Infosys (INFY) 1300 put [PE] price option chart analysis
Infosys Limited (INFY) 1300 PE analysis deals in IT Consulting & Software Infosys Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 1441.05 | 1455.00 | 1455.00 | 1430.05 | 60.527 lakhs |
| 08 Thu Apr | 1439.85 | 1430.00 | 1451.70 | 1421.00 | 56.544 lakhs |
| 07 Wed Apr | 1430.20 | 1410.25 | 1434.95 | 1406.60 | 58.792 lakhs |
| 06 Tue Apr | 1411.05 | 1423.00 | 1426.00 | 1406.45 | 57.936 lakhs |
| 05 Mon Apr | 1409.90 | 1391.00 | 1425.00 | 1387.00 | 94.796 lakhs |
| 01 Thu Apr | 1385.20 | 1380.00 | 1391.60 | 1371.00 | 56.752 lakhs |
| 31 Wed Mar | 1368.05 | 1382.00 | 1388.00 | 1363.30 | 82.21 lakhs |
| 30 Tue Mar | 1385.30 | 1346.90 | 1400.00 | 1336.15 | 105.469 lakhs |
| 26 Fri Mar | 1336.20 | 1344.70 | 1356.70 | 1332.00 | 49.221 lakhs |
| 25 Thu Mar | 1333.80 | 1346.75 | 1352.50 | 1327.60 | 87.5 lakhs |
Although my analysis for stock is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 1449.4, for a target of 1411.9 or 1380.72
Price action analysis of INFY based on a short 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 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) 1300 put [PE] price option chart analysis 29 Thu Apr 2021 expiry
INFY put of strike 1300 is trading at 6.05 on 09 Fri Apr and it has an open interest of 2030400 and total traded volume is 2680560000
| Date | (PE) put Price | Open | High | Low | Open Interest |
| 09 Fri Apr | 6.05 | 6.05 | 7.35 | 4.85 | 1692.00 |
| 08 Thu Apr | 6.05 | 6.40 | 6.75 | 4.85 | 1194.00 |
| 07 Wed Apr | 6.40 | 9.75 | 11.05 | 6.10 | 1560.00 |
| 06 Tue Apr | 10.45 | 10.40 | 11.60 | 9.15 | 1047.00 |
| 05 Mon Apr | 10.70 | 12.55 | 15.65 | 9.20 | 2170.00 |
| 01 Thu Apr | 14.35 | 18.95 | 18.95 | 13.30 | 1136.00 |
| 31 Wed Mar | 21.70 | 18.85 | 23.00 | 17.35 | 1310.00 |
| 30 Tue Mar | 16.90 | 24.30 | 29.55 | 14.95 | 2359.00 |
| 26 Fri Mar | 29.80 | 30.15 | 35.50 | 24.35 | 1709.00 |
| 25 Thu Mar | 35.20 | 35.45 | 37.25 | 29.20 | 1840.00 |
![chart Infosys (INFY) 1300 put [PE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.INFY.PE.1300.1619654400.chart.png)
The underlying equity is trading at 1441.05 which means that put of strike 1300 is OTM put option (out of the money)
There is no intrinsic value in this Put option
Lot size of INFY Infosys Limited is 1200
Total traded contracts are 1,692
Total Open Interest for put (PE) of strike 1300 is 2,030,400
Infosys (INFY) maximum open interest Call
Maximum call writing has been done for strikes
Infosys (INFY) maximum open interest Put
Maximum Put writing has been done for strikes
INFY (PE) put of strike 1300 of expiry 29 Apr is trading at 6.05 on 09 Fri Apr, and it has an open interest of 2030400 and total traded volume is 2680560000 while call of strike 1460 and put of strike 1400 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Infosys (INFY) Out-the-money Calls, in-the-money Puts
Infosys (INFY) 1460 strike 1460 CE charts 1460 PE charts
Call of strike 1460 is 18.95 out-of-the-money, but PE of strike 1460 is 18.95 in-the-money.
CE of strike 1460 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 42.95 | 44.30 | 47.90 | 39.15 | 6599.00 |
| 08 Thu Apr | 41.60 | 38.45 | 46.40 | 37.90 | 4392.00 |
| 07 Wed Apr | 38.50 | 35.40 | 40.55 | 31.75 | 3158.00 |
| 06 Tue Apr | 33.80 | 37.55 | 38.50 | 31.40 | 1681.00 |
| 05 Mon Apr | 33.75 | 25.95 | 39.25 | 24.00 | 4475.00 |
Intrinsic value in this PE of strike 1460 is of 18.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 54.85 | 55.00 | 61.20 | 48.95 | 433.00 |
| 08 Thu Apr | 56.55 | 58.75 | 60.40 | 47.60 | 392.00 |
| 07 Wed Apr | 59.10 | 69.15 | 76.25 | 56.60 | 240.00 |
| 06 Tue Apr | 73.65 | 75.50 | 76.80 | 69.50 | 60.00 |
| 05 Mon Apr | 76.20 | 85.65 | 86.20 | 67.25 | 57.00 |
Infosys (INFY) 1480 strike 1480 CE charts 1480 PE charts
Call of strike 1480 is 38.95 out-of-the-money, but PE of strike 1480 is 38.95 in-the-money.
CE of strike 1480 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 34.85 | 37.00 | 39.35 | 31.95 | 2277.00 |
| 08 Thu Apr | 33.85 | 30.85 | 37.70 | 30.80 | 1574.00 |
| 07 Wed Apr | 31.25 | 27.90 | 32.95 | 25.70 | 1328.00 |
| 06 Tue Apr | 27.70 | 31.00 | 31.50 | 25.30 | 861.00 |
| 05 Mon Apr | 27.35 | 19.50 | 32.20 | 19.35 | 2695.00 |
Intrinsic value in this PE of strike 1480 is of 38.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 67.40 | 70.30 | 73.70 | 60.65 | 175.00 |
| 08 Thu Apr | 68.55 | 68.85 | 72.00 | 59.10 | 165.00 |
| 07 Wed Apr | 71.75 | 82.15 | 82.95 | 69.35 | 34.00 |
| 06 Tue Apr | 87.00 | 85.00 | 87.00 | 83.00 | 5.00 |
| 05 Mon Apr | 90.05 | 82.45 | 90.05 | 80.20 | 13.00 |
Infosys (INFY) 1500 strike 1500 CE charts 1500 PE charts
Call of strike 1500 is 58.95 out-of-the-money, but PE of strike 1500 is 58.95 in-the-money.
CE of strike 1500 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 28.55 | 28.00 | 32.20 | 25.70 | 6172.00 |
| 08 Thu Apr | 27.20 | 25.25 | 30.50 | 24.45 | 5631.00 |
| 07 Wed Apr | 25.20 | 22.90 | 26.40 | 20.70 | 4816.00 |
| 06 Tue Apr | 22.45 | 24.25 | 25.80 | 20.55 | 3315.00 |
| 05 Mon Apr | 22.45 | 15.60 | 26.20 | 15.05 | 8062.00 |
Intrinsic value in this PE of strike 1500 is of 58.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 80.15 | 79.25 | 85.95 | 73.00 | 34.00 |
| 08 Thu Apr | 82.30 | 80.00 | 85.70 | 71.50 | 42.00 |
| 07 Wed Apr | 85.00 | 93.40 | 98.55 | 83.05 | 24.00 |
| 06 Tue Apr | 104.35 | 102.00 | 105.45 | 96.00 | 28.00 |
| 05 Mon Apr | 102.00 | 133.25 | 133.25 | 98.00 | 24.00 |
Infosys (INFY) 1520 strike 1520 CE charts 1520 PE charts
Call of strike 1520 is 78.95 out-of-the-money, but PE of strike 1520 is 78.95 in-the-money.
CE of strike 1520 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 22.60 | 23.60 | 25.90 | 20.70 | 1219.00 |
| 08 Thu Apr | 21.65 | 19.70 | 24.00 | 19.70 | 1348.00 |
| 07 Wed Apr | 19.70 | 18.15 | 20.80 | 16.35 | 564.00 |
| 06 Tue Apr | 17.85 | 19.05 | 20.40 | 16.50 | 507.00 |
| 05 Mon Apr | 17.85 | 13.50 | 21.15 | 13.50 | 1011.00 |
Intrinsic value in this PE of strike 1520 is of 78.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 87.20 | 98.05 | 99.15 | 87.20 | 4.00 |
| 08 Thu Apr | 96.00 | 98.00 | 98.00 | 86.45 | 13.00 |
| 07 Wed Apr | 106.20 | 116.00 | 116.00 | 104.70 | 8.00 |
| 06 Tue Apr | 264.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 264.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1540 strike 1540 CE charts 1540 PE charts
Call of strike 1540 is 98.95 out-of-the-money, but PE of strike 1540 is 98.95 in-the-money.
CE of strike 1540 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 18.20 | 18.70 | 20.70 | 16.30 | 1162.00 |
| 08 Thu Apr | 17.30 | 15.50 | 18.90 | 15.50 | 873.00 |
| 07 Wed Apr | 15.60 | 13.25 | 16.30 | 12.90 | 678.00 |
| 06 Tue Apr | 14.35 | 15.05 | 16.40 | 13.00 | 528.00 |
| 05 Mon Apr | 14.50 | 9.80 | 17.10 | 9.80 | 1259.00 |
Intrinsic value in this PE of strike 1540 is of 98.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 281.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 281.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 281.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 281.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 281.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1560 strike 1560 CE charts 1560 PE charts
Call of strike 1560 is 118.95 out-of-the-money, but PE of strike 1560 is 118.95 in-the-money.
