue Sep 78.55 80.00 80.25 68.95 28.00
21 Mon Sep 80.65 64.85 94.00 64.85 50.00

PE of strike 950 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 22.65 37.25 38.55 22.00 480.00
24 Thu Sep 36.95 29.85 40.50 26.90 573.00
23 Wed Sep 21.05 20.00 29.00 18.00 154.00
22 Tue Sep 26.10 24.70 30.00 21.00 133.00
21 Mon Sep 24.40 21.00 25.55 17.75 71.00

Infosys (INFY) 940 strike 940 CE charts 940 PE charts

Call of strike 940 is 71.45 in-of-the-money, but PE of strike 940 is 71.45 out-the-money.

CE of strike 940 has 71.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 82.10 68.45 82.10 68.45 6.00
24 Thu Sep 71.50 72.00 73.00 67.00 6.00
23 Wed Sep 90.00 83.90 90.00 83.90 3.00
22 Tue Sep 94.30 0.00 0.00 0.00 0.00
21 Mon Sep 94.30 94.30 94.30 94.30 1.00

PE of strike 940 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 19.30 33.00 33.95 18.95 388.00
24 Thu Sep 32.90 25.00 35.95 25.00 258.00
23 Wed Sep 19.00 16.00 20.00 15.00 21.00
22 Tue Sep 18.00 21.00 34.30 15.00 7.00
21 Mon Sep 21.95 16.00 21.95 16.00 15.00

Infosys (INFY) 930 strike 930 CE charts 930 PE charts

Call of strike 930 is 81.45 in-of-the-money, but PE of strike 930 is 81.45 out-the-money.

CE of strike 930 has 81.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 85.60 85.60 85.60 85.60 1.00
24 Thu Sep 77.00 72.00 77.00 57.25 6.00
23 Wed Sep 48.00 0.00 0.00 0.00 0.00
22 Tue Sep 48.00 0.00 0.00 0.00 0.00
21 Mon Sep 48.00 0.00 0.00 0.00 0.00

PE of strike 930 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 16.85 24.55 26.55 16.35 75.00
24 Thu Sep 29.55 24.60 31.50 18.65 16.00
23 Wed Sep 24.60 0.00 0.00 0.00 0.00
22 Tue Sep 24.60 0.00 0.00 0.00 0.00
21 Mon Sep 24.60 0.00 0.00 0.00 0.00

Infosys (INFY) 920 strike 920 CE charts 920 PE charts

Call of strike 920 is 91.45 in-of-the-money, but PE of strike 920 is 91.45 out-the-money.

CE of strike 920 has 91.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 101.00 0.00 0.00 0.00 0.00
24 Thu Sep 101.00 0.00 0.00 0.00 0.00
23 Wed Sep 101.00 0.00 0.00 0.00 0.00
22 Tue Sep 101.00 99.90 101.00 99.90 2.00
21 Mon Sep 46.00 0.00 0.00 0.00 0.00

PE of strike 920 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 14.40 25.00 25.00 13.05 50.00
24 Thu Sep 25.25 14.50 27.75 14.50 20.00
23 Wed Sep 14.00 12.50 14.00 12.50 10.00
22 Tue Sep 18.00 18.00 18.00 11.00 4.00
21 Mon Sep 12.05 15.90 15.90 12.05 2.00

Infosys (INFY) 910 strike 910 CE charts 910 PE charts

Call of strike 910 is 101.45 in-of-the-money, but PE of strike 910 is 101.45 out-the-money.

CE of strike 910 has 101.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 122.05 0.00 0.00 0.00 0.00
24 Thu Sep 122.05 122.05 122.05 122.05 1.00
23 Wed Sep 125.30 0.00 0.00 0.00 0.00
22 Tue Sep 125.30 0.00 0.00 0.00 0.00
21 Mon Sep 125.30 0.00 0.00 0.00 0.00

PE of strike 910 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 12.50 16.50 16.50 12.00 4.00
24 Thu Sep 20.95 27.85 27.85 17.55 7.00
23 Wed Sep 10.95 10.95 10.95 10.95 1.00
22 Tue Sep 12.65 0.00 0.00 0.00 0.00
21 Mon Sep 12.65 0.00 0.00 0.00 0.00

Infosys (INFY) 900 strike 900 CE charts 900 PE charts

Call of strike 900 is 111.45 in-of-the-money, but PE of strike 900 is 111.45 out-the-money.

CE of strike 900 has 111.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 109.60 98.75 111.00 98.75 13.00
24 Thu Sep 87.80 103.80 108.55 85.05 34.00
23 Wed Sep 122.00 133.05 137.20 121.95 14.00
22 Tue Sep 115.25 123.05 123.05 106.00 46.00
21 Mon Sep 115.75 125.00 125.00 115.75 10.00

PE of strike 900 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 10.65 18.90 22.00 10.05 1104.00
24 Thu Sep 19.15 13.45 21.40 12.90 948.00
23 Wed Sep 10.35 10.55 11.80 8.60 259.00
22 Tue Sep 12.75 11.95 19.70 10.25 222.00
21 Mon Sep 11.95 10.65 12.95 8.80 212.00

Infosys (INFY) 890 strike 890 CE charts 890 PE charts

Call of strike 890 is 121.45 in-of-the-money, but PE of strike 890 is 121.45 out-the-money.

CE of strike 890 has 121.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 136.65 0.00 0.00 0.00 0.00
24 Thu Sep 136.65 0.00 0.00 0.00 0.00
23 Wed Sep 136.65 0.00 0.00 0.00 0.00
22 Tue Sep 136.65 0.00 0.00 0.00 0.00
21 Mon Sep 136.65 0.00 0.00 0.00 0.00

PE of strike 890 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 55.05 0.00 0.00 0.00 0.00
24 Thu Sep 55.05 0.00 0.00 0.00 0.00
23 Wed Sep 55.05 0.00 0.00 0.00 0.00
22 Tue Sep 55.05 0.00 0.00 0.00 0.00
21 Mon Sep 55.05 0.00 0.00 0.00 0.00

Infosys (INFY) 880 strike 880 CE charts 880 PE charts

Call of strike 880 is 131.45 in-of-the-money, but PE of strike 880 is 131.45 out-the-money.

CE of strike 880 has 131.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 125.30 125.30 125.30 125.30 1.00
24 Thu Sep 109.00 109.00 109.00 109.00 1.00
23 Wed Sep 103.00 0.00 0.00 0.00 0.00
22 Tue Sep 103.00 0.00 0.00 0.00 0.00
21 Mon Sep 103.00 0.00 0.00 0.00 0.00

PE of strike 880 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 7.65 15.50 15.50 7.20 258.00
24 Thu Sep 14.30 10.00 15.90 9.50 82.00
23 Wed Sep 8.25 8.00 8.25 8.00 5.00
22 Tue Sep 7.85 0.00 0.00 0.00 0.00
21 Mon Sep 7.85 0.00 0.00 0.00 0.00

Infosys (INFY) 870 strike 870 CE charts 870 PE charts

Call of strike 870 is 141.45 in-of-the-money, but PE of strike 870 is 141.45 out-the-money.

CE of strike 870 has 141.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 118.00 0.00 0.00 0.00 0.00
24 Thu Sep 118.00 115.00 118.00 115.00 2.00
23 Wed Sep 138.00 0.00 0.00 0.00 0.00
22 Tue Sep 138.00 138.00 138.00 138.00 1.00
21 Mon Sep 148.75 0.00 0.00 0.00 0.00

PE of strike 870 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 10.15 11.00 11.10 10.00 7.00
24 Thu Sep 11.85 10.00 12.55 10.00 33.00
23 Wed Sep 10.00 0.00 0.00 0.00 0.00
22 Tue Sep 10.00 0.00 0.00 0.00 0.00
21 Mon Sep 10.00 0.00 0.00 0.00 0.00

Infosys (INFY) 860 strike 860 CE charts 860 PE charts

Call of strike 860 is 151.45 in-of-the-money, but PE of strike 860 is 151.45 out-the-money.

CE of strike 860 has 151.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 155.10 0.00 0.00 0.00 0.00
24 Thu Sep 155.10 0.00 0.00 0.00 0.00
23 Wed Sep 155.10 0.00 0.00 0.00 0.00
22 Tue Sep 155.10 0.00 0.00 0.00 0.00
21 Mon Sep 155.10 0.00 0.00 0.00 0.00

PE of strike 860 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 5.50 7.00 7.00 5.50 4.00
24 Thu Sep 9.90 10.00 10.00 9.90 2.00
23 Wed Sep 6.50 0.00 0.00 0.00 0.00
22 Tue Sep 6.50 0.00 0.00 0.00 0.00
21 Mon Sep 6.50 0.00 0.00 0.00 0.00

Infosys (INFY) 850 strike 850 CE charts 850 PE charts

Call of strike 850 is 161.45 in-of-the-money, but PE of strike 850 is 161.45 out-the-money.

CE of strike 850 has 161.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 137.75 137.75 137.75 137.75 1.00
24 Thu Sep 127.00 137.35 137.75 125.80 10.00
23 Wed Sep 161.95 175.00 175.00 161.95 3.00
22 Tue Sep 155.00 155.00 155.00 155.00 2.00
21 Mon Sep 120.85 0.00 0.00 0.00 0.00

PE of strike 850 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 4.80 7.80 10.15 4.50 410.00
24 Thu Sep 8.80 6.90 9.90 5.60 237.00
23 Wed Sep 5.00 4.35 6.00 3.50 28.00
22 Tue Sep 4.10 5.95 6.05 4.10 18.00
21 Mon Sep 4.75 4.80 5.95 4.75 3.00

Infosys (INFY) 840 strike 840 CE charts 840 PE charts

Call of strike 840 is 171.45 in-of-the-money, but PE of strike 840 is 171.45 out-the-money.

CE of strike 840 has 171.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 168.25 0.00 0.00 0.00 0.00
24 Thu Sep 168.25 0.00 0.00 0.00 0.00
23 Wed Sep 168.25 0.00 0.00 0.00 0.00
22 Tue Sep 168.25 0.00 0.00 0.00 0.00
21 Mon Sep 168.25 0.00 0.00 0.00 0.00

PE of strike 840 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 37.20 0.00 0.00 0.00 0.00
24 Thu Sep 37.20 0.00 0.00 0.00 0.00
23 Wed Sep 37.20 0.00 0.00 0.00 0.00
22 Tue Sep 37.20 0.00 0.00 0.00 0.00
21 Mon Sep 37.20 0.00 0.00 0.00 0.00

Infosys (INFY) 830 strike 830 CE charts 830 PE charts

Call of strike 830 is 181.45 in-of-the-money, but PE of strike 830 is 181.45 out-the-money.

CE of strike 830 has 181.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 175.10 0.00 0.00 0.00 0.00
24 Thu Sep 175.10 0.00 0.00 0.00 0.00
23 Wed Sep 175.10 0.00 0.00 0.00 0.00
22 Tue Sep 175.10 0.00 0.00 0.00 0.00
21 Mon Sep 175.10 0.00 0.00 0.00 0.00

PE of strike 830 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 34.15 0.00 0.00 0.00 0.00
24 Thu Sep 34.15 0.00 0.00 0.00 0.00
23 Wed Sep 34.15 0.00 0.00 0.00 0.00
22 Tue Sep 34.15 0.00 0.00 0.00 0.00
21 Mon Sep 34.15 0.00 0.00 0.00 0.00

Infosys (INFY) 820 strike 820 CE charts 820 PE charts

Call of strike 820 is 191.45 in-of-the-money, but PE of strike 820 is 191.45 out-the-money.

CE of strike 820 has 191.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 182.10 0.00 0.00 0.00 0.00
24 Thu Sep 182.10 0.00 0.00 0.00 0.00
23 Wed Sep 182.10 0.00 0.00 0.00 0.00
22 Tue Sep 182.10 0.00 0.00 0.00 0.00
21 Mon Sep 182.10 0.00 0.00 0.00 0.00

PE of strike 820 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 31.30 0.00 0.00 0.00 0.00
24 Thu Sep 31.30 0.00 0.00 0.00 0.00
23 Wed Sep 31.30 0.00 0.00 0.00 0.00
22 Tue Sep 31.30 0.00 0.00 0.00 0.00
21 Mon Sep 31.30 0.00 0.00 0.00 0.00

Infosys (INFY) 810 strike 810 CE charts 810 PE charts

Call of strike 810 is 201.45 in-of-the-money, but PE of strike 810 is 201.45 out-the-money.

CE of strike 810 has 201.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 189.25 0.00 0.00 0.00 0.00
24 Thu Sep 189.25 0.00 0.00 0.00 0.00
23 Wed Sep 189.25 0.00 0.00 0.00 0.00
22 Tue Sep 189.25 0.00 0.00 0.00 0.00
21 Mon Sep 189.25 0.00 0.00 0.00 0.00

PE of strike 810 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 28.55 0.00 0.00 0.00 0.00
24 Thu Sep 28.55 0.00 0.00 0.00 0.00
23 Wed Sep 28.55 0.00 0.00 0.00 0.00
22 Tue Sep 28.55 0.00 0.00 0.00 0.00
21 Mon Sep 28.55 0.00 0.00 0.00 0.00

Infosys (INFY) 800 strike 800 CE charts 800 PE charts

Call of strike 800 is 211.45 in-of-the-money, but PE of strike 800 is 211.45 out-the-money.

CE of strike 800 has 211.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 185.25 185.25 185.25 185.25 1.00
24 Thu Sep 179.05 195.00 195.00 179.05 8.00
23 Wed Sep 208.00 212.00 212.00 208.00 2.00
22 Tue Sep 209.50 209.50 209.50 209.50 2.00
21 Mon Sep 203.50 0.00 0.00 0.00 0.00

PE of strike 800 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.30 4.00 4.05 2.10 117.00
24 Thu Sep 4.10 4.00 4.75 2.50 90.00
23 Wed Sep 2.10 1.95 2.95 1.95 19.00
22 Tue Sep 2.55 8.80 8.80 2.10 26.00
21 Mon Sep 3.30 1.75 3.30 1.65 43.00

Infosys (INFY) 790 strike 790 CE charts 790 PE charts

Call of strike 790 is 221.45 in-of-the-money, but PE of strike 790 is 221.45 out-the-money.

CE of strike 790 has 221.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 204.05 0.00 0.00 0.00 0.00
24 Thu Sep 204.05 0.00 0.00 0.00 0.00
23 Wed Sep 204.05 0.00 0.00 0.00 0.00
22 Tue Sep 204.05 0.00 0.00 0.00 0.00
21 Mon Sep 204.05 0.00 0.00 0.00 0.00

PE of strike 790 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 23.55 0.00 0.00 0.00 0.00
24 Thu Sep 23.55 0.00 0.00 0.00 0.00
23 Wed Sep 23.55 0.00 0.00 0.00 0.00
22 Tue Sep 23.55 0.00 0.00 0.00 0.00
21 Mon Sep 23.55 0.00 0.00 0.00 0.00

Infosys (INFY) 780 strike 780 CE charts 780 PE charts

Call of strike 780 is 231.45 in-of-the-money, but PE of strike 780 is 231.45 out-the-money.

CE of strike 780 has 231.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 211.70 0.00 0.00 0.00 0.00
24 Thu Sep 211.70 0.00 0.00 0.00 0.00
23 Wed Sep 211.70 0.00 0.00 0.00 0.00
22 Tue Sep 211.70 0.00 0.00 0.00 0.00
21 Mon Sep 211.70 0.00 0.00 0.00 0.00

PE of strike 780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 21.35 0.00 0.00 0.00 0.00
24 Thu Sep 21.35 0.00 0.00 0.00 0.00
23 Wed Sep 21.35 0.00 0.00 0.00 0.00
22 Tue Sep 21.35 0.00 0.00 0.00 0.00
21 Mon Sep 21.35 0.00 0.00 0.00 0.00

Infosys (INFY) 770 strike 770 CE charts 770 PE charts

Call of strike 770 is 241.45 in-of-the-money, but PE of strike 770 is 241.45 out-the-money.

CE of strike 770 has 241.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 219.50 0.00 0.00 0.00 0.00
24 Thu Sep 219.50 0.00 0.00 0.00 0.00
23 Wed Sep 219.50 0.00 0.00 0.00 0.00
22 Tue Sep 219.50 0.00 0.00 0.00 0.00
21 Mon Sep 219.50 0.00 0.00 0.00 0.00

PE of strike 770 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 19.25 0.00 0.00 0.00 0.00
24 Thu Sep 19.25 0.00 0.00 0.00 0.00
23 Wed Sep 19.25 0.00 0.00 0.00 0.00
22 Tue Sep 19.25 0.00 0.00 0.00 0.00
21 Mon Sep 19.25 0.00 0.00 0.00 0.00

Infosys (INFY) 760 strike 760 CE charts 760 PE charts

Call of strike 760 is 251.45 in-of-the-money, but PE of strike 760 is 251.45 out-the-money.

CE of strike 760 has 251.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 227.45 0.00 0.00 0.00 0.00
24 Thu Sep 227.45 0.00 0.00 0.00 0.00
23 Wed Sep 227.45 0.00 0.00 0.00 0.00
22 Tue Sep 227.45 0.00 0.00 0.00 0.00
21 Mon Sep 227.45 0.00 0.00 0.00 0.00

PE of strike 760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 17.30 0.00 0.00 0.00 0.00
24 Thu Sep 17.30 0.00 0.00 0.00 0.00
23 Wed Sep 17.30 0.00 0.00 0.00 0.00
22 Tue Sep 17.30 0.00 0.00 0.00 0.00
21 Mon Sep 17.30 0.00 0.00 0.00 0.00

Infosys (INFY) 750 strike 750 CE charts 750 PE charts

Call of strike 750 is 261.45 in-of-the-money, but PE of strike 750 is 261.45 out-the-money.

CE of strike 750 has 261.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 240.00 240.00 240.00 240.00 1.00
24 Thu Sep 265.00 0.00 0.00 0.00 0.00
23 Wed Sep 265.00 265.00 265.00 265.00 2.00
22 Tue Sep 260.00 260.00 260.00 260.00 1.00
21 Mon Sep 235.50 0.00 0.00 0.00 0.00

PE of strike 750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 1.35 2.00 2.00 1.00 6.00
24 Thu Sep 3.00 3.00 3.00 3.00 2.00
23 Wed Sep 0.30 0.30 0.30 0.30 2.00
22 Tue Sep 0.20 0.20 0.20 0.20 1.00
21 Mon Sep 15.50 0.00 0.00 0.00 0.00

Infosys (INFY) 740 strike 740 CE charts 740 PE charts

Call of strike 740 is 271.45 in-of-the-money, but PE of strike 740 is 271.45 out-the-money.

CE of strike 740 has 271.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 250.00 250.00 250.00 250.00 1.00
24 Thu Sep 243.75 0.00 0.00 0.00 0.00
23 Wed Sep 243.75 0.00 0.00 0.00 0.00
22 Tue Sep 243.75 0.00 0.00 0.00 0.00
21 Mon Sep 243.75 0.00 0.00 0.00 0.00

PE of strike 740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 0.25 0.25 0.25 0.25 1.00
24 Thu Sep 13.80 0.00 0.00 0.00 0.00
23 Wed Sep 13.80 0.00 0.00 0.00 0.00
22 Tue Sep 13.80 0.00 0.00 0.00 0.00
21 Mon Sep 13.80 0.00 0.00 0.00 0.00

Infosys (INFY) 730 strike 730 CE charts 730 PE charts

Call of strike 730 is 281.45 in-of-the-money, but PE of strike 730 is 281.45 out-the-money.

CE of strike 730 has 281.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 252.10 0.00 0.00 0.00 0.00
24 Thu Sep 252.10 0.00 0.00 0.00 0.00
23 Wed Sep 252.10 0.00 0.00 0.00 0.00
22 Tue Sep 252.10 0.00 0.00 0.00 0.00
21 Mon Sep 252.10 0.00 0.00 0.00 0.00

PE of strike 730 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 12.30 0.00 0.00 0.00 0.00
24 Thu Sep 12.30 0.00 0.00 0.00 0.00
23 Wed Sep 12.30 0.00 0.00 0.00 0.00
22 Tue Sep 12.30 0.00 0.00 0.00 0.00
21 Mon Sep 12.30 0.00 0.00 0.00 0.00

Infosys (INFY) 720 strike 720 CE charts 720 PE charts

Call of strike 720 is 291.45 in-of-the-money, but PE of strike 720 is 291.45 out-the-money.

CE of strike 720 has 291.45 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 260.55 0.00 0.00 0.00 0.00
24 Thu Sep 260.55 0.00 0.00 0.00 0.00
23 Wed Sep 260.55 0.00 0.00 0.00 0.00
22 Tue Sep 260.55 0.00 0.00 0.00 0.00
21 Mon Sep 260.55 0.00 0.00 0.00 0.00

PE of strike 720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 0.30 0.00 0.00 0.00 0.00
24 Thu Sep 0.30 1.90 1.90 0.30 2.00
23 Wed Sep 1.85 0.00 0.00 0.00 0.00
22 Tue Sep 1.85 0.00 0.00 0.00 0.00
21 Mon Sep 1.85 0.00 0.00 0.00 0.00