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 |
| 23 Fri Jul | 1590.45 | 1588.55 | 1598.50 | 1585.05 | 41.797 lakhs |
| 22 Thu Jul | 1590.20 | 1561.40 | 1592.85 | 1561.40 | 78.546 lakhs |
| 20 Tue Jul | 1550.05 | 1538.30 | 1557.70 | 1538.00 | 50.699 lakhs |
| 19 Mon Jul | 1541.70 | 1544.70 | 1552.90 | 1537.55 | 56.692 lakhs |
| 16 Fri Jul | 1555.45 | 1573.75 | 1574.65 | 1549.60 | 62.656 lakhs |
| 15 Thu Jul | 1580.80 | 1557.90 | 1596.85 | 1556.00 | 100.214 lakhs |
| 14 Wed Jul | 1576.90 | 1554.00 | 1582.80 | 1538.10 | 56.577 lakhs |
| 13 Tue Jul | 1544.95 | 1556.40 | 1556.40 | 1536.30 | 44.562 lakhs |
| 12 Mon Jul | 1547.85 | 1570.55 | 1578.00 | 1533.75 | 45.89 lakhs |
| 09 Fri Jul | 1562.90 | 1556.00 | 1569.90 | 1551.00 | 34.366 lakhs |
My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 1580.1, but if it comes below 1580.1, then a intra day sell could be more profitable.
If you take a sell trade below 1580.1, then use 1580.1 as stoploss and 1566.29 as target. However if you take a buy trade in stock , then use 1580.1 as stoploss and 1596.7 as target.
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) 1400 call [CE] price option chart analysis 29 Thu Jul 2021 expiry
INFY call of strike 1400 is trading at 190.50 on 23 Fri Jul and it has an open interest of 14400 and total traded volume is 159480000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 23 Fri Jul | 190.50 | 190.00 | 197.00 | 188.50 | 24.00 |
| 22 Thu Jul | 190.00 | 169.00 | 190.90 | 169.00 | 10.00 |
| 20 Tue Jul | 160.00 | 146.80 | 160.00 | 146.80 | 8.00 |
| 19 Mon Jul | 146.40 | 155.00 | 155.00 | 146.40 | 5.00 |
| 16 Fri Jul | 160.00 | 171.00 | 171.00 | 159.45 | 6.00 |
| 15 Thu Jul | 184.60 | 194.00 | 194.00 | 174.00 | 29.00 |
| 14 Wed Jul | 185.00 | 157.00 | 187.00 | 157.00 | 22.00 |
| 13 Tue Jul | 150.00 | 152.05 | 153.65 | 144.75 | 9.00 |
| 12 Mon Jul | 151.45 | 180.40 | 180.40 | 146.45 | 30.00 |
| 09 Fri Jul | 169.60 | 172.00 | 172.00 | 168.85 | 4.00 |
![chart Infosys (INFY) 1400 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.INFY.CE.1400.1627516800.chart.png)
The underlying equity is trading at 1590.45 which means that call of strike 1400 is ITM call option (in the money)
There is an intrinsic value of 190.45 in this call option
Lot size of INFY Infosys Limited is 600
Total traded contracts are 24
Total Open Interest for call (CE) of strike 1400 is 14,400
Analysis INFY 1400 CE might prove profitable for buyers, but sellers of this call could lose money trading this option
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 29 Jul is trading at 190.50 on 23 Fri Jul, and it has an open interest of 14400 and total traded volume is 159480000 while call of strike 1600 and put of strike 1580 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) 1600 strike 1600 CE charts 1600 PE charts
Call of strike 1600 is 9.55 out-of-the-money, but PE of strike 1600 is 9.55 in-the-money.
CE of strike 1600 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 8.40 | 10.25 | 12.85 | 7.65 | 17557.00 |
| 22 Thu Jul | 10.25 | 6.95 | 11.10 | 6.50 | 15740.00 |
| 20 Tue Jul | 5.40 | 5.60 | 7.55 | 4.65 | 6804.00 |
| 19 Mon Jul | 5.75 | 6.50 | 8.35 | 5.50 | 6014.00 |
| 16 Fri Jul | 8.65 | 14.00 | 15.60 | 8.30 | 13656.00 |
Intrinsic value in this PE of strike 1600 is of 9.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 18.70 | 21.45 | 23.15 | 14.85 | 2028.00 |
| 22 Thu Jul | 20.90 | 38.45 | 38.80 | 19.60 | 1782.00 |
| 20 Tue Jul | 52.40 | 59.95 | 61.40 | 46.60 | 135.00 |
| 19 Mon Jul | 59.15 | 55.00 | 61.50 | 50.95 | 219.00 |
| 16 Fri Jul | 48.35 | 40.00 | 52.35 | 37.50 | 986.00 |
Infosys (INFY) 1620 strike 1620 CE charts 1620 PE charts
Call of strike 1620 is 29.55 out-of-the-money, but PE of strike 1620 is 29.55 in-the-money.
CE of strike 1620 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 3.10 | 4.10 | 6.05 | 2.80 | 5030.00 |
| 22 Thu Jul | 4.25 | 2.80 | 4.70 | 2.50 | 4732.00 |
| 20 Tue Jul | 3.10 | 3.45 | 4.40 | 2.50 | 2687.00 |
| 19 Mon Jul | 3.45 | 4.90 | 4.95 | 3.05 | 2417.00 |
| 16 Fri Jul | 5.05 | 9.30 | 9.40 | 4.80 | 7029.00 |
Intrinsic value in this PE of strike 1620 is of 29.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 33.75 | 36.00 | 37.50 | 28.35 | 55.00 |
| 22 Thu Jul | 34.85 | 54.45 | 54.45 | 33.70 | 67.00 |
| 20 Tue Jul | 71.50 | 72.75 | 76.60 | 64.50 | 25.00 |
| 19 Mon Jul | 77.25 | 68.35 | 77.25 | 68.35 | 6.00 |
| 16 Fri Jul | 64.70 | 56.25 | 68.00 | 52.75 | 75.00 |
Infosys (INFY) 1640 strike 1640 CE charts 1640 PE charts
Call of strike 1640 is 49.55 out-of-the-money, but PE of strike 1640 is 49.55 in-the-money.