CE of strike 1560 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 14.75 | 15.00 | 16.70 | 13.40 | 577.00 |
| 08 Thu Apr | 13.80 | 12.35 | 15.00 | 12.35 | 878.00 |
| 07 Wed Apr | 12.30 | 11.35 | 12.90 | 10.25 | 615.00 |
| 06 Tue Apr | 11.50 | 12.00 | 13.45 | 10.55 | 457.00 |
| 05 Mon Apr | 11.60 | 9.45 | 13.90 | 9.45 | 1061.00 |
Intrinsic value in this PE of strike 1560 is of 118.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 297.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 297.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 297.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 297.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 297.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1580 strike 1580 CE charts 1580 PE charts
Call of strike 1580 is 138.95 out-of-the-money, but PE of strike 1580 is 138.95 in-the-money.
CE of strike 1580 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 12.05 | 11.05 | 13.60 | 10.85 | 584.00 |
| 08 Thu Apr | 11.25 | 9.85 | 12.15 | 9.85 | 571.00 |
| 07 Wed Apr | 9.95 | 9.55 | 10.40 | 8.35 | 453.00 |
| 06 Tue Apr | 9.35 | 10.05 | 11.00 | 8.65 | 253.00 |
| 05 Mon Apr | 9.60 | 6.75 | 11.35 | 6.75 | 510.00 |
Intrinsic value in this PE of strike 1580 is of 138.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 314.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 314.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 314.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 314.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 314.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1600 strike 1600 CE charts 1600 PE charts
Call of strike 1600 is 158.95 out-of-the-money, but PE of strike 1600 is 158.95 in-the-money.
CE of strike 1600 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 10.05 | 10.00 | 11.10 | 8.90 | 2569.00 |
| 08 Thu Apr | 9.20 | 10.00 | 10.00 | 7.90 | 1626.00 |
| 07 Wed Apr | 8.10 | 8.15 | 8.45 | 6.90 | 822.00 |
| 06 Tue Apr | 7.75 | 9.00 | 9.10 | 7.05 | 830.00 |
| 05 Mon Apr | 7.90 | 5.95 | 9.45 | 5.95 | 1695.00 |
Intrinsic value in this PE of strike 1600 is of 158.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 162.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 162.00 | 162.00 | 162.00 | 162.00 | 1.00 |
| 07 Wed Apr | 331.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 331.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 331.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1620 strike 1620 CE charts 1620 PE charts
Call of strike 1620 is 178.95 out-of-the-money, but PE of strike 1620 is 178.95 in-the-money.
CE of strike 1620 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 8.30 | 8.55 | 8.85 | 7.20 | 267.00 |
| 08 Thu Apr | 7.35 | 6.55 | 8.00 | 6.25 | 437.00 |
| 07 Wed Apr | 6.60 | 6.05 | 6.85 | 5.50 | 392.00 |
| 06 Tue Apr | 6.10 | 6.70 | 7.35 | 5.50 | 160.00 |
| 05 Mon Apr | 6.40 | 4.70 | 7.65 | 4.70 | 451.00 |
Intrinsic value in this PE of strike 1620 is of 178.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 203.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 203.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 203.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 203.95 | 203.95 | 203.95 | 203.95 | 1.00 |
| 05 Mon Apr | 349.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1640 strike 1640 CE charts 1640 PE charts
Call of strike 1640 is 198.95 out-of-the-money, but PE of strike 1640 is 198.95 in-the-money.
CE of strike 1640 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 6.75 | 6.05 | 7.15 | 5.90 | 350.00 |
| 08 Thu Apr | 6.05 | 5.50 | 6.45 | 5.50 | 292.00 |
| 07 Wed Apr | 5.20 | 4.85 | 5.50 | 4.50 | 171.00 |
| 06 Tue Apr | 5.05 | 5.65 | 5.90 | 4.70 | 178.00 |
| 05 Mon Apr | 5.20 | 11.95 | 11.95 | 4.35 | 150.00 |
Intrinsic value in this PE of strike 1640 is of 198.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 367.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 367.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 367.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 367.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 367.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1660 strike 1660 CE charts 1660 PE charts
Call of strike 1660 is 218.95 out-of-the-money, but PE of strike 1660 is 218.95 in-the-money.
CE of strike 1660 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 5.60 | 4.90 | 5.90 | 4.90 | 254.00 |
| 08 Thu Apr | 4.90 | 4.55 | 5.10 | 4.45 | 143.00 |
| 07 Wed Apr | 4.20 | 4.00 | 4.35 | 3.00 | 192.00 |
| 06 Tue Apr | 4.10 | 5.00 | 5.00 | 3.85 | 234.00 |
| 05 Mon Apr | 4.35 | 3.95 | 5.00 | 3.60 | 424.00 |
Intrinsic value in this PE of strike 1660 is of 218.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 384.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 384.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 384.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 384.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 384.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1680 strike 1680 CE charts 1680 PE charts
Call of strike 1680 is 238.95 out-of-the-money, but PE of strike 1680 is 238.95 in-the-money.
CE of strike 1680 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 4.75 | 4.50 | 5.05 | 4.00 | 29.00 |
| 08 Thu Apr | 4.00 | 3.75 | 4.00 | 3.75 | 8.00 |
| 07 Wed Apr | 3.35 | 2.45 | 3.35 | 2.45 | 19.00 |
| 06 Tue Apr | 14.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan |
Intrinsic value in this PE of strike 1680 is of 238.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 402.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 402.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 402.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 402.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan |
Infosys (INFY) 1700 strike 1700 CE charts 1700 PE charts
Call of strike 1700 is 258.95 out-of-the-money, but PE of strike 1700 is 258.95 in-the-money.
CE of strike 1700 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 4.00 | 3.65 | 4.05 | 3.40 | 456.00 |
| 08 Thu Apr | 3.40 | 3.40 | 3.50 | 3.00 | 175.00 |
| 07 Wed Apr | 2.70 | 2.00 | 3.00 | 2.00 | 30.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan |
Intrinsic value in this PE of strike 1700 is of 258.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 421.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 421.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 421.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan |
Infosys (INFY) 1720 strike 1720 CE charts 1720 PE charts
Call of strike 1720 is 278.95 out-of-the-money, but PE of strike 1720 is 278.95 in-the-money.
CE of strike 1720 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 3.30 | 2.65 | 3.50 | 2.65 | 62.00 |
| 08 Thu Apr | 2.65 | 3.00 | 3.00 | 2.20 | 24.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Intrinsic value in this PE of strike 1720 is of 278.95 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 439.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 439.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Infosys (INFY) in-the-money Calls, out-the-money Puts
Infosys (INFY) 1440 strike 1440 CE charts 1440 PE charts
Call of strike 1440 is 1.05 in-of-the-money, but PE of strike 1440 is 1.05 out-the-money.
CE of strike 1440 has 1.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 51.95 | 54.65 | 57.70 | 47.85 | 4443.00 |
| 08 Thu Apr | 50.50 | 46.00 | 56.15 | 46.00 | 4231.00 |
| 07 Wed Apr | 47.15 | 41.75 | 49.50 | 38.95 | 4182.00 |
| 06 Tue Apr | 41.40 | 43.70 | 46.75 | 38.50 | 2546.00 |
| 05 Mon Apr | 41.35 | 32.35 | 47.50 | 28.95 | 6825.00 |
PE of strike 1440 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 44.05 | 44.95 | 50.20 | 38.80 | 1186.00 |
| 08 Thu Apr | 45.55 | 46.50 | 48.60 | 37.50 | 902.00 |
| 07 Wed Apr | 47.50 | 59.95 | 63.60 | 45.60 | 566.00 |
| 06 Tue Apr | 61.20 | 57.00 | 64.15 | 55.70 | 276.00 |
| 05 Mon Apr | 61.50 | 66.00 | 75.10 | 55.40 | 196.00 |
Infosys (INFY) 1420 strike 1420 CE charts 1420 PE charts
Call of strike 1420 is 21.05 in-of-the-money, but PE of strike 1420 is 21.05 out-the-money.
CE of strike 1420 has 21.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 62.40 | 65.00 | 67.50 | 56.70 | 1128.00 |
| 08 Thu Apr | 60.60 | 55.05 | 67.35 | 55.00 | 1605.00 |
| 07 Wed Apr | 56.85 | 50.20 | 59.55 | 47.45 | 3902.00 |
| 06 Tue Apr | 50.25 | 54.15 | 56.25 | 47.15 | 3254.00 |
| 05 Mon Apr | 50.10 | 37.00 | 57.00 | 36.45 | 6978.00 |
PE of strike 1420 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 34.55 | 37.35 | 39.40 | 30.00 | 907.00 |
| 08 Thu Apr | 35.55 | 38.60 | 38.85 | 28.90 | 999.00 |
| 07 Wed Apr | 37.65 | 50.00 | 53.40 | 35.90 | 903.00 |
| 06 Tue Apr | 50.30 | 63.20 | 63.20 | 45.15 | 717.00 |
| 05 Mon Apr | 50.90 | 57.50 | 64.15 | 45.00 | 941.00 |
Infosys (INFY) 1400 strike 1400 CE charts 1400 PE charts
Call of strike 1400 is 41.05 in-of-the-money, but PE of strike 1400 is 41.05 out-the-money.
CE of strike 1400 has 41.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 74.10 | 82.75 | 82.75 | 68.50 | 1279.00 |
| 08 Thu Apr | 72.75 | 66.00 | 80.20 | 66.00 | 1520.00 |
| 07 Wed Apr | 68.90 | 61.60 | 72.10 | 57.15 | 2896.00 |
| 06 Tue Apr | 60.50 | 63.05 | 67.35 | 56.60 | 2591.00 |
| 05 Mon Apr | 60.25 | 44.90 | 68.00 | 44.90 | 11447.00 |
PE of strike 1400 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 26.35 | 24.95 | 30.75 | 22.65 | 2044.00 |
| 08 Thu Apr | 27.20 | 29.40 | 30.35 | 21.90 | 1970.00 |
| 07 Wed Apr | 29.25 | 39.30 | 42.95 | 27.95 | 1602.00 |
| 06 Tue Apr | 40.75 | 38.55 | 43.50 | 36.35 | 1199.00 |
| 05 Mon Apr | 41.10 | 48.95 | 52.85 | 36.00 | 2437.00 |
Infosys (INFY) 1380 strike 1380 CE charts 1380 PE charts
Call of strike 1380 is 61.05 in-of-the-money, but PE of strike 1380 is 61.05 out-the-money.
CE of strike 1380 has 61.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 87.80 | 90.00 | 94.45 | 82.00 | 66.00 |
| 08 Thu Apr | 85.80 | 81.20 | 94.10 | 81.20 | 168.00 |
| 07 Wed Apr | 81.20 | 74.00 | 85.00 | 68.00 | 320.00 |
| 06 Tue Apr | 71.60 | 83.55 | 83.55 | 46.80 | 430.00 |
| 05 Mon Apr | 71.80 | 55.95 | 79.95 | 55.60 | 1599.00 |
PE of strike 1380 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 19.85 | 20.65 | 23.50 | 17.05 | 680.00 |
| 08 Thu Apr | 20.65 | 22.65 | 22.85 | 16.40 | 764.00 |
| 07 Wed Apr | 22.20 | 31.15 | 33.95 | 21.00 | 1163.00 |
| 06 Tue Apr | 32.35 | 30.10 | 34.40 | 28.40 | 585.00 |
| 05 Mon Apr | 32.25 | 41.80 | 43.05 | 28.20 | 1841.00 |
Infosys (INFY) 1360 strike 1360 CE charts 1360 PE charts
Call of strike 1360 is 81.05 in-of-the-money, but PE of strike 1360 is 81.05 out-the-money.
CE of strike 1360 has 81.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 102.55 | 105.35 | 110.00 | 96.15 | 117.00 |
| 08 Thu Apr | 100.50 | 95.30 | 110.40 | 95.00 | 152.00 |
| 07 Wed Apr | 95.30 | 87.00 | 100.00 | 81.05 | 187.00 |
| 06 Tue Apr | 83.45 | 88.00 | 92.00 | 80.00 | 220.00 |
| 05 Mon Apr | 85.25 | 69.95 | 93.00 | 65.50 | 425.00 |
PE of strike 1360 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 14.60 | 16.50 | 17.80 | 12.45 | 930.00 |
| 08 Thu Apr | 15.45 | 16.50 | 17.25 | 12.05 | 1210.00 |
| 07 Wed Apr | 16.55 | 23.05 | 26.20 | 15.75 | 905.00 |
| 06 Tue Apr | 24.30 | 21.45 | 26.85 | 21.45 | 966.00 |
| 05 Mon Apr | 25.15 | 37.00 | 40.00 | 21.95 | 1727.00 |
Infosys (INFY) 1340 strike 1340 CE charts 1340 PE charts
Call of strike 1340 is 101.05 in-of-the-money, but PE of strike 1340 is 101.05 out-the-money.
CE of strike 1340 has 101.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 120.00 | 122.00 | 123.00 | 112.00 | 18.00 |
| 08 Thu Apr | 115.00 | 110.25 | 126.05 | 110.25 | 32.00 |
| 07 Wed Apr | 109.85 | 94.60 | 114.95 | 94.60 | 38.00 |
| 06 Tue Apr | 98.25 | 106.00 | 106.00 | 96.00 | 19.00 |
| 05 Mon Apr | 99.40 | 86.00 | 106.50 | 85.00 | 120.00 |
PE of strike 1340 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 10.90 | 13.35 | 13.35 | 9.10 | 879.00 |
| 08 Thu Apr | 11.40 | 11.70 | 12.70 | 8.80 | 1086.00 |
| 07 Wed Apr | 12.20 | 17.95 | 20.05 | 11.70 | 1150.00 |
| 06 Tue Apr | 18.60 | 18.00 | 20.55 | 16.70 | 625.00 |
| 05 Mon Apr | 18.90 | 25.05 | 26.75 | 16.70 | 1327.00 |
Infosys (INFY) 1320 strike 1320 CE charts 1320 PE charts
Call of strike 1320 is 121.05 in-of-the-money, but PE of strike 1320 is 121.05 out-the-money.
CE of strike 1320 has 121.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 139.80 | 136.30 | 139.80 | 131.00 | 15.00 |
| 08 Thu Apr | 130.00 | 139.15 | 140.85 | 130.00 | 13.00 |
| 07 Wed Apr | 131.40 | 112.00 | 131.40 | 112.00 | 4.00 |
| 06 Tue Apr | 111.75 | 124.10 | 124.10 | 111.20 | 32.00 |
| 05 Mon Apr | 111.95 | 98.45 | 121.70 | 98.45 | 18.00 |
PE of strike 1320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 8.05 | 9.00 | 10.05 | 6.75 | 656.00 |
| 08 Thu Apr | 8.25 | 8.15 | 9.35 | 6.35 | 1008.00 |
| 07 Wed Apr | 8.85 | 13.35 | 15.00 | 8.35 | 1344.00 |
| 06 Tue Apr | 14.25 | 13.75 | 15.35 | 12.45 | 530.00 |
| 05 Mon Apr | 14.70 | 18.45 | 20.65 | 12.55 | 958.00 |
Infosys (INFY) 1300 strike 1300 CE charts 1300 PE charts
Call of strike 1300 is 141.05 in-of-the-money, but PE of strike 1300 is 141.05 out-the-money.
CE of strike 1300 has 141.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 153.20 | 153.65 | 162.75 | 146.55 | 362.00 |
| 08 Thu Apr | 151.80 | 146.60 | 164.95 | 146.60 | 103.00 |
| 07 Wed Apr | 146.55 | 135.00 | 149.50 | 126.50 | 114.00 |
| 06 Tue Apr | 130.65 | 129.45 | 140.00 | 126.45 | 116.00 |
| 05 Mon Apr | 129.75 | 117.00 | 140.00 | 112.45 | 315.00 |
PE of strike 1300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 6.05 | 6.05 | 7.35 | 4.85 | 1692.00 |
| 08 Thu Apr | 6.05 | 6.40 | 6.75 | 4.85 | 1194.00 |
| 07 Wed Apr | 6.40 | 9.75 | 11.05 | 6.10 | 1560.00 |
| 06 Tue Apr | 10.45 | 10.40 | 11.60 | 9.15 | 1047.00 |
| 05 Mon Apr | 10.70 | 12.55 | 15.65 | 9.20 | 2170.00 |
Infosys (INFY) 1280 strike 1280 CE charts 1280 PE charts
Call of strike 1280 is 161.05 in-of-the-money, but PE of strike 1280 is 161.05 out-the-money.
CE of strike 1280 has 161.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 168.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 168.30 | 167.10 | 180.80 | 167.10 | 6.00 |
| 07 Wed Apr | 150.25 | 147.70 | 150.80 | 146.75 | 6.00 |
| 06 Tue Apr | 132.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 132.85 | 138.15 | 150.95 | 132.85 | 5.00 |
PE of strike 1280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 4.50 | 4.05 | 5.45 | 3.75 | 264.00 |
| 08 Thu Apr | 4.40 | 3.40 | 4.90 | 3.40 | 345.00 |
| 07 Wed Apr | 4.65 | 7.45 | 8.00 | 4.50 | 458.00 |
| 06 Tue Apr | 7.70 | 7.15 | 8.45 | 6.75 | 496.00 |
| 05 Mon Apr | 7.85 | 8.90 | 11.75 | 6.80 | 965.00 |
Infosys (INFY) 1260 strike 1260 CE charts 1260 PE charts
Call of strike 1260 is 181.05 in-of-the-money, but PE of strike 1260 is 181.05 out-the-money.
CE of strike 1260 has 181.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 197.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 197.95 | 197.95 | 197.95 | 197.95 | 1.00 |
| 07 Wed Apr | 177.90 | 169.10 | 177.90 | 167.05 | 5.00 |
| 06 Tue Apr | 172.00 | 170.80 | 172.00 | 170.80 | 2.00 |
| 05 Mon Apr | 159.60 | 155.95 | 159.60 | 155.90 | 3.00 |
PE of strike 1260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 3.25 | 3.90 | 4.10 | 2.80 | 310.00 |
| 08 Thu Apr | 3.40 | 3.00 | 3.70 | 2.65 | 287.00 |
| 07 Wed Apr | 3.40 | 10.95 | 10.95 | 3.30 | 290.00 |
| 06 Tue Apr | 5.75 | 5.55 | 6.30 | 4.95 | 177.00 |
| 05 Mon Apr | 5.60 | 13.75 | 13.75 | 4.80 | 707.00 |
Infosys (INFY) 1240 strike 1240 CE charts 1240 PE charts
Call of strike 1240 is 201.05 in-of-the-money, but PE of strike 1240 is 201.05 out-the-money.
CE of strike 1240 has 201.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 193.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 193.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 193.15 | 184.15 | 196.95 | 183.65 | 9.00 |
| 06 Tue Apr | 189.90 | 186.85 | 189.90 | 186.85 | 2.00 |
| 05 Mon Apr | 168.80 | 169.15 | 169.15 | 168.80 | 2.00 |
PE of strike 1240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 2.65 | 2.75 | 2.95 | 2.60 | 17.00 |
| 08 Thu Apr | 2.45 | 2.70 | 3.00 | 2.15 | 79.00 |
| 07 Wed Apr | 2.60 | 4.20 | 4.25 | 2.50 | 108.00 |
| 06 Tue Apr | 4.20 | 4.25 | 4.55 | 3.80 | 88.00 |
| 05 Mon Apr | 4.45 | 5.15 | 6.60 | 3.75 | 438.00 |
Infosys (INFY) 1220 strike 1220 CE charts 1220 PE charts
Call of strike 1220 is 221.05 in-of-the-money, but PE of strike 1220 is 221.05 out-the-money.
CE of strike 1220 has 221.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 207.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 207.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 207.40 | 206.70 | 207.40 | 206.70 | 2.00 |
| 06 Tue Apr | 205.10 | 205.10 | 205.10 | 205.10 | 2.00 |
| 05 Mon Apr | 160.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1220 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 2.10 | 1.90 | 2.50 | 1.80 | 28.00 |
| 08 Thu Apr | 1.95 | 1.95 | 2.30 | 1.70 | 50.00 |
| 07 Wed Apr | 2.20 | 3.15 | 3.20 | 1.90 | 196.00 |
| 06 Tue Apr | 3.25 | 3.25 | 3.40 | 2.80 | 168.00 |
| 05 Mon Apr | 3.25 | 3.95 | 4.65 | 2.80 | 298.00 |
Infosys (INFY) 1200 strike 1200 CE charts 1200 PE charts
Call of strike 1200 is 241.05 in-of-the-money, but PE of strike 1200 is 241.05 out-the-money.
CE of strike 1200 has 241.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 239.50 | 246.40 | 246.40 | 239.50 | 3.00 |
| 08 Thu Apr | 245.50 | 245.50 | 245.50 | 245.50 | 2.00 |
| 07 Wed Apr | 243.00 | 227.25 | 243.00 | 223.40 | 7.00 |
| 06 Tue Apr | 223.00 | 227.60 | 227.95 | 217.95 | 19.00 |
| 05 Mon Apr | 218.00 | 216.00 | 226.75 | 206.55 | 15.00 |
PE of strike 1200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.85 | 1.90 | 2.10 | 1.65 | 83.00 |
| 08 Thu Apr | 1.80 | 2.15 | 2.55 | 1.65 | 146.00 |
| 07 Wed Apr | 2.15 | 2.95 | 2.95 | 2.00 | 159.00 |
| 06 Tue Apr | 3.00 | 2.15 | 3.40 | 2.10 | 186.00 |
| 05 Mon Apr | 2.75 | 3.85 | 3.85 | 2.30 | 391.00 |
Infosys (INFY) 1180 strike 1180 CE charts 1180 PE charts
Call of strike 1180 is 261.05 in-of-the-money, but PE of strike 1180 is 261.05 out-the-money.
CE of strike 1180 has 261.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 1.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 1.80 | 1.80 | 1.80 | 1.80 | 1.00 |
| 07 Wed Apr | 2.05 | 2.50 | 2.50 | 1.70 | 27.00 |
| 06 Tue Apr | 1.70 | 2.00 | 2.95 | 1.70 | 15.00 |
| 05 Mon Apr | 2.45 | 2.50 | 2.50 | 1.95 | 28.00 |
Infosys (INFY) 1160 strike 1160 CE charts 1160 PE charts
Call of strike 1160 is 281.05 in-of-the-money, but PE of strike 1160 is 281.05 out-the-money.
CE of strike 1160 has 281.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 220.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 220.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 220.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 220.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 220.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1160 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1140 strike 1140 CE charts 1140 PE charts
Call of strike 1140 is 301.05 in-of-the-money, but PE of strike 1140 is 301.05 out-the-money.
CE of strike 1140 has 301.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 190.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 190.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 190.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 190.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 190.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1140 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.35 | 0.35 | 0.35 | 0.35 | 1.00 |
| 08 Thu Apr | 1.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 1.50 | 1.50 | 1.50 | 1.50 | 6.00 |
| 06 Tue Apr | 1.50 | 1.00 | 1.50 | 1.00 | 5.00 |
| 05 Mon Apr | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1120 strike 1120 CE charts 1120 PE charts
Call of strike 1120 is 321.05 in-of-the-money, but PE of strike 1120 is 321.05 out-the-money.
CE of strike 1120 has 321.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 203.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 203.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 203.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 203.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 203.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1120 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 37.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 37.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 37.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 37.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 37.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1100 strike 1100 CE charts 1100 PE charts
Call of strike 1100 is 341.05 in-of-the-money, but PE of strike 1100 is 341.05 out-the-money.
CE of strike 1100 has 341.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 350.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 350.00 | 350.00 | 350.00 | 350.00 | 1.00 |
| 07 Wed Apr | 324.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 324.30 | 320.00 | 324.30 | 320.00 | 2.00 |
| 05 Mon Apr | 320.00 | 301.90 | 320.00 | 301.90 | 3.00 |
PE of strike 1100 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.90 | 0.80 | 0.90 | 0.70 | 8.00 |
| 08 Thu Apr | 0.95 | 1.30 | 1.30 | 0.50 | 9.00 |
| 07 Wed Apr | 1.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 1.20 | 1.25 | 1.30 | 1.05 | 12.00 |
| 05 Mon Apr | 1.80 | 1.65 | 2.45 | 1.25 | 31.00 |
Infosys (INFY) 1080 strike 1080 CE charts 1080 PE charts
Call of strike 1080 is 361.05 in-of-the-money, but PE of strike 1080 is 361.05 out-the-money.
CE of strike 1080 has 361.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1080 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 3.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 3.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 3.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 3.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 3.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1060 strike 1060 CE charts 1060 PE charts
Call of strike 1060 is 381.05 in-of-the-money, but PE of strike 1060 is 381.05 out-the-money.
CE of strike 1060 has 381.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 248.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 248.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 248.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 248.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 248.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1060 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 22.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 22.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 22.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 22.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 22.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1040 strike 1040 CE charts 1040 PE charts
Call of strike 1040 is 401.05 in-of-the-money, but PE of strike 1040 is 401.05 out-the-money.
CE of strike 1040 has 401.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 264.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 264.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 264.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 264.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 264.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1040 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 19.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 19.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 19.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 19.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 19.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1020 strike 1020 CE charts 1020 PE charts
Call of strike 1020 is 421.05 in-of-the-money, but PE of strike 1020 is 421.05 out-the-money.
CE of strike 1020 has 421.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 281.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 281.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 281.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 281.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 281.35 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1020 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 15.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 15.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 15.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 15.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 15.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1000 strike 1000 CE charts 1000 PE charts
Call of strike 1000 is 441.05 in-of-the-money, but PE of strike 1000 is 441.05 out-the-money.
CE of strike 1000 has 441.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 375.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 375.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 375.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 375.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 375.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1000 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.45 | 0.30 | 0.55 | 0.30 | 2.00 |
| 08 Thu Apr | 0.85 | 0.85 | 0.85 | 0.85 | 1.00 |
| 07 Wed Apr | 0.60 | 0.60 | 0.60 | 0.60 | 4.00 |
| 06 Tue Apr | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 |
| 05 Mon Apr | 0.75 | 0.50 | 0.80 | 0.50 | 4.00 |
Infosys (INFY) 980 strike 980 CE charts 980 PE charts
Call of strike 980 is 461.05 in-of-the-money, but PE of strike 980 is 461.05 out-the-money.
CE of strike 980 has 461.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 315.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 315.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 315.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 315.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 315.65 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 980 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 10.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 960 strike 960 CE charts 960 PE charts
Call of strike 960 is 481.05 in-of-the-money, but PE of strike 960 is 481.05 out-the-money.
CE of strike 960 has 481.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 333.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 333.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 333.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 333.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 333.40 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 960 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 940 strike 940 CE charts 940 PE charts
Call of strike 940 is 501.05 in-of-the-money, but PE of strike 940 is 501.05 out-the-money.
CE of strike 940 has 501.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 351.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 351.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 351.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 351.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 351.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 940 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 6.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 6.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 6.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 6.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 6.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 920 strike 920 CE charts 920 PE charts
Call of strike 920 is 521.05 in-of-the-money, but PE of strike 920 is 521.05 out-the-money.
CE of strike 920 has 521.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 369.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 369.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 369.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 369.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 369.80 | 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 |
| 09 Fri Apr | 5.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 5.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 5.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 5.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 5.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 900 strike 900 CE charts 900 PE charts
Call of strike 900 is 541.05 in-of-the-money, but PE of strike 900 is 541.05 out-the-money.
CE of strike 900 has 541.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 471.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 471.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 471.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 471.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 471.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 900 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 880 strike 880 CE charts 880 PE charts
Call of strike 880 is 561.05 in-of-the-money, but PE of strike 880 is 561.05 out-the-money.
CE of strike 880 has 561.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 407.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 407.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 407.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 407.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 407.30 | 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 |
| 09 Fri Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 2.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 860 strike 860 CE charts 860 PE charts
Call of strike 860 is 581.05 in-of-the-money, but PE of strike 860 is 581.05 out-the-money.
CE of strike 860 has 581.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 426.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 426.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 426.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 426.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 426.40 | 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 |
| 09 Fri Apr | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 840 strike 840 CE charts 840 PE charts
Call of strike 840 is 601.05 in-of-the-money, but PE of strike 840 is 601.05 out-the-money.
CE of strike 840 has 601.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 445.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 445.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 445.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 445.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 445.60 | 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 |
| 09 Fri Apr | 1.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 1.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 1.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 1.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 1.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 820 strike 820 CE charts 820 PE charts
Call of strike 820 is 621.05 in-of-the-money, but PE of strike 820 is 621.05 out-the-money.
CE of strike 820 has 621.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 464.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 464.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 464.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 464.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 464.95 | 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 |
| 09 Fri Apr | 1.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 1.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 1.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 1.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 1.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 800 strike 800 CE charts 800 PE charts
Call of strike 800 is 641.05 in-of-the-money, but PE of strike 800 is 641.05 out-the-money.
CE of strike 800 has 641.05 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 09 Fri Apr | 550.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 550.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 550.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 550.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 550.00 | 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 |
| 09 Fri Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08 Thu Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 07 Wed Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Tue Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 05 Mon Apr | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |