Infosys (INFY) 1400 call [CE] price option chart analysis
Infosys Limited (INFY) 1400 CE analysis deals in IT Consulting & Software Infosys Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 21 Thu Jan | 1339.70 | 1350.00 | 1361.05 | 1335.00 | 61.424 lakhs |
| 20 Wed Jan | 1339.45 | 1320.55 | 1348.40 | 1320.55 | 82.258 lakhs |
| 19 Tue Jan | 1316.65 | 1320.00 | 1331.00 | 1312.00 | 55.857 lakhs |
| 18 Mon Jan | 1312.05 | 1338.00 | 1340.00 | 1306.00 | 88.618 lakhs |
| 15 Fri Jan | 1344.95 | 1360.00 | 1364.45 | 1340.00 | 150.184 lakhs |
| 14 Thu Jan | 1370.50 | 1360.00 | 1384.00 | 1318.45 | 275.217 lakhs |
| 13 Wed Jan | 1387.15 | 1373.85 | 1392.80 | 1360.00 | 144.43 lakhs |
| 12 Tue Jan | 1371.75 | 1378.00 | 1378.00 | 1360.00 | 83.099 lakhs |
| 11 Mon Jan | 1376.20 | 1342.10 | 1383.35 | 1340.00 | 205.286 lakhs |
| 08 Fri Jan | 1312.10 | 1278.25 | 1316.80 | 1278.25 | 131.863 lakhs |
My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 1352.9 as stoploss in an intra day sell trade for a target of 1304.33. However, stock will show a bullish move above 1352.9.
Price action analysis of INFY based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this 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) 1400 call [CE] price option chart analysis 28 Thu Jan 2021 expiry
INFY call of strike 1400 is trading at 5.20 on 21 Thu Jan and it has an open interest of 7550400 and total traded volume is 5985360000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 21 Thu Jan | 5.20 | 10.30 | 10.85 | 4.50 | 6292.00 |
| 20 Wed Jan | 7.70 | 6.30 | 11.10 | 6.25 | 8734.00 |
| 19 Tue Jan | 6.15 | 9.75 | 10.50 | 2.00 | 7258.00 |
| 18 Mon Jan | 8.85 | 16.30 | 17.80 | 8.25 | 11850.00 |
| 15 Fri Jan | 18.80 | 25.00 | 25.35 | 17.70 | 15242.00 |
| 14 Thu Jan | 27.40 | 36.00 | 36.00 | 13.15 | 44554.00 |
| 13 Wed Jan | 47.05 | 43.00 | 49.30 | 37.20 | 23291.00 |
| 12 Tue Jan | 42.15 | 40.15 | 44.20 | 35.00 | 13298.00 |
| 11 Mon Jan | 40.95 | 24.05 | 44.15 | 24.05 | 21742.00 |
| 08 Fri Jan | 22.70 | 16.25 | 24.00 | 15.10 | 6830.00 |
![chart Infosys (INFY) 1400 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.INFY.CE.1400.1611792000.chart.png)
The underlying equity is trading at 1339.70 which means that call of strike 1400 is OTM call option (out of the money)
There is no intrinsic value in this Call option
Lot size of INFY Infosys Limited is 1200
Total traded contracts are 6,292
Total Open Interest for call (CE) of strike 1400 is 7,550,400
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 (CE) call of strike 1400 of expiry 28 Jan is trading at 5.20 on 21 Thu Jan, and it has an open interest of 7550400 and total traded volume is 5985360000 while call of strike 1400 and put of strike 1300 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) 1340 strike 1340 CE charts 1340 PE charts
Call of strike 1340 is 0.29999999999995 out-of-the-money, but PE of strike 1340 is 0.29999999999995 in-the-money.
CE of strike 1340 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 20.10 | 29.00 | 34.55 | 17.25 | 4069.00 |
| 20 Wed Jan | 23.75 | 19.35 | 31.50 | 18.40 | 8788.00 |
| 19 Tue Jan | 17.40 | 21.90 | 24.95 | 16.60 | 4369.00 |
| 18 Mon Jan | 19.85 | 34.95 | 37.00 | 18.60 | 6195.00 |
| 15 Fri Jan | 39.60 | 49.00 | 50.25 | 38.00 | 2682.00 |
Intrinsic value in this PE of strike 1340 is of 0.29999999999995 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 18.50 | 14.40 | 21.00 | 12.90 | 2187.00 |
| 20 Wed Jan | 21.35 | 32.35 | 32.35 | 19.15 | 2337.00 |
| 19 Tue Jan | 34.10 | 40.00 | 41.00 | 31.70 | 990.00 |
| 18 Mon Jan | 43.00 | 34.50 | 49.35 | 31.60 | 1871.00 |
| 15 Fri Jan | 33.70 | 27.20 | 35.25 | 25.45 | 3546.00 |
Infosys (INFY) 1360 strike 1360 CE charts 1360 PE charts
Call of strike 1360 is 20.3 out-of-the-money, but PE of strike 1360 is 20.3 in-the-money.
CE of strike 1360 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 12.40 | 18.85 | 24.15 | 10.65 | 5766.00 |
| 20 Wed Jan | 16.05 | 15.00 | 22.00 | 12.00 | 9706.00 |
| 19 Tue Jan | 11.70 | 16.85 | 17.90 | 11.25 | 5235.00 |
| 18 Mon Jan | 14.75 | 28.00 | 28.00 | 13.70 | 7437.00 |
| 15 Fri Jan | 30.95 | 40.10 | 41.50 | 29.00 | 8041.00 |
Intrinsic value in this PE of strike 1360 is of 20.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 31.00 | 28.00 | 34.45 | 25.00 | 948.00 |
| 20 Wed Jan | 33.60 | 42.95 | 43.00 | 29.60 | 741.00 |
| 19 Tue Jan | 48.85 | 56.25 | 56.25 | 45.00 | 577.00 |
| 18 Mon Jan | 58.05 | 47.45 | 64.50 | 44.65 | 1158.00 |
| 15 Fri Jan | 45.20 | 41.95 | 46.90 | 35.10 | 2480.00 |
Infosys (INFY) 1380 strike 1380 CE charts 1380 PE charts
Call of strike 1380 is 40.3 out-of-the-money, but PE of strike 1380 is 40.3 in-the-money.
CE of strike 1380 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 7.90 | 15.00 | 16.25 | 6.85 | 4623.00 |
| 20 Wed Jan | 11.00 | 9.00 | 15.45 | 8.35 | 6842.00 |
| 19 Tue Jan | 8.30 | 13.20 | 13.55 | 8.05 | 4654.00 |
| 18 Mon Jan | 11.25 | 21.25 | 23.15 | 10.55 | 7749.00 |
| 15 Fri Jan | 24.40 | 29.95 | 32.40 | 23.30 | 8499.00 |
Intrinsic value in this PE of strike 1380 is of 40.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 46.35 | 38.00 | 49.00 | 38.00 | 113.00 |
| 20 Wed Jan | 48.55 | 60.65 | 60.65 | 42.95 | 269.00 |
| 19 Tue Jan | 65.45 | 65.75 | 72.05 | 60.80 | 94.00 |
| 18 Mon Jan | 74.30 | 60.50 | 79.80 | 60.35 | 480.00 |
| 15 Fri Jan | 58.50 | 54.95 | 60.40 | 46.00 | 1064.00 |
Infosys (INFY) 1400 strike 1400 CE charts 1400 PE charts
Call of strike 1400 is 60.3 out-of-the-money, but PE of strike 1400 is 60.3 in-the-money.
CE of strike 1400 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 5.20 | 10.30 | 10.85 | 4.50 | 6292.00 |
| 20 Wed Jan | 7.70 | 6.30 | 11.10 | 6.25 | 8734.00 |
| 19 Tue Jan | 6.15 | 9.75 | 10.50 | 2.00 | 7258.00 |
| 18 Mon Jan | 8.85 | 16.30 | 17.80 | 8.25 | 11850.00 |
| 15 Fri Jan | 18.80 | 25.00 | 25.35 | 17.70 | 15242.00 |
Intrinsic value in this PE of strike 1400 is of 60.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 64.15 | 58.45 | 65.85 | 56.95 | 59.00 |
| 20 Wed Jan | 65.20 | 76.00 | 76.00 | 58.05 | 85.00 |
| 19 Tue Jan | 83.25 | 84.65 | 89.15 | 78.25 | 45.00 |
| 18 Mon Jan | 91.75 | 74.00 | 99.00 | 74.00 | 198.00 |
| 15 Fri Jan | 73.10 | 62.70 | 75.20 | 60.00 | 368.00 |
Infosys (INFY) 1420 strike 1420 CE charts 1420 PE charts
Call of strike 1420 is 80.3 out-of-the-money, but PE of strike 1420 is 80.3 in-the-money.
CE of strike 1420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 3.10 | 5.40 | 6.25 | 2.70 | 3274.00 |
| 20 Wed Jan | 5.35 | 4.25 | 7.85 | 4.25 | 3202.00 |
| 19 Tue Jan | 4.55 | 21.00 | 21.00 | 4.35 | 2725.00 |
| 18 Mon Jan | 6.90 | 14.10 | 14.10 | 6.45 | 5067.00 |
| 15 Fri Jan | 14.10 | 14.05 | 19.00 | 13.30 | 4954.00 |
Intrinsic value in this PE of strike 1420 is of 80.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 80.00 | 80.00 | 82.55 | 80.00 | 4.00 |
| 20 Wed Jan | 79.50 | 81.00 | 88.20 | 75.00 | 17.00 |
| 19 Tue Jan | 103.45 | 99.95 | 103.45 | 99.80 | 7.00 |
| 18 Mon Jan | 109.00 | 97.15 | 109.15 | 95.95 | 12.00 |
| 15 Fri Jan | 88.00 | 83.80 | 88.00 | 73.80 | 10.00 |
Infosys (INFY) 1440 strike 1440 CE charts 1440 PE charts
Call of strike 1440 is 100.3 out-of-the-money, but PE of strike 1440 is 100.3 in-the-money.
CE of strike 1440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 2.05 | 4.95 | 4.95 | 1.75 | 2394.00 |
| 20 Wed Jan | 4.15 | 3.70 | 5.85 | 3.45 | 2104.00 |
| 19 Tue Jan | 3.65 | 5.05 | 6.10 | 3.50 | 2242.00 |
| 18 Mon Jan | 5.80 | 10.35 | 10.35 | 5.00 | 4177.00 |
| 15 Fri Jan | 10.80 | 12.05 | 15.25 | 10.10 | 5087.00 |
Intrinsic value in this PE of strike 1440 is of 100.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 100.55 | 95.00 | 102.25 | 93.95 | 7.00 |
| 20 Wed Jan | 104.00 | 98.70 | 106.95 | 98.70 | 12.00 |
| 19 Tue Jan | 118.15 | 119.60 | 119.95 | 118.15 | 6.00 |
| 18 Mon Jan | 127.20 | 117.00 | 127.20 | 114.55 | 23.00 |
| 15 Fri Jan | 105.60 | 90.15 | 106.10 | 90.15 | 21.00 |
Infosys (INFY) 1460 strike 1460 CE charts 1460 PE charts
Call of strike 1460 is 120.3 out-of-the-money, but PE of strike 1460 is 120.3 in-the-money.
CE of strike 1460 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.55 | 3.45 | 4.10 | 1.35 | 1671.00 |
| 20 Wed Jan | 3.30 | 2.80 | 4.40 | 2.65 | 1937.00 |
| 19 Tue Jan | 2.80 | 5.95 | 5.95 | 2.65 | 1473.00 |
| 18 Mon Jan | 4.65 | 7.80 | 8.40 | 4.25 | 3083.00 |
| 15 Fri Jan | 8.40 | 7.40 | 11.20 | 7.40 | 3164.00 |
Intrinsic value in this PE of strike 1460 is of 120.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 122.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 122.20 | 113.30 | 122.20 | 113.30 | 12.00 |
| 19 Tue Jan | 137.95 | 137.95 | 137.95 | 137.95 | 1.00 |
| 18 Mon Jan | 144.60 | 133.00 | 146.80 | 131.95 | 14.00 |
| 15 Fri Jan | 123.10 | 111.40 | 123.85 | 109.50 | 6.00 |
Infosys (INFY) 1480 strike 1480 CE charts 1480 PE charts
Call of strike 1480 is 140.3 out-of-the-money, but PE of strike 1480 is 140.3 in-the-money.
CE of strike 1480 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.15 | 2.30 | 2.40 | 1.05 | 667.00 |
| 20 Wed Jan | 2.55 | 2.00 | 3.35 | 2.00 | 1123.00 |
| 19 Tue Jan | 2.20 | 4.00 | 4.10 | 2.10 | 951.00 |
| 18 Mon Jan | 3.95 | 5.95 | 5.95 | 3.65 | 1395.00 |
| 15 Fri Jan | 6.95 | 6.80 | 9.10 | 6.30 | 1932.00 |
Intrinsic value in this PE of strike 1480 is of 140.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 138.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 138.30 | 138.30 | 138.30 | 138.30 | 2.00 |
| 19 Tue Jan | 156.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 156.70 | 156.70 | 156.70 | 156.70 | 2.00 |
| 15 Fri Jan | 141.25 | 141.25 | 141.25 | 141.20 | 3.00 |
Infosys (INFY) 1500 strike 1500 CE charts 1500 PE charts
Call of strike 1500 is 160.3 out-of-the-money, but PE of strike 1500 is 160.3 in-the-money.
CE of strike 1500 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.00 | 2.15 | 2.20 | 0.95 | 2161.00 |
| 20 Wed Jan | 2.05 | 2.00 | 2.80 | 1.75 | 2237.00 |
| 19 Tue Jan | 1.90 | 3.50 | 3.70 | 1.80 | 2920.00 |
| 18 Mon Jan | 3.45 | 5.45 | 5.50 | 3.25 | 3516.00 |
| 15 Fri Jan | 5.90 | 6.05 | 7.80 | 5.30 | 4014.00 |
Intrinsic value in this PE of strike 1500 is of 160.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 155.15 | 153.00 | 155.15 | 151.65 | 3.00 |
| 20 Wed Jan | 158.80 | 158.25 | 159.00 | 158.25 | 9.00 |
| 19 Tue Jan | 183.35 | 170.80 | 183.35 | 170.80 | 6.00 |
| 18 Mon Jan | 183.30 | 166.25 | 183.30 | 166.25 | 5.00 |
| 15 Fri Jan | 159.70 | 147.70 | 160.45 | 144.60 | 18.00 |
Infosys (INFY) 1520 strike 1520 CE charts 1520 PE charts
Call of strike 1520 is 180.3 out-of-the-money, but PE of strike 1520 is 180.3 in-the-money.
CE of strike 1520 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.75 | 1.65 | 1.65 | 0.60 | 528.00 |
| 20 Wed Jan | 1.65 | 1.85 | 2.25 | 1.35 | 486.00 |
| 19 Tue Jan | 1.60 | 2.95 | 2.95 | 1.50 | 726.00 |
| 18 Mon Jan | 2.90 | 4.15 | 4.45 | 2.80 | 954.00 |
| 15 Fri Jan | 4.90 | 6.00 | 6.55 | 4.45 | 1261.00 |
Intrinsic value in this PE of strike 1520 is of 180.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 403.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 403.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 403.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 403.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 403.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1540 strike 1540 CE charts 1540 PE charts
Call of strike 1540 is 200.3 out-of-the-money, but PE of strike 1540 is 200.3 in-the-money.
CE of strike 1540 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.70 | 1.25 | 1.30 | 0.65 | 369.00 |
| 20 Wed Jan | 1.40 | 1.55 | 1.80 | 1.20 | 312.00 |
| 19 Tue Jan | 1.40 | 2.55 | 2.55 | 1.30 | 416.00 |
| 18 Mon Jan | 2.55 | 3.40 | 3.40 | 2.30 | 746.00 |
| 15 Fri Jan | 4.00 | 5.35 | 5.45 | 3.60 | 849.00 |
Intrinsic value in this PE of strike 1540 is of 200.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 400.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 400.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 400.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 400.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 400.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1560 strike 1560 CE charts 1560 PE charts
Call of strike 1560 is 220.3 out-of-the-money, but PE of strike 1560 is 220.3 in-the-money.
CE of strike 1560 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.65 | 1.20 | 1.20 | 0.50 | 257.00 |
| 20 Wed Jan | 1.20 | 1.20 | 1.45 | 1.00 | 299.00 |
| 19 Tue Jan | 1.20 | 2.00 | 2.50 | 1.15 | 301.00 |
| 18 Mon Jan | 2.05 | 1.90 | 2.50 | 1.75 | 470.00 |
| 15 Fri Jan | 3.35 | 5.00 | 5.00 | 3.05 | 884.00 |
Intrinsic value in this PE of strike 1560 is of 220.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 401.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 401.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 401.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 401.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 401.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1580 strike 1580 CE charts 1580 PE charts
Call of strike 1580 is 240.3 out-of-the-money, but PE of strike 1580 is 240.3 in-the-money.
CE of strike 1580 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.60 | 0.95 | 0.95 | 0.55 | 114.00 |
| 20 Wed Jan | 0.95 | 1.10 | 1.15 | 0.75 | 118.00 |
| 19 Tue Jan | 1.20 | 1.40 | 1.40 | 1.05 | 78.00 |
| 18 Mon Jan | 1.80 | 1.65 | 2.15 | 1.60 | 112.00 |
| 15 Fri Jan | 2.95 | 3.45 | 3.60 | 2.65 | 247.00 |
Intrinsic value in this PE of strike 1580 is of 240.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 399.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 399.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 399.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 399.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 399.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1600 strike 1600 CE charts 1600 PE charts
Call of strike 1600 is 260.3 out-of-the-money, but PE of strike 1600 is 260.3 in-the-money.
CE of strike 1600 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.50 | 1.00 | 1.00 | 0.45 | 405.00 |
| 20 Wed Jan | 0.85 | 0.75 | 1.00 | 0.75 | 339.00 |
| 19 Tue Jan | 1.10 | 1.75 | 1.75 | 1.00 | 479.00 |
| 18 Mon Jan | 1.70 | 2.45 | 2.45 | 1.55 | 520.00 |
| 15 Fri Jan | 2.60 | 2.90 | 3.10 | 2.25 | 1144.00 |
Intrinsic value in this PE of strike 1600 is of 260.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 375.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 375.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 375.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 375.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 375.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1620 strike 1620 CE charts 1620 PE charts
Call of strike 1620 is 280.3 out-of-the-money, but PE of strike 1620 is 280.3 in-the-money.
CE of strike 1620 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.50 | 0.55 | 0.70 | 0.40 | 123.00 |
| 20 Wed Jan | 0.70 | 0.65 | 0.90 | 0.60 | 140.00 |
| 19 Tue Jan | 0.80 | 1.50 | 1.50 | 0.65 | 184.00 |
| 18 Mon Jan | 1.45 | 1.65 | 1.65 | 1.30 | 302.00 |
| 15 Fri Jan | 2.15 | 2.70 | 2.70 | 1.95 | 568.00 |
Intrinsic value in this PE of strike 1620 is of 280.3 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 394.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 394.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 394.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 394.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 394.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) in-the-money Calls, out-the-money Puts
Infosys (INFY) 1320 strike 1320 CE charts 1320 PE charts
Call of strike 1320 is 19.7 in-of-the-money, but PE of strike 1320 is 19.7 out-the-money.
CE of strike 1320 has 19.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 31.20 | 44.00 | 45.00 | 27.20 | 1298.00 |
| 20 Wed Jan | 35.10 | 28.00 | 44.00 | 27.50 | 3033.00 |
| 19 Tue Jan | 26.15 | 31.50 | 34.20 | 24.40 | 3447.00 |
| 18 Mon Jan | 27.55 | 39.00 | 40.10 | 25.85 | 2569.00 |
| 15 Fri Jan | 50.55 | 51.25 | 62.55 | 48.60 | 736.00 |
PE of strike 1320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 10.10 | 7.30 | 11.70 | 6.85 | 2249.00 |
| 20 Wed Jan | 12.65 | 18.35 | 21.65 | 11.65 | 2588.00 |
| 19 Tue Jan | 22.75 | 23.55 | 28.65 | 21.05 | 1594.00 |
| 18 Mon Jan | 30.40 | 32.00 | 36.65 | 21.85 | 2588.00 |
| 15 Fri Jan | 24.75 | 18.45 | 25.70 | 17.75 | 3090.00 |
Infosys (INFY) 1300 strike 1300 CE charts 1300 PE charts
Call of strike 1300 is 39.7 in-of-the-money, but PE of strike 1300 is 39.7 out-the-money.
CE of strike 1300 has 39.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 45.40 | 59.95 | 61.00 | 42.00 | 620.00 |
| 20 Wed Jan | 49.25 | 39.85 | 60.05 | 39.45 | 1519.00 |
| 19 Tue Jan | 37.25 | 40.90 | 47.50 | 34.75 | 2111.00 |
| 18 Mon Jan | 37.50 | 58.05 | 58.05 | 35.80 | 2180.00 |
| 15 Fri Jan | 62.90 | 70.70 | 77.10 | 60.95 | 1453.00 |
PE of strike 1300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 4.75 | 3.55 | 6.00 | 3.20 | 2999.00 |
| 20 Wed Jan | 7.05 | 13.05 | 13.70 | 6.45 | 3724.00 |
| 19 Tue Jan | 14.25 | 22.00 | 22.00 | 13.15 | 3075.00 |
| 18 Mon Jan | 21.15 | 18.95 | 26.70 | 14.65 | 4595.00 |
| 15 Fri Jan | 17.80 | 15.35 | 18.70 | 10.40 | 4682.00 |
Infosys (INFY) 1280 strike 1280 CE charts 1280 PE charts
Call of strike 1280 is 59.7 in-of-the-money, but PE of strike 1280 is 59.7 out-the-money.
CE of strike 1280 has 59.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 64.65 | 72.10 | 72.85 | 60.10 | 94.00 |
| 20 Wed Jan | 65.75 | 57.00 | 76.90 | 57.00 | 64.00 |
| 19 Tue Jan | 52.05 | 59.00 | 59.90 | 48.10 | 142.00 |
| 18 Mon Jan | 50.40 | 63.45 | 66.30 | 48.75 | 126.00 |
| 15 Fri Jan | 77.90 | 98.00 | 98.00 | 76.00 | 71.00 |
PE of strike 1280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 2.25 | 2.10 | 3.10 | 1.70 | 1727.00 |
| 20 Wed Jan | 3.95 | 8.20 | 8.60 | 3.65 | 2185.00 |
| 19 Tue Jan | 8.85 | 9.05 | 12.75 | 8.30 | 1605.00 |
| 18 Mon Jan | 14.40 | 12.40 | 19.00 | 9.55 | 2174.00 |
| 15 Fri Jan | 13.10 | 9.00 | 13.80 | 8.20 | 2403.00 |
Infosys (INFY) 1260 strike 1260 CE charts 1260 PE charts
Call of strike 1260 is 79.7 in-of-the-money, but PE of strike 1260 is 79.7 out-the-money.
CE of strike 1260 has 79.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 79.65 | 93.40 | 93.40 | 79.65 | 72.00 |
| 20 Wed Jan | 83.60 | 75.00 | 90.00 | 75.00 | 41.00 |
| 19 Tue Jan | 68.20 | 76.20 | 76.20 | 63.60 | 62.00 |
| 18 Mon Jan | 65.65 | 81.45 | 82.15 | 63.95 | 183.00 |
| 15 Fri Jan | 95.30 | 107.00 | 109.00 | 93.20 | 109.00 |
PE of strike 1260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 1.20 | 2.00 | 2.00 | 1.00 | 934.00 |
| 20 Wed Jan | 2.30 | 5.00 | 5.35 | 2.10 | 1578.00 |
| 19 Tue Jan | 5.65 | 7.55 | 8.35 | 5.35 | 1584.00 |
| 18 Mon Jan | 9.90 | 8.55 | 13.55 | 6.50 | 2784.00 |
| 15 Fri Jan | 9.90 | 7.00 | 10.50 | 6.70 | 2056.00 |
Infosys (INFY) 1240 strike 1240 CE charts 1240 PE charts
Call of strike 1240 is 99.7 in-of-the-money, but PE of strike 1240 is 99.7 out-the-money.
CE of strike 1240 has 99.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 101.50 | 107.00 | 111.45 | 98.25 | 27.00 |
| 20 Wed Jan | 103.85 | 92.45 | 109.85 | 92.45 | 23.00 |
| 19 Tue Jan | 85.90 | 94.00 | 94.00 | 85.50 | 17.00 |
| 18 Mon Jan | 81.75 | 99.40 | 100.00 | 80.05 | 26.00 |
| 15 Fri Jan | 111.90 | 125.00 | 140.45 | 111.80 | 28.00 |
PE of strike 1240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.75 | 0.95 | 1.15 | 0.60 | 389.00 |
| 20 Wed Jan | 1.60 | 3.40 | 3.50 | 1.45 | 1005.00 |
| 19 Tue Jan | 3.80 | 5.90 | 5.90 | 3.35 | 1535.00 |
| 18 Mon Jan | 6.90 | 8.75 | 10.00 | 4.40 | 2087.00 |
| 15 Fri Jan | 7.35 | 5.55 | 8.00 | 5.15 | 1477.00 |
Infosys (INFY) 1220 strike 1220 CE charts 1220 PE charts
Call of strike 1220 is 119.7 in-of-the-money, but PE of strike 1220 is 119.7 out-the-money.
CE of strike 1220 has 119.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 123.90 | 124.85 | 125.00 | 123.80 | 5.00 |
| 20 Wed Jan | 117.50 | 132.00 | 132.00 | 117.50 | 3.00 |
| 19 Tue Jan | 107.40 | 107.25 | 107.40 | 107.25 | 2.00 |
| 18 Mon Jan | 100.55 | 116.00 | 116.00 | 100.55 | 18.00 |
| 15 Fri Jan | 133.25 | 145.00 | 146.45 | 132.15 | 46.00 |
PE of strike 1220 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.85 | 0.80 | 1.20 | 0.70 | 117.00 |
| 20 Wed Jan | 1.45 | 2.30 | 2.30 | 1.20 | 335.00 |
| 19 Tue Jan | 2.85 | 3.70 | 4.10 | 2.60 | 588.00 |
| 18 Mon Jan | 5.15 | 5.50 | 7.80 | 3.35 | 1163.00 |
| 15 Fri Jan | 5.50 | 4.55 | 6.20 | 4.10 | 893.00 |
Infosys (INFY) 1200 strike 1200 CE charts 1200 PE charts
Call of strike 1200 is 139.7 in-of-the-money, but PE of strike 1200 is 139.7 out-the-money.
CE of strike 1200 has 139.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 140.35 | 143.50 | 150.30 | 137.85 | 19.00 |
| 20 Wed Jan | 142.20 | 131.00 | 147.10 | 131.00 | 19.00 |
| 19 Tue Jan | 126.60 | 132.00 | 132.00 | 119.50 | 30.00 |
| 18 Mon Jan | 120.25 | 134.80 | 134.80 | 116.65 | 37.00 |
| 15 Fri Jan | 149.20 | 163.00 | 163.00 | 148.00 | 76.00 |
PE of strike 1200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.90 | 1.00 | 1.40 | 0.80 | 443.00 |
| 20 Wed Jan | 1.25 | 2.00 | 2.00 | 1.05 | 329.00 |
| 19 Tue Jan | 2.20 | 3.60 | 3.65 | 2.00 | 697.00 |
| 18 Mon Jan | 4.05 | 4.05 | 6.25 | 2.70 | 1251.00 |
| 15 Fri Jan | 4.50 | 4.05 | 4.90 | 3.35 | 1505.00 |
Infosys (INFY) 1180 strike 1180 CE charts 1180 PE charts
Call of strike 1180 is 159.7 in-of-the-money, but PE of strike 1180 is 159.7 out-the-money.
CE of strike 1180 has 159.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 163.00 | 165.95 | 165.95 | 162.60 | 4.00 |
| 20 Wed Jan | 161.30 | 160.55 | 163.00 | 160.55 | 8.00 |
| 19 Tue Jan | 147.30 | 147.30 | 147.30 | 147.30 | 1.00 |
| 18 Mon Jan | 155.60 | 154.60 | 155.60 | 154.60 | 2.00 |
| 15 Fri Jan | 179.75 | 179.75 | 179.75 | 179.75 | 1.00 |
PE of strike 1180 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.65 | 0.50 | 0.90 | 0.50 | 75.00 |
| 20 Wed Jan | 0.95 | 1.10 | 1.20 | 0.75 | 168.00 |
| 19 Tue Jan | 1.70 | 2.10 | 2.20 | 1.45 | 224.00 |
| 18 Mon Jan | 3.25 | 3.40 | 4.80 | 2.20 | 483.00 |
| 15 Fri Jan | 3.55 | 2.90 | 4.00 | 2.60 | 572.00 |
Infosys (INFY) 1160 strike 1160 CE charts 1160 PE charts
Call of strike 1160 is 179.7 in-of-the-money, but PE of strike 1160 is 179.7 out-the-money.
CE of strike 1160 has 179.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 182.00 | 182.00 | 186.60 | 182.00 | 9.00 |
| 20 Wed Jan | 178.00 | 178.00 | 178.00 | 175.00 | 4.00 |
| 19 Tue Jan | 163.50 | 168.00 | 168.00 | 161.00 | 30.00 |
| 18 Mon Jan | 157.50 | 158.00 | 158.00 | 157.00 | 2.00 |
| 15 Fri Jan | 212.80 | 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 |
| 21 Thu Jan | 0.75 | 0.80 | 2.00 | 0.40 | 133.00 |
| 20 Wed Jan | 0.75 | 1.10 | 1.10 | 0.30 | 175.00 |
| 19 Tue Jan | 1.50 | 1.95 | 2.05 | 1.20 | 126.00 |
| 18 Mon Jan | 2.50 | 2.35 | 3.75 | 1.85 | 401.00 |
| 15 Fri Jan | 2.40 | 2.65 | 3.15 | 1.85 | 312.00 |
Infosys (INFY) 1140 strike 1140 CE charts 1140 PE charts
Call of strike 1140 is 199.7 in-of-the-money, but PE of strike 1140 is 199.7 out-the-money.
CE of strike 1140 has 199.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 202.45 | 202.45 | 202.45 | 202.45 | 1.00 |
| 20 Wed Jan | 206.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 206.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 206.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 206.65 | 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 |
| 21 Thu Jan | 0.80 | 0.70 | 1.25 | 0.45 | 81.00 |
| 20 Wed Jan | 0.80 | 1.00 | 1.00 | 0.60 | 47.00 |
| 19 Tue Jan | 1.60 | 1.55 | 2.10 | 1.15 | 26.00 |
| 18 Mon Jan | 2.05 | 1.60 | 2.55 | 1.60 | 49.00 |
| 15 Fri Jan | 2.05 | 2.20 | 2.55 | 1.55 | 59.00 |
Infosys (INFY) 1120 strike 1120 CE charts 1120 PE charts
Call of strike 1120 is 219.7 in-of-the-money, but PE of strike 1120 is 219.7 out-the-money.
CE of strike 1120 has 219.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 237.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 237.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 237.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 237.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 237.10 | 237.10 | 237.10 | 237.10 | 1.00 |
PE of strike 1120 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.60 | 0.50 | 0.75 | 0.45 | 27.00 |
| 20 Wed Jan | 0.70 | 1.10 | 1.10 | 0.70 | 15.00 |
| 19 Tue Jan | 1.20 | 2.00 | 2.00 | 1.10 | 11.00 |
| 18 Mon Jan | 1.90 | 1.60 | 2.40 | 1.45 | 25.00 |
| 15 Fri Jan | 1.85 | 1.75 | 2.00 | 1.60 | 25.00 |
Infosys (INFY) 1100 strike 1100 CE charts 1100 PE charts
Call of strike 1100 is 239.7 in-of-the-money, but PE of strike 1100 is 239.7 out-the-money.
CE of strike 1100 has 239.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 237.70 | 245.00 | 245.00 | 237.70 | 2.00 |
| 20 Wed Jan | 249.00 | 249.00 | 249.00 | 249.00 | 2.00 |
| 19 Tue Jan | 221.00 | 228.00 | 228.00 | 221.00 | 6.00 |
| 18 Mon Jan | 228.20 | 230.10 | 230.20 | 221.00 | 9.00 |
| 15 Fri Jan | 245.45 | 250.00 | 250.00 | 245.45 | 38.00 |
PE of strike 1100 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 0.60 | 0.50 | 0.75 | 0.35 | 63.00 |
| 20 Wed Jan | 0.65 | 0.90 | 0.90 | 0.55 | 92.00 |
| 19 Tue Jan | 1.10 | 1.50 | 1.65 | 1.00 | 83.00 |
| 18 Mon Jan | 1.75 | 1.30 | 2.00 | 1.30 | 147.00 |
| 15 Fri Jan | 1.65 | 1.25 | 1.75 | 1.25 | 176.00 |
Infosys (INFY) 1080 strike 1080 CE charts 1080 PE charts
Call of strike 1080 is 259.7 in-of-the-money, but PE of strike 1080 is 259.7 out-the-money.
CE of strike 1080 has 259.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 97.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 97.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 97.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 97.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 97.35 | 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 |
| 21 Thu Jan | 0.55 | 0.50 | 0.70 | 0.50 | 18.00 |
| 20 Wed Jan | 0.50 | 0.70 | 0.70 | 0.50 | 8.00 |
| 19 Tue Jan | 1.05 | 1.40 | 1.40 | 0.85 | 6.00 |
| 18 Mon Jan | 1.70 | 1.05 | 1.85 | 1.05 | 18.00 |
| 15 Fri Jan | 1.20 | 1.00 | 1.20 | 1.00 | 3.00 |
Infosys (INFY) 1060 strike 1060 CE charts 1060 PE charts
Call of strike 1060 is 279.7 in-of-the-money, but PE of strike 1060 is 279.7 out-the-money.
CE of strike 1060 has 279.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 261.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 261.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 261.00 | 261.00 | 261.00 | 261.00 | 1.00 |
| 18 Mon Jan | 319.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 319.00 | 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 |
| 21 Thu Jan | 0.30 | 0.35 | 0.35 | 0.30 | 11.00 |
| 20 Wed Jan | 0.40 | 0.45 | 0.50 | 0.35 | 16.00 |
| 19 Tue Jan | 0.65 | 1.00 | 1.00 | 0.40 | 36.00 |
| 18 Mon Jan | 1.30 | 1.00 | 1.50 | 1.00 | 11.00 |
| 15 Fri Jan | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1040 strike 1040 CE charts 1040 PE charts
Call of strike 1040 is 299.7 in-of-the-money, but PE of strike 1040 is 299.7 out-the-money.
CE of strike 1040 has 299.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 260.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 260.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 260.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 260.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 260.00 | 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 |
| 21 Thu Jan | 0.30 | 0.65 | 0.65 | 0.30 | 7.00 |
| 20 Wed Jan | 0.60 | 0.35 | 0.60 | 0.35 | 11.00 |
| 19 Tue Jan | 0.40 | 0.65 | 0.65 | 0.40 | 4.00 |
| 18 Mon Jan | 0.85 | 1.45 | 1.45 | 0.85 | 11.00 |
| 15 Fri Jan | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1020 strike 1020 CE charts 1020 PE charts
Call of strike 1020 is 319.7 in-of-the-money, but PE of strike 1020 is 319.7 out-the-money.
CE of strike 1020 has 319.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 326.00 | 326.00 | 326.00 | 326.00 | 4.00 |
| 20 Wed Jan | 224.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 224.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 224.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 224.75 | 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 |
| 21 Thu Jan | 0.40 | 0.50 | 0.95 | 0.40 | 6.00 |
| 20 Wed Jan | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.70 | 0.70 | 0.70 | 0.70 | 1.00 |
Infosys (INFY) 1000 strike 1000 CE charts 1000 PE charts
Call of strike 1000 is 339.7 in-of-the-money, but PE of strike 1000 is 339.7 out-the-money.
CE of strike 1000 has 339.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 322.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 322.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 322.80 | 322.80 | 322.80 | 322.80 | 1.00 |
| 18 Mon Jan | 367.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 367.50 | 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 |
| 21 Thu Jan | 0.25 | 0.15 | 0.25 | 0.10 | 19.00 |
| 20 Wed Jan | 0.20 | 0.35 | 0.35 | 0.20 | 14.00 |
| 19 Tue Jan | 0.40 | 0.35 | 0.45 | 0.30 | 49.00 |
| 18 Mon Jan | 0.55 | 0.75 | 0.75 | 0.35 | 44.00 |
| 15 Fri Jan | 0.75 | 0.80 | 0.80 | 0.75 | 10.00 |
Infosys (INFY) 980 strike 980 CE charts 980 PE charts
Call of strike 980 is 359.7 in-of-the-money, but PE of strike 980 is 359.7 out-the-money.
CE of strike 980 has 359.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 195.00 | 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 |
| 21 Thu Jan | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 47.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 960 strike 960 CE charts 960 PE charts
Call of strike 960 is 379.7 in-of-the-money, but PE of strike 960 is 379.7 out-the-money.
CE of strike 960 has 379.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 282.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 282.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 282.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 282.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 282.00 | 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 |
| 21 Thu Jan | 1.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 1.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 1.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 1.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 1.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 940 strike 940 CE charts 940 PE charts
Call of strike 940 is 399.7 in-of-the-money, but PE of strike 940 is 399.7 out-the-money.
CE of strike 940 has 399.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 301.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 301.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 301.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 301.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 301.00 | 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 |
| 21 Thu Jan | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 |
Infosys (INFY) 920 strike 920 CE charts 920 PE charts
Call of strike 920 is 419.7 in-of-the-money, but PE of strike 920 is 419.7 out-the-money.
CE of strike 920 has 419.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 430.00 | 430.00 | 430.00 | 430.00 | 2.00 |
| 20 Wed Jan | 425.00 | 425.00 | 425.00 | 425.00 | 1.00 |
| 19 Tue Jan | 410.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 410.00 | 410.00 | 410.00 | 410.00 | 2.00 |
| 15 Fri Jan | 284.00 | 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 |
| 21 Thu Jan | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 0.50 | 2.10 | 2.10 | 0.50 | 2.00 |
| 19 Tue Jan | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 29.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 900 strike 900 CE charts 900 PE charts
Call of strike 900 is 439.7 in-of-the-money, but PE of strike 900 is 439.7 out-the-money.
CE of strike 900 has 439.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 362.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 362.00 | 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 |
| 21 Thu Jan | 0.05 | 0.05 | 0.05 | 0.05 | 1.00 |
| 20 Wed Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.15 | 0.20 | 0.20 | 0.15 | 2.00 |
Infosys (INFY) 880 strike 880 CE charts 880 PE charts
Call of strike 880 is 459.7 in-of-the-money, but PE of strike 880 is 459.7 out-the-money.
CE of strike 880 has 459.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 223.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 223.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 223.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 223.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 223.05 | 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 |
| 21 Thu Jan | 19.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 19.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 19.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 19.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 19.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 860 strike 860 CE charts 860 PE charts
Call of strike 860 is 479.7 in-of-the-money, but PE of strike 860 is 479.7 out-the-money.
CE of strike 860 has 479.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 239.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 239.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 239.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 239.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 239.10 | 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 |
| 21 Thu Jan | 16.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 16.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 16.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 16.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 16.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 840 strike 840 CE charts 840 PE charts
Call of strike 840 is 499.7 in-of-the-money, but PE of strike 840 is 499.7 out-the-money.
CE of strike 840 has 499.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 255.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 255.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 255.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 255.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 255.75 | 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 |
| 21 Thu Jan | 13.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 13.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 13.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 13.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 13.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 820 strike 820 CE charts 820 PE charts
Call of strike 820 is 519.7 in-of-the-money, but PE of strike 820 is 519.7 out-the-money.
CE of strike 820 has 519.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 272.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 272.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 272.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 272.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 272.80 | 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 |
| 21 Thu Jan | 10.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 10.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 10.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 10.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 10.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 800 strike 800 CE charts 800 PE charts
Call of strike 800 is 539.7 in-of-the-money, but PE of strike 800 is 539.7 out-the-money.
CE of strike 800 has 539.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 536.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 536.45 | 538.95 | 538.95 | 536.45 | 2.00 |
| 19 Tue Jan | 447.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 447.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 447.00 | 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 |
| 21 Thu Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
| 19 Tue Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 780 strike 780 CE charts 780 PE charts
Call of strike 780 is 559.7 in-of-the-money, but PE of strike 780 is 559.7 out-the-money.
CE of strike 780 has 559.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 308.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 308.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 308.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 308.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 308.30 | 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 |
| 21 Thu Jan | 6.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 6.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 6.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 6.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 6.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 760 strike 760 CE charts 760 PE charts
Call of strike 760 is 579.7 in-of-the-money, but PE of strike 760 is 579.7 out-the-money.
CE of strike 760 has 579.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 483.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 483.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 483.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 483.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 483.00 | 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 |
| 21 Thu Jan | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 740 strike 740 CE charts 740 PE charts
Call of strike 740 is 599.7 in-of-the-money, but PE of strike 740 is 599.7 out-the-money.
CE of strike 740 has 599.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 500.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 500.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 500.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 500.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 500.00 | 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 |
| 21 Thu Jan | 3.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 3.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 3.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 3.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 3.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 720 strike 720 CE charts 720 PE charts
Call of strike 720 is 619.7 in-of-the-money, but PE of strike 720 is 619.7 out-the-money.
CE of strike 720 has 619.7 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 21 Thu Jan | 364.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 364.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 364.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 364.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 364.10 | 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 |
| 21 Thu Jan | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Wed Jan | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Tue Jan | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Mon Jan | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 15 Fri Jan | 2.50 | 0.00 | 0.00 | 0.00 | 0.00 |