CE of strike 1640 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 2.10 | 2.30 | 3.30 | 1.70 | 3245.00 |
| 22 Thu Jul | 2.50 | 2.55 | 2.95 | 1.60 | 3476.00 |
| 20 Tue Jul | 2.40 | 2.55 | 3.20 | 2.00 | 1728.00 |
| 19 Mon Jul | 2.70 | 3.60 | 3.60 | 2.30 | 1625.00 |
| 16 Fri Jul | 3.65 | 6.90 | 7.30 | 3.50 | 4306.00 |
Intrinsic value in this PE of strike 1640 is of 49.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 52.20 | 52.55 | 56.70 | 47.50 | 40.00 |
| 22 Thu Jul | 53.75 | 71.10 | 74.35 | 53.00 | 166.00 |
| 20 Tue Jul | 90.00 | 95.95 | 100.25 | 83.00 | 7.00 |
| 19 Mon Jul | 95.65 | 96.80 | 98.25 | 94.55 | 5.00 |
| 16 Fri Jul | 81.90 | 71.40 | 84.55 | 71.40 | 28.00 |
Infosys (INFY) 1660 strike 1660 CE charts 1660 PE charts
Call of strike 1660 is 69.55 out-of-the-money, but PE of strike 1660 is 69.55 in-the-money.
CE of strike 1660 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 1.45 | 2.00 | 2.05 | 1.15 | 1854.00 |
| 22 Thu Jul | 1.65 | 2.15 | 2.55 | 1.20 | 1779.00 |
| 20 Tue Jul | 1.95 | 2.45 | 2.55 | 1.60 | 1180.00 |
| 19 Mon Jul | 2.20 | 2.70 | 2.70 | 1.95 | 985.00 |
| 16 Fri Jul | 2.75 | 5.20 | 6.20 | 2.60 | 2924.00 |
Intrinsic value in this PE of strike 1660 is of 69.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 71.75 | 72.25 | 72.25 | 64.00 | 27.00 |
| 22 Thu Jul | 72.25 | 80.85 | 86.35 | 70.00 | 7.00 |
| 20 Tue Jul | 116.60 | 116.60 | 116.60 | 116.60 | 1.00 |
| 19 Mon Jul | 98.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 98.50 | 92.90 | 103.45 | 92.90 | 20.00 |
Infosys (INFY) 1680 strike 1680 CE charts 1680 PE charts
Call of strike 1680 is 89.55 out-of-the-money, but PE of strike 1680 is 89.55 in-the-money.
CE of strike 1680 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 1.00 | 1.55 | 1.95 | 0.80 | 612.00 |
| 22 Thu Jul | 1.20 | 1.90 | 1.95 | 0.85 | 860.00 |
| 20 Tue Jul | 1.60 | 1.65 | 2.00 | 1.30 | 872.00 |
| 19 Mon Jul | 1.70 | 2.05 | 2.05 | 1.50 | 855.00 |
| 16 Fri Jul | 2.20 | 4.30 | 4.30 | 2.00 | 2165.00 |
Intrinsic value in this PE of strike 1680 is of 89.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 90.75 | 91.60 | 92.35 | 88.30 | 5.00 |
| 22 Thu Jul | 91.55 | 111.50 | 111.50 | 89.95 | 14.00 |
| 20 Tue Jul | 126.90 | 126.90 | 126.90 | 126.90 | 1.00 |
| 19 Mon Jul | 131.15 | 131.15 | 131.15 | 131.15 | 1.00 |
| 16 Fri Jul | 113.20 | 110.35 | 113.20 | 110.35 | 3.00 |
Infosys (INFY) 1700 strike 1700 CE charts 1700 PE charts
Call of strike 1700 is 109.55 out-of-the-money, but PE of strike 1700 is 109.55 in-the-money.
CE of strike 1700 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.75 | 1.40 | 1.60 | 0.60 | 946.00 |
| 22 Thu Jul | 1.00 | 1.50 | 1.60 | 0.75 | 1916.00 |
| 20 Tue Jul | 1.35 | 1.40 | 1.70 | 1.15 | 1463.00 |
| 19 Mon Jul | 1.45 | 1.95 | 1.95 | 1.20 | 1296.00 |
| 16 Fri Jul | 1.85 | 2.90 | 3.25 | 1.70 | 3481.00 |
Intrinsic value in this PE of strike 1700 is of 109.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 109.65 | 109.50 | 112.60 | 103.30 | 5.00 |
| 22 Thu Jul | 110.05 | 130.50 | 130.50 | 110.00 | 7.00 |
| 20 Tue Jul | 152.00 | 156.10 | 156.10 | 152.00 | 2.00 |
| 19 Mon Jul | 150.00 | 153.50 | 153.50 | 150.00 | 11.00 |
| 16 Fri Jul | 137.70 | 127.70 | 140.40 | 127.70 | 3.00 |
Infosys (INFY) 1720 strike 1720 CE charts 1720 PE charts
Call of strike 1720 is 129.55 out-of-the-money, but PE of strike 1720 is 129.55 in-the-money.
CE of strike 1720 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.55 | 0.80 | 0.90 | 0.45 | 166.00 |
| 22 Thu Jul | 0.70 | 1.20 | 1.20 | 0.50 | 229.00 |
| 20 Tue Jul | 1.00 | 0.80 | 1.40 | 0.80 | 128.00 |
| 19 Mon Jul | 1.15 | 1.00 | 1.25 | 0.95 | 217.00 |
| 16 Fri Jul | 1.40 | 2.35 | 2.35 | 1.30 | 639.00 |
Intrinsic value in this PE of strike 1720 is of 129.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 126.00 | 126.00 | 126.00 | 126.00 | 1.00 |
| 22 Thu Jul | 174.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 174.40 | 172.30 | 174.40 | 172.30 | 3.00 |
| 19 Mon Jul | 165.45 | 165.45 | 165.45 | 165.45 | 1.00 |
| 16 Fri Jul | 152.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1740 strike 1740 CE charts 1740 PE charts
Call of strike 1740 is 149.55 out-of-the-money, but PE of strike 1740 is 149.55 in-the-money.
CE of strike 1740 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.50 | 0.65 | 0.70 | 0.40 | 188.00 |
| 22 Thu Jul | 0.55 | 2.10 | 2.10 | 0.45 | 124.00 |
| 20 Tue Jul | 0.70 | 1.60 | 1.60 | 0.55 | 234.00 |
| 19 Mon Jul | 0.95 | 1.25 | 1.25 | 0.85 | 172.00 |
| 16 Fri Jul | 1.25 | 1.80 | 1.95 | 1.10 | 356.00 |
Intrinsic value in this PE of strike 1740 is of 149.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 191.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 191.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 191.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 191.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 191.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1760 strike 1760 CE charts 1760 PE charts
Call of strike 1760 is 169.55 out-of-the-money, but PE of strike 1760 is 169.55 in-the-money.
CE of strike 1760 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.50 | 0.50 | 0.70 | 0.40 | 93.00 |
| 22 Thu Jul | 0.55 | 1.90 | 1.90 | 0.50 | 101.00 |
| 20 Tue Jul | 0.75 | 0.90 | 1.00 | 0.70 | 59.00 |
| 19 Mon Jul | 0.90 | 1.15 | 1.15 | 0.70 | 70.00 |
| 16 Fri Jul | 1.15 | 1.35 | 1.40 | 1.00 | 201.00 |
Intrinsic value in this PE of strike 1760 is of 169.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 400.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 400.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 400.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 400.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 400.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1780 strike 1780 CE charts 1780 PE charts
Call of strike 1780 is 189.55 out-of-the-money, but PE of strike 1780 is 189.55 in-the-money.
CE of strike 1780 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.30 | 0.45 | 0.75 | 0.20 | 39.00 |
| 22 Thu Jul | 0.30 | 0.70 | 0.70 | 0.30 | 59.00 |
| 20 Tue Jul | 0.60 | 0.60 | 0.70 | 0.55 | 37.00 |
| 19 Mon Jul | 0.65 | 0.65 | 0.75 | 0.50 | 53.00 |
| 16 Fri Jul | 1.00 | 1.10 | 1.20 | 0.80 | 143.00 |
Intrinsic value in this PE of strike 1780 is of 189.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 418.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 418.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 418.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 418.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 418.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1800 strike 1800 CE charts 1800 PE charts
Call of strike 1800 is 209.55 out-of-the-money, but PE of strike 1800 is 209.55 in-the-money.
CE of strike 1800 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.25 | 0.30 | 0.35 | 0.25 | 135.00 |
| 22 Thu Jul | 0.25 | 0.65 | 0.65 | 0.20 | 281.00 |
| 20 Tue Jul | 0.60 | 0.65 | 0.70 | 0.50 | 144.00 |
| 19 Mon Jul | 0.60 | 0.55 | 0.80 | 0.50 | 133.00 |
| 16 Fri Jul | 0.80 | 1.00 | 1.10 | 0.50 | 1070.00 |
Intrinsic value in this PE of strike 1800 is of 209.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 208.50 | 208.50 | 208.50 | 208.50 | 1.00 |
| 22 Thu Jul | 218.75 | 218.75 | 218.75 | 218.75 | 1.00 |
| 20 Tue Jul | 249.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 249.50 | 249.50 | 249.50 | 249.50 | 1.00 |
| 16 Fri Jul | 230.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1820 strike 1820 CE charts 1820 PE charts
Call of strike 1820 is 229.55 out-of-the-money, but PE of strike 1820 is 229.55 in-the-money.
CE of strike 1820 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.15 | 0.25 | 0.25 | 0.10 | 3.00 |
| 22 Thu Jul | 0.20 | 0.30 | 0.30 | 0.10 | 13.00 |
| 20 Tue Jul | 0.45 | 0.10 | 0.45 | 0.10 | 3.00 |
| 19 Mon Jul | 0.90 | 0.30 | 0.90 | 0.30 | 4.00 |
| 16 Fri Jul | 0.55 | 1.00 | 1.00 | 0.35 | 28.00 |
Intrinsic value in this PE of strike 1820 is of 229.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 455.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 455.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 455.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 455.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 455.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1840 strike 1840 CE charts 1840 PE charts
Call of strike 1840 is 249.55 out-of-the-money, but PE of strike 1840 is 249.55 in-the-money.
CE of strike 1840 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.15 | 0.30 | 0.40 | 0.10 | 6.00 |
| 22 Thu Jul | 0.30 | 0.55 | 0.55 | 0.30 | 10.00 |
| 20 Tue Jul | 0.55 | 0.60 | 0.70 | 0.55 | 4.00 |
| 19 Mon Jul | 0.50 | 0.60 | 0.60 | 0.50 | 5.00 |
| 16 Fri Jul | 0.65 | 0.95 | 0.95 | 0.60 | 42.00 |
Intrinsic value in this PE of strike 1840 is of 249.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 474.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 474.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 474.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 474.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 474.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1860 strike 1860 CE charts 1860 PE charts
Call of strike 1860 is 269.55 out-of-the-money, but PE of strike 1860 is 269.55 in-the-money.
CE of strike 1860 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.30 | 0.25 | 0.30 | 0.25 | 10.00 |
| 22 Thu Jul | 0.25 | 0.50 | 0.50 | 0.25 | 17.00 |
| 20 Tue Jul | 0.50 | 0.50 | 0.55 | 0.50 | 8.00 |
| 19 Mon Jul | 0.65 | 0.55 | 0.65 | 0.55 | 21.00 |
| 16 Fri Jul | 0.65 | 0.70 | 0.70 | 0.55 | 35.00 |
Intrinsic value in this PE of strike 1860 is of 269.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 493.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 493.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 493.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 493.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 493.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1880 strike 1880 CE charts 1880 PE charts
Call of strike 1880 is 289.55 out-of-the-money, but PE of strike 1880 is 289.55 in-the-money.
CE of strike 1880 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.25 | 0.45 | 0.45 | 0.20 | 28.00 |
| 22 Thu Jul | 0.20 | 0.30 | 0.50 | 0.10 | 81.00 |
| 20 Tue Jul | 0.55 | 0.35 | 0.55 | 0.35 | 8.00 |
| 19 Mon Jul | 0.65 | 0.40 | 0.65 | 0.40 | 14.00 |
| 16 Fri Jul | 0.60 | 0.70 | 0.90 | 0.50 | 76.00 |
Intrinsic value in this PE of strike 1880 is of 289.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 512.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 512.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 512.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 512.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 512.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1900 strike 1900 CE charts 1900 PE charts
Call of strike 1900 is 309.55 out-of-the-money, but PE of strike 1900 is 309.55 in-the-money.
CE of strike 1900 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 5.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan | |||||
| 01 Thu Jan |
Intrinsic value in this PE of strike 1900 is of 309.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 531.45 | 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) 1580 strike 1580 CE charts 1580 PE charts
Call of strike 1580 is 10.45 in-of-the-money, but PE of strike 1580 is 10.45 out-the-money.
CE of strike 1580 has 10.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 18.00 | 21.35 | 24.40 | 16.45 | 5771.00 |
| 22 Thu Jul | 19.85 | 12.10 | 21.25 | 11.05 | 12841.00 |
| 20 Tue Jul | 9.00 | 8.65 | 12.40 | 7.50 | 4785.00 |
| 19 Mon Jul | 9.15 | 8.00 | 12.90 | 8.00 | 4454.00 |
| 16 Fri Jul | 14.05 | 25.40 | 26.00 | 13.35 | 10602.00 |
PE of strike 1580 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 8.55 | 10.80 | 11.20 | 6.85 | 4654.00 |
| 22 Thu Jul | 10.60 | 23.95 | 24.25 | 9.75 | 4386.00 |
| 20 Tue Jul | 36.45 | 43.45 | 44.90 | 31.05 | 538.00 |
| 19 Mon Jul | 42.50 | 40.95 | 45.50 | 34.45 | 579.00 |
| 16 Fri Jul | 33.75 | 26.80 | 38.05 | 25.05 | 2773.00 |
Infosys (INFY) 1560 strike 1560 CE charts 1560 PE charts
Call of strike 1560 is 30.45 in-of-the-money, but PE of strike 1560 is 30.45 out-the-money.
CE of strike 1560 has 30.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 32.90 | 33.30 | 40.00 | 30.85 | 1056.00 |
| 22 Thu Jul | 34.40 | 19.00 | 36.05 | 18.60 | 8319.00 |
| 20 Tue Jul | 14.75 | 12.85 | 20.45 | 12.55 | 9532.00 |
| 19 Mon Jul | 14.70 | 18.00 | 20.85 | 14.05 | 5378.00 |
| 16 Fri Jul | 21.95 | 32.90 | 33.25 | 20.50 | 6385.00 |
PE of strike 1560 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 3.50 | 4.95 | 5.40 | 2.95 | 2794.00 |
| 22 Thu Jul | 5.20 | 12.00 | 14.40 | 4.85 | 4766.00 |
| 20 Tue Jul | 22.30 | 28.55 | 29.90 | 18.85 | 1741.00 |
| 19 Mon Jul | 27.95 | 26.00 | 30.80 | 22.30 | 1383.00 |
| 16 Fri Jul | 21.75 | 18.00 | 25.50 | 15.90 | 5859.00 |
Infosys (INFY) 1540 strike 1540 CE charts 1540 PE charts
Call of strike 1540 is 50.45 in-of-the-money, but PE of strike 1540 is 50.45 out-the-money.
CE of strike 1540 has 50.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 51.20 | 51.50 | 58.25 | 49.00 | 164.00 |
| 22 Thu Jul | 52.00 | 31.95 | 54.00 | 30.00 | 1676.00 |
| 20 Tue Jul | 24.90 | 22.15 | 32.85 | 20.75 | 4714.00 |
| 19 Mon Jul | 23.70 | 28.00 | 31.40 | 22.60 | 3053.00 |
| 16 Fri Jul | 33.20 | 44.70 | 47.00 | 30.30 | 1665.00 |
PE of strike 1540 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 2.00 | 3.40 | 3.40 | 1.65 | 1548.00 |
| 22 Thu Jul | 2.95 | 6.85 | 7.70 | 2.75 | 3911.00 |
| 20 Tue Jul | 12.50 | 16.70 | 18.45 | 10.90 | 3046.00 |
| 19 Mon Jul | 16.80 | 17.35 | 19.20 | 13.45 | 2845.00 |
| 16 Fri Jul | 12.95 | 10.75 | 15.50 | 9.75 | 4553.00 |
Infosys (INFY) 1520 strike 1520 CE charts 1520 PE charts
Call of strike 1520 is 70.45 in-of-the-money, but PE of strike 1520 is 70.45 out-the-money.
CE of strike 1520 has 70.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 70.60 | 72.00 | 78.00 | 67.55 | 92.00 |
| 22 Thu Jul | 70.85 | 49.90 | 73.60 | 49.90 | 166.00 |
| 20 Tue Jul | 39.75 | 34.15 | 47.30 | 33.40 | 337.00 |
| 19 Mon Jul | 36.00 | 37.10 | 44.90 | 35.05 | 424.00 |
| 16 Fri Jul | 47.60 | 61.45 | 62.50 | 44.65 | 187.00 |
PE of strike 1520 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 1.40 | 2.35 | 2.35 | 1.10 | 1199.00 |
| 22 Thu Jul | 1.90 | 4.95 | 4.95 | 1.80 | 2620.00 |
| 20 Tue Jul | 6.80 | 10.25 | 10.50 | 6.30 | 2230.00 |
| 19 Mon Jul | 9.50 | 10.65 | 12.05 | 7.80 | 4593.00 |
| 16 Fri Jul | 7.65 | 6.80 | 9.25 | 6.20 | 2834.00 |
Infosys (INFY) 1500 strike 1500 CE charts 1500 PE charts
Call of strike 1500 is 90.45 in-of-the-money, but PE of strike 1500 is 90.45 out-the-money.
CE of strike 1500 has 90.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 90.30 | 90.50 | 96.95 | 87.80 | 131.00 |
| 22 Thu Jul | 90.25 | 65.00 | 92.00 | 65.00 | 590.00 |
| 20 Tue Jul | 56.85 | 51.05 | 65.25 | 48.20 | 472.00 |
| 19 Mon Jul | 51.50 | 53.60 | 62.15 | 50.00 | 390.00 |
| 16 Fri Jul | 65.20 | 78.50 | 80.00 | 60.50 | 266.00 |
PE of strike 1500 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 1.05 | 1.55 | 1.95 | 0.75 | 804.00 |
| 22 Thu Jul | 1.35 | 0.70 | 3.85 | 0.70 | 3163.00 |
| 20 Tue Jul | 3.85 | 6.25 | 6.25 | 3.70 | 3766.00 |
| 19 Mon Jul | 5.45 | 6.50 | 7.20 | 4.70 | 3427.00 |
| 16 Fri Jul | 4.75 | 4.65 | 5.80 | 4.15 | 3841.00 |
Infosys (INFY) 1480 strike 1480 CE charts 1480 PE charts
Call of strike 1480 is 110.45 in-of-the-money, but PE of strike 1480 is 110.45 out-the-money.
CE of strike 1480 has 110.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 113.75 | 108.00 | 113.75 | 108.00 | 7.00 |
| 22 Thu Jul | 111.70 | 93.00 | 111.70 | 93.00 | 6.00 |
| 20 Tue Jul | 76.35 | 69.55 | 80.00 | 69.50 | 7.00 |
| 19 Mon Jul | 70.70 | 72.20 | 80.00 | 69.05 | 64.00 |
| 16 Fri Jul | 83.20 | 98.05 | 98.05 | 78.50 | 97.00 |
PE of strike 1480 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.75 | 1.40 | 1.40 | 0.60 | 288.00 |
| 22 Thu Jul | 1.05 | 1.50 | 2.20 | 0.95 | 903.00 |
| 20 Tue Jul | 2.30 | 3.30 | 3.55 | 2.25 | 1121.00 |
| 19 Mon Jul | 3.25 | 3.95 | 4.45 | 2.80 | 1064.00 |
| 16 Fri Jul | 3.15 | 3.40 | 3.70 | 2.85 | 1033.00 |
Infosys (INFY) 1460 strike 1460 CE charts 1460 PE charts
Call of strike 1460 is 130.45 in-of-the-money, but PE of strike 1460 is 130.45 out-the-money.
CE of strike 1460 has 130.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 130.00 | 131.70 | 137.20 | 129.95 | 6.00 |
| 22 Thu Jul | 130.90 | 102.00 | 132.00 | 102.00 | 57.00 |
| 20 Tue Jul | 93.50 | 90.55 | 99.75 | 88.15 | 31.00 |
| 19 Mon Jul | 90.75 | 87.30 | 90.75 | 87.30 | 26.00 |
| 16 Fri Jul | 104.50 | 110.05 | 110.05 | 98.45 | 13.00 |
PE of strike 1460 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.65 | 1.00 | 1.10 | 0.55 | 170.00 |
| 22 Thu Jul | 0.95 | 1.10 | 1.55 | 0.70 | 627.00 |
| 20 Tue Jul | 1.55 | 2.15 | 2.30 | 1.45 | 686.00 |
| 19 Mon Jul | 2.05 | 2.75 | 2.95 | 1.80 | 858.00 |
| 16 Fri Jul | 2.20 | 2.90 | 2.90 | 2.00 | 1053.00 |
Infosys (INFY) 1440 strike 1440 CE charts 1440 PE charts
Call of strike 1440 is 150.45 in-of-the-money, but PE of strike 1440 is 150.45 out-the-money.
CE of strike 1440 has 150.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 150.15 | 147.15 | 150.15 | 147.15 | 3.00 |
| 22 Thu Jul | 150.00 | 145.80 | 150.00 | 144.00 | 4.00 |
| 20 Tue Jul | 115.15 | 105.70 | 115.15 | 105.45 | 8.00 |
| 19 Mon Jul | 106.50 | 110.95 | 115.25 | 106.50 | 9.00 |
| 16 Fri Jul | 126.30 | 126.30 | 126.30 | 126.30 | 1.00 |
PE of strike 1440 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.60 | 0.90 | 0.90 | 0.55 | 95.00 |
| 22 Thu Jul | 0.70 | 1.50 | 1.65 | 0.60 | 320.00 |
| 20 Tue Jul | 1.20 | 1.85 | 1.85 | 1.15 | 360.00 |
| 19 Mon Jul | 1.60 | 2.35 | 2.95 | 1.40 | 553.00 |
| 16 Fri Jul | 1.75 | 2.15 | 2.25 | 1.55 | 227.00 |
Infosys (INFY) 1420 strike 1420 CE charts 1420 PE charts
Call of strike 1420 is 170.45 in-of-the-money, but PE of strike 1420 is 170.45 out-the-money.
CE of strike 1420 has 170.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 153.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 153.50 | 153.50 | 154.10 | 153.50 | 17.00 |
| 20 Tue Jul | 136.00 | 136.00 | 136.00 | 136.00 | 1.00 |
| 19 Mon Jul | 126.85 | 131.80 | 131.80 | 126.85 | 18.00 |
| 16 Fri Jul | 149.35 | 151.20 | 151.20 | 149.35 | 4.00 |
PE of strike 1420 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.55 | 0.55 | 0.75 | 0.35 | 168.00 |
| 22 Thu Jul | 0.50 | 0.75 | 0.80 | 0.10 | 197.00 |
| 20 Tue Jul | 1.20 | 1.35 | 1.65 | 1.00 | 104.00 |
| 19 Mon Jul | 1.50 | 2.00 | 2.00 | 1.30 | 106.00 |
| 16 Fri Jul | 1.50 | 2.00 | 2.10 | 1.30 | 122.00 |
Infosys (INFY) 1400 strike 1400 CE charts 1400 PE charts
Call of strike 1400 is 190.45 in-of-the-money, but PE of strike 1400 is 190.45 out-the-money.
CE of strike 1400 has 190.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 190.50 | 190.00 | 197.00 | 188.50 | 24.00 |
| 22 Thu Jul | 190.00 | 169.00 | 190.90 | 169.00 | 10.00 |
| 20 Tue Jul | 160.00 | 146.80 | 160.00 | 146.80 | 8.00 |
| 19 Mon Jul | 146.40 | 155.00 | 155.00 | 146.40 | 5.00 |
| 16 Fri Jul | 160.00 | 171.00 | 171.00 | 159.45 | 6.00 |
PE of strike 1400 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.65 | 0.80 | 1.00 | 0.50 | 244.00 |
| 22 Thu Jul | 0.75 | 1.25 | 1.50 | 0.70 | 303.00 |
| 20 Tue Jul | 1.30 | 2.00 | 3.10 | 1.20 | 254.00 |
| 19 Mon Jul | 1.45 | 1.35 | 1.90 | 1.20 | 288.00 |
| 16 Fri Jul | 1.50 | 1.85 | 1.90 | 1.35 | 427.00 |
Infosys (INFY) 1380 strike 1380 CE charts 1380 PE charts
Call of strike 1380 is 210.45 in-of-the-money, but PE of strike 1380 is 210.45 out-the-money.
CE of strike 1380 has 210.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 184.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 184.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 184.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 184.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 184.95 | 184.95 | 184.95 | 184.95 | 1.00 |
PE of strike 1380 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.40 | 0.50 | 0.55 | 0.35 | 28.00 |
| 22 Thu Jul | 0.70 | 0.85 | 0.85 | 0.60 | 57.00 |
| 20 Tue Jul | 1.20 | 1.30 | 1.40 | 1.05 | 27.00 |
| 19 Mon Jul | 1.35 | 1.15 | 1.50 | 1.05 | 76.00 |
| 16 Fri Jul | 1.30 | 1.55 | 1.55 | 1.25 | 48.00 |
Infosys (INFY) 1360 strike 1360 CE charts 1360 PE charts
Call of strike 1360 is 230.45 in-of-the-money, but PE of strike 1360 is 230.45 out-the-money.
CE of strike 1360 has 230.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 230.00 | 230.00 | 230.00 | 230.00 | 1.00 |
| 22 Thu Jul | 229.80 | 219.00 | 229.80 | 219.00 | 2.00 |
| 20 Tue Jul | 204.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 204.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 204.00 | 202.50 | 204.00 | 202.50 | 2.00 |
PE of strike 1360 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.40 | 0.35 | 0.50 | 0.35 | 29.00 |
| 22 Thu Jul | 0.50 | 1.00 | 1.00 | 0.45 | 49.00 |
| 20 Tue Jul | 1.00 | 1.20 | 1.50 | 0.90 | 27.00 |
| 19 Mon Jul | 1.10 | 1.00 | 1.20 | 0.95 | 33.00 |
| 16 Fri Jul | 1.20 | 1.25 | 1.45 | 1.10 | 31.00 |
Infosys (INFY) 1340 strike 1340 CE charts 1340 PE charts
Call of strike 1340 is 250.45 in-of-the-money, but PE of strike 1340 is 250.45 out-the-money.
CE of strike 1340 has 250.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 228.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 228.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 228.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 228.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 228.65 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1340 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.15 | 0.30 | 0.40 | 0.15 | 19.00 |
| 22 Thu Jul | 0.50 | 0.55 | 0.60 | 0.40 | 13.00 |
| 20 Tue Jul | 1.00 | 1.45 | 1.50 | 0.70 | 12.00 |
| 19 Mon Jul | 0.95 | 0.40 | 0.95 | 0.40 | 7.00 |
| 16 Fri Jul | 1.05 | 1.10 | 1.10 | 1.00 | 8.00 |
Infosys (INFY) 1320 strike 1320 CE charts 1320 PE charts
Call of strike 1320 is 270.45 in-of-the-money, but PE of strike 1320 is 270.45 out-the-money.
CE of strike 1320 has 270.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.15 | 0.30 | 0.30 | 0.15 | 17.00 |
| 22 Thu Jul | 0.45 | 0.50 | 0.50 | 0.45 | 3.00 |
| 20 Tue Jul | 0.85 | 0.85 | 0.85 | 0.85 | 1.00 |
| 19 Mon Jul | 0.85 | 0.55 | 1.10 | 0.55 | 13.00 |
| 16 Fri Jul | 0.55 | 0.70 | 0.70 | 0.55 | 2.00 |
Infosys (INFY) 1300 strike 1300 CE charts 1300 PE charts
Call of strike 1300 is 290.45 in-of-the-money, but PE of strike 1300 is 290.45 out-the-money.
CE of strike 1300 has 290.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 259.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 259.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 259.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 259.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 259.00 | 259.00 | 259.00 | 259.00 | 1.00 |
PE of strike 1300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.15 | 0.25 | 0.40 | 0.10 | 74.00 |
| 22 Thu Jul | 0.45 | 0.50 | 0.70 | 0.35 | 40.00 |
| 20 Tue Jul | 0.55 | 0.55 | 0.70 | 0.40 | 50.00 |
| 19 Mon Jul | 0.55 | 0.75 | 0.75 | 0.30 | 73.00 |
| 16 Fri Jul | 0.75 | 0.70 | 0.95 | 0.50 | 47.00 |
Infosys (INFY) 1280 strike 1280 CE charts 1280 PE charts
Call of strike 1280 is 310.45 in-of-the-money, but PE of strike 1280 is 310.45 out-the-money.
CE of strike 1280 has 310.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 150.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 150.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 150.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 150.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 150.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.30 | 0.30 | 0.50 | 0.30 | 3.00 |
| 22 Thu Jul | 0.30 | 0.30 | 0.30 | 0.30 | 1.00 |
| 20 Tue Jul | 0.40 | 0.50 | 0.50 | 0.40 | 5.00 |
| 19 Mon Jul | 0.50 | 0.10 | 0.50 | 0.10 | 10.00 |
| 16 Fri Jul | 1.00 | 1.00 | 1.00 | 1.00 | 2.00 |
Infosys (INFY) 1260 strike 1260 CE charts 1260 PE charts
Call of strike 1260 is 330.45 in-of-the-money, but PE of strike 1260 is 330.45 out-the-money.
CE of strike 1260 has 330.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 290.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.50 | 0.20 | 0.50 | 0.20 | 4.00 |
| 22 Thu Jul | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.95 | 0.75 | 1.30 | 0.55 | 5.00 |
| 19 Mon Jul | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 0.25 | 0.25 | 0.25 | 0.25 | 1.00 |
Infosys (INFY) 1240 strike 1240 CE charts 1240 PE charts
Call of strike 1240 is 350.45 in-of-the-money, but PE of strike 1240 is 350.45 out-the-money.
CE of strike 1240 has 350.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 175.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 175.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 175.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 175.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 175.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1240 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 |
| 22 Thu Jul | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.25 | 0.25 | 0.25 | 0.25 | 2.00 |
| 16 Fri Jul | 1.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1220 strike 1220 CE charts 1220 PE charts
Call of strike 1220 is 370.45 in-of-the-money, but PE of strike 1220 is 370.45 out-the-money.
CE of strike 1220 has 370.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 189.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 189.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 189.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 189.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 189.40 | 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 |
| 23 Fri Jul | 41.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 41.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 41.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 41.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 41.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1200 strike 1200 CE charts 1200 PE charts
Call of strike 1200 is 390.45 in-of-the-money, but PE of strike 1200 is 390.45 out-the-money.
CE of strike 1200 has 390.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 352.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 352.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 352.10 | 352.10 | 352.10 | 352.10 | 1.00 |
| 19 Mon Jul | 345.15 | 345.15 | 345.15 | 345.15 | 1.00 |
| 16 Fri Jul | 363.00 | 363.00 | 363.00 | 363.00 | 1.00 |
PE of strike 1200 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.05 | 0.10 | 0.20 | 0.05 | 9.00 |
| 22 Thu Jul | 0.25 | 0.25 | 0.45 | 0.25 | 21.00 |
| 20 Tue Jul | 0.35 | 0.30 | 0.45 | 0.30 | 10.00 |
| 19 Mon Jul | 0.30 | 0.20 | 0.30 | 0.20 | 20.00 |
| 16 Fri Jul | 0.20 | 0.20 | 0.30 | 0.15 | 20.00 |
Infosys (INFY) 1180 strike 1180 CE charts 1180 PE charts
Call of strike 1180 is 410.45 in-of-the-money, but PE of strike 1180 is 410.45 out-the-money.
CE of strike 1180 has 410.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 218.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 218.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 218.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 218.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 218.00 | 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 |
| 23 Fri Jul | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 30.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1160 strike 1160 CE charts 1160 PE charts
Call of strike 1160 is 430.45 in-of-the-money, but PE of strike 1160 is 430.45 out-the-money.
CE of strike 1160 has 430.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 233.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 233.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 233.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 233.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 233.10 | 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 |
| 23 Fri Jul | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 25.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1140 strike 1140 CE charts 1140 PE charts
Call of strike 1140 is 450.45 in-of-the-money, but PE of strike 1140 is 450.45 out-the-money.
CE of strike 1140 has 450.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 248.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 248.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 248.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 248.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 248.80 | 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 |
| 23 Fri Jul | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.60 | 0.60 | 0.60 | 0.60 | 12.00 |
| 20 Tue Jul | 21.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 21.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 21.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1120 strike 1120 CE charts 1120 PE charts
Call of strike 1120 is 470.45 in-of-the-money, but PE of strike 1120 is 470.45 out-the-money.
CE of strike 1120 has 470.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 264.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 264.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 264.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 264.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 264.95 | 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 |
| 23 Fri Jul | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 18.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1100 strike 1100 CE charts 1100 PE charts
Call of strike 1100 is 490.45 in-of-the-money, but PE of strike 1100 is 490.45 out-the-money.
CE of strike 1100 has 490.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 440.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 440.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 440.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 440.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 440.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 1100 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.10 | 0.10 | 0.10 | 0.10 | 1.00 |
| 16 Fri Jul | 0.45 | 0.45 | 0.45 | 0.45 | 2.00 |
Infosys (INFY) 1080 strike 1080 CE charts 1080 PE charts
Call of strike 1080 is 510.45 in-of-the-money, but PE of strike 1080 is 510.45 out-the-money.
CE of strike 1080 has 510.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 298.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 298.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 298.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 298.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 298.65 | 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 |
| 23 Fri Jul | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1060 strike 1060 CE charts 1060 PE charts
Call of strike 1060 is 530.45 in-of-the-money, but PE of strike 1060 is 530.45 out-the-money.
CE of strike 1060 has 530.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 316.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 316.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 316.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 316.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 316.15 | 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 |
| 23 Fri Jul | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1040 strike 1040 CE charts 1040 PE charts
Call of strike 1040 is 550.45 in-of-the-money, but PE of strike 1040 is 550.45 out-the-money.
CE of strike 1040 has 550.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 333.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 333.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 333.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 333.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 333.95 | 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 |
| 23 Fri Jul | 7.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 7.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 7.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 7.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 7.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1020 strike 1020 CE charts 1020 PE charts
Call of strike 1020 is 570.45 in-of-the-money, but PE of strike 1020 is 570.45 out-the-money.
CE of strike 1020 has 570.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 352.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 352.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 352.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 352.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 352.10 | 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 |
| 23 Fri Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.05 | 3.00 | 3.00 | 0.05 | 6.00 |
| 16 Fri Jul | 6.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 1000 strike 1000 CE charts 1000 PE charts
Call of strike 1000 is 590.45 in-of-the-money, but PE of strike 1000 is 590.45 out-the-money.
CE of strike 1000 has 590.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 530.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 530.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 530.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 530.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 530.00 | 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 |
| 23 Fri Jul | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.25 | 0.05 | 0.25 | 0.05 | 3.00 |
| 20 Tue Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 0.05 | 0.60 | 0.60 | 0.05 | 2.00 |
Infosys (INFY) 980 strike 980 CE charts 980 PE charts
Call of strike 980 is 610.45 in-of-the-money, but PE of strike 980 is 610.45 out-the-money.
CE of strike 980 has 610.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 389.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 389.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 389.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 389.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 389.25 | 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 |
| 23 Fri Jul | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 960 strike 960 CE charts 960 PE charts
Call of strike 960 is 630.45 in-of-the-money, but PE of strike 960 is 630.45 out-the-money.
CE of strike 960 has 630.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 555.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 555.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 555.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 555.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 555.00 | 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 |
| 23 Fri Jul | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 940 strike 940 CE charts 940 PE charts
Call of strike 940 is 650.45 in-of-the-money, but PE of strike 940 is 650.45 out-the-money.
CE of strike 940 has 650.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 427.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 427.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 427.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 427.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 427.25 | 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 |
| 23 Fri Jul | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 920 strike 920 CE charts 920 PE charts
Call of strike 920 is 670.45 in-of-the-money, but PE of strike 920 is 670.45 out-the-money.
CE of strike 920 has 670.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 446.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 446.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 446.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 446.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 446.50 | 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 |
| 23 Fri Jul | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 900 strike 900 CE charts 900 PE charts
Call of strike 900 is 690.45 in-of-the-money, but PE of strike 900 is 690.45 out-the-money.
CE of strike 900 has 690.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 465.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 465.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 465.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 465.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 465.90 | 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 |
| 23 Fri Jul | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 880 strike 880 CE charts 880 PE charts
Call of strike 880 is 710.45 in-of-the-money, but PE of strike 880 is 710.45 out-the-money.
CE of strike 880 has 710.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 485.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 485.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 485.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 485.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 485.40 | 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 |
| 23 Fri Jul | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 860 strike 860 CE charts 860 PE charts
Call of strike 860 is 730.45 in-of-the-money, but PE of strike 860 is 730.45 out-the-money.
CE of strike 860 has 730.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 504.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 504.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 504.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 504.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 504.95 | 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 |
| 23 Fri Jul | 0.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 0.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 840 strike 840 CE charts 840 PE charts
Call of strike 840 is 750.45 in-of-the-money, but PE of strike 840 is 750.45 out-the-money.
CE of strike 840 has 750.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 524.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 524.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 524.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 524.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 524.60 | 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 |
| 23 Fri Jul | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 820 strike 820 CE charts 820 PE charts
Call of strike 820 is 770.45 in-of-the-money, but PE of strike 820 is 770.45 out-the-money.
CE of strike 820 has 770.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 544.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 544.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 544.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 544.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 544.30 | 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 |
| 23 Fri Jul | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Infosys (INFY) 800 strike 800 CE charts 800 PE charts
Call of strike 800 is 790.45 in-of-the-money, but PE of strike 800 is 790.45 out-the-money.
CE of strike 800 has 790.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 23 Fri Jul | 711.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 711.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 711.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 711.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 711.00 | 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 |
| 23 Fri Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 22 Thu Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Tue Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Mon Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16 Fri Jul | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |