BullFO

Infosys (INFY) 1900 put [PE] price option chart analysis

Infosys Limited (INFY) 1900 PE analysis deals in IT Consulting & Software Infosys Limited option chain analysis

Date Close Open High Low Volume
24 Mon Jan 1736.80 1765.00 1768.65 1728.00 71.167 lakhs
21 Fri Jan 1785.70 1795.00 1808.00 1776.00 82.528 lakhs
20 Thu Jan 1823.70 1844.00 1848.00 1815.50 55.335 lakhs
19 Wed Jan 1867.05 1916.00 1916.00 1862.85 57.478 lakhs
18 Tue Jan 1920.75 1922.10 1945.00 1911.45 36.903 lakhs
17 Mon Jan 1939.50 1938.55 1953.90 1930.50 52.625 lakhs
14 Fri Jan 1929.35 1882.00 1933.00 1881.00 76.885 lakhs
13 Thu Jan 1896.80 1905.00 1912.50 1866.35 142.776 lakhs
12 Wed Jan 1877.45 1868.90 1889.00 1860.00 53.625 lakhs
11 Tue Jan 1855.60 1855.00 1870.00 1850.15 51.423 lakhs
nse chart

Although my analysis for stock is bearish for shortterm, but stock is in heavy over sold zones and there are high chances of some recovery tomorrow. You might want to buy the stock tomorrow in intra day with a stoploss of 1757.3, for a target of 1816.4 or 1865.6

  • 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 negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small

  • Price action analysis of INFY based on a mid term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this stock.

Infosys (INFY) 1900 put [PE] price option chart analysis 27 Thu Jan 2022 expiry

INFY put of strike 1900 is trading at 165.60 on 24 Mon Jan and it has an open interest of 271800 and total traded volume is 166680000

Date (PE) put Price Open High Low Open Interest
24 Mon Jan 165.60 129.25 175.70 128.60 453.00
21 Fri Jan 118.70 111.95 126.60 96.30 925.00
20 Thu Jan 79.40 49.00 87.00 47.95 1318.00
19 Wed Jan 40.20 20.65 42.00 18.65 9478.00
18 Tue Jan 15.95 13.90 19.50 9.55 9734.00
17 Mon Jan 11.80 11.15 15.25 9.05 10119.00
14 Fri Jan 17.65 57.40 57.40 16.80 19975.00
13 Thu Jan 37.10 50.40 57.20 32.20 13826.00
12 Wed Jan 60.35 62.80 72.00 53.55 3236.00
11 Tue Jan 72.75 74.05 79.80 64.00 1096.00
 chart Infosys (INFY) 1900 put [PE]  price option chart analysis

The underlying equity is trading at 1736.80 which means that put of strike 1900 is ITM put option (in the money)

There is an intrinsic value of 163.2 in this Put option

Lot size of INFY Infosys Limited is 600

Total traded contracts are 453
Total Open Interest for put (PE) of strike 1900 is 271,800

Analysis INFY 1900 PE might prove profitable for buyers, but sellers of this put could lose money trading this option

Infosys (INFY) maximum open interest Call

Maximum call writing has been done for strikes

  • 1800 with open interest of 13135.00
  • 1760 with open interest of 11070.00
  • 1780 with open interest of 9563.00
  • 1740 with open interest of 6236.00
  • 1900 with open interest of 5776.00

Infosys (INFY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 1740 with open interest of 9806.00
  • 1700 with open interest of 8975.00
  • 1720 with open interest of 5739.00
  • 1760 with open interest of 4284.00
  • 1780 with open interest of 2535.00

INFY (PE) put of strike 1900 of expiry 27 Jan is trading at 165.60 on 24 Mon Jan, and it has an open interest of 271800 and total traded volume is 166680000 while call of strike 1800 and put of strike 1740 have maximum open interest.

Click here for INFY 1800 Call price

Click here for INFY 1740 Put price

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

chart INFY

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

Infosys (INFY) 1740 strike 1740 CE charts 1740 PE charts

Call of strike 1740 is 3.2 out-of-the-money, but PE of strike 1740 is 3.2 in-the-money.

CE of strike 1740 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 16.10 35.80 37.15 12.65 6236.00
21 Fri Jan 48.25 55.30 67.45 43.00 207.00
20 Thu Jan 80.00 100.00 100.95 80.00 39.00
19 Wed Jan 134.45 145.00 145.00 134.00 19.00
18 Tue Jan 185.00 185.00 185.00 185.00 1.00

Intrinsic value in this PE of strike 1740 is of 3.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 20.65 8.25 27.25 6.60 9806.00
21 Fri Jan 5.70 5.55 11.00 3.80 6461.00
20 Thu Jan 2.50 2.40 3.80 2.05 2239.00
19 Wed Jan 2.10 1.50 2.65 1.50 536.00
18 Tue Jan 1.55 2.10 2.10 1.30 638.00

Infosys (INFY) 1760 strike 1760 CE charts 1760 PE charts

Call of strike 1760 is 23.2 out-of-the-money, but PE of strike 1760 is 23.2 in-the-money.

CE of strike 1760 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 9.35 24.00 24.50 7.40 11070.00
21 Fri Jan 33.60 41.00 52.00 29.00 810.00
20 Thu Jan 69.00 84.25 89.00 61.50 170.00
19 Wed Jan 113.60 130.00 136.95 113.55 31.00
18 Tue Jan 164.35 175.00 175.00 163.00 10.00

Intrinsic value in this PE of strike 1760 is of 23.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 32.05 15.10 41.35 13.35 4284.00
21 Fri Jan 10.75 7.25 17.25 6.45 8550.00
20 Thu Jan 4.20 4.00 5.65 1.75 4170.00
19 Wed Jan 2.85 2.20 3.40 1.90 979.00
18 Tue Jan 1.95 1.65 2.45 1.50 632.00

Infosys (INFY) 1780 strike 1780 CE charts 1780 PE charts

Call of strike 1780 is 43.2 out-of-the-money, but PE of strike 1780 is 43.2 in-the-money.

CE of strike 1780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 5.35 13.95 15.00 4.40 9563.00
21 Fri Jan 22.05 27.35 38.20 18.70 6953.00
20 Thu Jan 51.80 53.80 72.50 45.15 125.00
19 Wed Jan 94.45 113.55 114.80 94.45 8.00
18 Tue Jan 144.00 158.00 158.00 143.45 10.00

Intrinsic value in this PE of strike 1780 is of 43.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 50.80 24.50 57.85 22.70 2535.00
21 Fri Jan 18.85 13.20 26.25 11.15 11830.00
20 Thu Jan 7.10 5.10 9.55 4.00 3705.00
19 Wed Jan 3.95 2.60 4.45 2.50 1493.00
18 Tue Jan 2.35 2.60 2.80 2.10 693.00

Infosys (INFY) 1800 strike 1800 CE charts 1800 PE charts

Call of strike 1800 is 63.2 out-of-the-money, but PE of strike 1800 is 63.2 in-the-money.

CE of strike 1800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 3.60 11.50 11.50 3.00 13135.00
21 Fri Jan 13.80 32.00 32.00 11.75 20390.00
20 Thu Jan 37.50 50.00 55.50 31.55 2151.00
19 Wed Jan 77.85 109.80 109.80 75.55 486.00
18 Tue Jan 123.35 136.00 145.50 115.65 177.00

Intrinsic value in this PE of strike 1800 is of 63.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 66.95 38.00 76.55 37.80 1742.00
21 Fri Jan 30.10 24.00 38.05 18.70 8423.00
20 Thu Jan 11.90 7.30 15.85 6.00 12088.00
19 Wed Jan 5.40 4.55 5.95 3.20 5605.00
18 Tue Jan 3.05 3.75 3.75 2.60 2366.00

Infosys (INFY) 1820 strike 1820 CE charts 1820 PE charts

Call of strike 1820 is 83.2 out-of-the-money, but PE of strike 1820 is 83.2 in-the-money.

CE of strike 1820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 2.35 0.85 6.70 0.85 4058.00
21 Fri Jan 8.20 12.15 15.90 7.20 12746.00
20 Thu Jan 24.35 32.10 40.00 19.85 5235.00
19 Wed Jan 59.30 86.85 86.85 58.20 264.00
18 Tue Jan 104.70 117.85 123.75 97.95 56.00

Intrinsic value in this PE of strike 1820 is of 83.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 88.15 55.40 96.00 51.10 244.00
21 Fri Jan 45.50 24.35 60.00 24.35 1747.00
20 Thu Jan 19.20 14.00 24.80 11.45 8822.00
19 Wed Jan 7.55 5.75 7.95 3.95 3047.00
18 Tue Jan 3.75 3.60 4.30 3.20 1121.00

Infosys (INFY) 1840 strike 1840 CE charts 1840 PE charts

Call of strike 1840 is 103.2 out-of-the-money, but PE of strike 1840 is 103.2 in-the-money.

CE of strike 1840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.85 4.90 4.90 1.05 4457.00
21 Fri Jan 5.15 9.60 14.00 4.60 12075.00
20 Thu Jan 15.25 26.70 38.00 12.15 20108.00
19 Wed Jan 43.75 70.00 70.00 42.00 594.00
18 Tue Jan 85.65 103.55 103.55 78.50 101.00

Intrinsic value in this PE of strike 1840 is of 103.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 105.60 77.00 111.50 77.00 385.00
21 Fri Jan 61.05 54.00 69.95 43.20 545.00
20 Thu Jan 29.80 17.60 36.60 17.60 6675.00
19 Wed Jan 11.35 7.20 12.00 5.55 5099.00
18 Tue Jan 4.90 5.30 5.85 3.60 2239.00

Infosys (INFY) 1860 strike 1860 CE charts 1860 PE charts

Call of strike 1860 is 123.2 out-of-the-money, but PE of strike 1860 is 123.2 in-the-money.

CE of strike 1860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.50 2.65 3.00 1.20 3231.00
21 Fri Jan 3.65 9.50 9.50 3.30 8205.00
20 Thu Jan 9.45 18.00 18.55 4.20 12643.00
19 Wed Jan 30.20 50.75 51.40 28.35 1497.00
18 Tue Jan 67.40 82.00 89.80 60.30 422.00

Intrinsic value in this PE of strike 1860 is of 123.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 125.80 92.50 135.00 92.50 310.00
21 Fri Jan 80.40 65.00 88.20 60.00 529.00
20 Thu Jan 43.90 27.60 52.45 27.60 2877.00
19 Wed Jan 17.60 11.15 18.70 8.30 8045.00
18 Tue Jan 7.00 6.45 8.55 4.90 2494.00

Infosys (INFY) 1880 strike 1880 CE charts 1880 PE charts

Call of strike 1880 is 143.2 out-of-the-money, but PE of strike 1880 is 143.2 in-the-money.

CE of strike 1880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.25 1.25 2.50 0.75 2421.00
21 Fri Jan 2.65 5.95 5.95 2.40 5056.00
20 Thu Jan 6.20 10.50 17.15 5.00 12747.00
19 Wed Jan 19.55 37.05 38.05 18.10 8308.00
18 Tue Jan 51.00 58.25 71.80 44.00 725.00

Intrinsic value in this PE of strike 1880 is of 143.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 147.20 115.25 154.45 115.25 253.00
21 Fri Jan 99.05 92.95 106.65 79.10 390.00
20 Thu Jan 60.60 35.00 69.35 35.00 1702.00
19 Wed Jan 26.85 13.40 28.50 10.90 11238.00
18 Tue Jan 10.45 8.75 13.05 6.75 3018.00

Infosys (INFY) 1900 strike 1900 CE charts 1900 PE charts

Call of strike 1900 is 163.2 out-of-the-money, but PE of strike 1900 is 163.2 in-the-money.

CE of strike 1900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.10 2.00 2.00 0.90 5776.00
21 Fri Jan 2.00 4.35 5.60 1.85 9093.00
20 Thu Jan 4.45 12.75 12.75 4.00 11908.00
19 Wed Jan 12.70 26.85 28.55 11.85 20531.00
18 Tue Jan 36.30 45.90 55.00 30.15 5216.00

Intrinsic value in this PE of strike 1900 is of 163.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 165.60 129.25 175.70 128.60 453.00
21 Fri Jan 118.70 111.95 126.60 96.30 925.00
20 Thu Jan 79.40 49.00 87.00 47.95 1318.00
19 Wed Jan 40.20 20.65 42.00 18.65 9478.00
18 Tue Jan 15.95 13.90 19.50 9.55 9734.00

Infosys (INFY) 1920 strike 1920 CE charts 1920 PE charts

Call of strike 1920 is 183.2 out-of-the-money, but PE of strike 1920 is 183.2 in-the-money.

CE of strike 1920 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 1.05 1.45 1.90 0.60 2184.00
21 Fri Jan 1.50 3.35 3.35 1.45 3116.00
20 Thu Jan 3.35 4.55 5.20 2.70 5279.00
19 Wed Jan 8.10 18.55 19.35 7.55 10293.00
18 Tue Jan 24.90 34.25 40.50 20.40 6926.00

Intrinsic value in this PE of strike 1920 is of 183.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 188.15 164.00 193.05 164.00 82.00
21 Fri Jan 137.35 134.05 149.30 116.90 177.00
20 Thu Jan 97.90 85.00 106.50 75.55 225.00
19 Wed Jan 55.60 29.30 57.75 29.15 2852.00
18 Tue Jan 24.30 21.05 29.50 15.15 6510.00

Infosys (INFY) 1940 strike 1940 CE charts 1940 PE charts

Call of strike 1940 is 203.2 out-of-the-money, but PE of strike 1940 is 203.2 in-the-money.

CE of strike 1940 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.95 0.75 1.55 0.40 3293.00
21 Fri Jan 1.30 2.55 4.40 1.20 4049.00
20 Thu Jan 2.60 5.40 5.80 2.25 4666.00
19 Wed Jan 5.55 15.45 15.45 5.15 11646.00
18 Tue Jan 16.45 21.90 28.60 13.40 11435.00

Intrinsic value in this PE of strike 1940 is of 203.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 206.00 184.00 214.80 184.00 93.00
21 Fri Jan 159.05 150.80 164.45 136.35 133.00
20 Thu Jan 116.50 102.60 124.25 90.00 114.00
19 Wed Jan 72.60 51.60 75.00 44.70 544.00
18 Tue Jan 35.95 30.50 42.30 22.85 3360.00

Infosys (INFY) 1960 strike 1960 CE charts 1960 PE charts

Call of strike 1960 is 223.2 out-of-the-money, but PE of strike 1960 is 223.2 in-the-money.

CE of strike 1960 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.85 0.90 1.00 0.45 1279.00
21 Fri Jan 1.20 1.95 1.95 1.00 2091.00
20 Thu Jan 2.10 4.00 4.00 1.80 2923.00
19 Wed Jan 4.35 11.05 11.05 3.95 6670.00
18 Tue Jan 11.40 14.55 20.00 9.40 10208.00

Intrinsic value in this PE of strike 1960 is of 223.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 225.70 202.65 225.70 202.65 47.00
21 Fri Jan 176.30 178.05 183.95 170.00 16.00
20 Thu Jan 135.50 121.20 143.00 121.20 24.00
19 Wed Jan 91.45 62.75 93.25 61.90 677.00
18 Tue Jan 51.30 45.25 57.00 34.70 881.00

Infosys (INFY) 1980 strike 1980 CE charts 1980 PE charts

Call of strike 1980 is 243.2 out-of-the-money, but PE of strike 1980 is 243.2 in-the-money.

CE of strike 1980 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.80 0.85 0.90 0.45 958.00
21 Fri Jan 1.00 1.30 1.40 0.80 1087.00
20 Thu Jan 1.65 3.45 3.45 1.35 2673.00
19 Wed Jan 3.45 6.60 6.75 3.20 4300.00
18 Tue Jan 7.95 10.05 14.00 6.80 6373.00

Intrinsic value in this PE of strike 1980 is of 243.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 230.00 222.00 233.45 222.00 10.00
21 Fri Jan 185.00 183.95 187.60 183.95 4.00
20 Thu Jan 138.00 142.25 142.25 138.00 2.00
19 Wed Jan 111.00 83.00 111.50 83.00 20.00
18 Tue Jan 66.35 58.90 74.25 50.65 147.00

Infosys (INFY) 2000 strike 2000 CE charts 2000 PE charts

Call of strike 2000 is 263.2 out-of-the-money, but PE of strike 2000 is 263.2 in-the-money.

CE of strike 2000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.75 0.65 0.90 0.35 3365.00
21 Fri Jan 0.90 1.20 1.25 0.80 3142.00
20 Thu Jan 1.50 2.70 2.75 1.25 4342.00
19 Wed Jan 2.75 5.65 5.65 2.50 7625.00
18 Tue Jan 5.70 7.55 9.95 5.00 8388.00

Intrinsic value in this PE of strike 2000 is of 263.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 265.70 252.10 266.50 247.55 73.00
21 Fri Jan 217.25 211.80 223.70 194.80 113.00
20 Thu Jan 172.85 166.25 174.00 153.00 68.00
19 Wed Jan 130.30 111.00 132.00 111.00 127.00
18 Tue Jan 84.05 71.80 91.50 67.00 177.00

Infosys (INFY) 2020 strike 2020 CE charts 2020 PE charts

Call of strike 2020 is 283.2 out-of-the-money, but PE of strike 2020 is 283.2 in-the-money.

CE of strike 2020 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.60 0.30 0.65 0.20 492.00
21 Fri Jan 0.65 0.60 1.00 0.55 479.00
20 Thu Jan 1.15 2.05 2.05 0.90 1334.00
19 Wed Jan 2.05 3.35 3.75 1.60 2315.00
18 Tue Jan 4.00 5.45 6.65 3.50 2022.00

Intrinsic value in this PE of strike 2020 is of 283.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 260.00 260.00 260.00 260.00 1.00
21 Fri Jan 227.70 233.05 233.05 227.70 2.00
20 Thu Jan 185.30 185.30 185.30 185.30 1.00
19 Wed Jan 139.50 120.50 140.85 120.50 4.00
18 Tue Jan 101.60 87.40 102.35 87.40 19.00

Infosys (INFY) 2040 strike 2040 CE charts 2040 PE charts

Call of strike 2040 is 303.2 out-of-the-money, but PE of strike 2040 is 303.2 in-the-money.

CE of strike 2040 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.50 0.50 0.55 0.20 245.00
21 Fri Jan 0.65 0.85 0.85 0.55 202.00
20 Thu Jan 0.85 1.60 1.60 0.75 873.00
19 Wed Jan 1.65 2.00 2.30 1.30 1457.00
18 Tue Jan 2.80 4.35 4.70 2.50 1817.00

Intrinsic value in this PE of strike 2040 is of 303.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 299.60 299.60 299.60 299.60 2.00
21 Fri Jan 103.40 0.00 0.00 0.00 0.00
20 Thu Jan 103.40 0.00 0.00 0.00 0.00
19 Wed Jan 103.40 0.00 0.00 0.00 0.00
18 Tue Jan 103.40 0.00 0.00 0.00 0.00

Infosys (INFY) 2060 strike 2060 CE charts 2060 PE charts

Call of strike 2060 is 323.2 out-of-the-money, but PE of strike 2060 is 323.2 in-the-money.

CE of strike 2060 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.65 0.55 0.95 0.15 320.00
21 Fri Jan 0.55 0.65 0.75 0.50 285.00
20 Thu Jan 0.80 1.20 1.20 0.50 457.00
19 Wed Jan 1.40 1.95 2.05 1.00 1042.00
18 Tue Jan 2.15 2.75 3.40 1.85 1021.00

Intrinsic value in this PE of strike 2060 is of 323.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 356.05 0.00 0.00 0.00 0.00
21 Fri Jan 356.05 0.00 0.00 0.00 0.00
20 Thu Jan 356.05 0.00 0.00 0.00 0.00
19 Wed Jan 356.05 0.00 0.00 0.00 0.00
18 Tue Jan 356.05 0.00 0.00 0.00 0.00

Infosys (INFY) 2080 strike 2080 CE charts 2080 PE charts

Call of strike 2080 is 343.2 out-of-the-money, but PE of strike 2080 is 343.2 in-the-money.

CE of strike 2080 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.80 0.30 1.05 0.15 353.00
21 Fri Jan 0.60 0.70 0.70 0.45 120.00
20 Thu Jan 0.75 0.70 1.05 0.65 125.00
19 Wed Jan 1.15 1.60 1.60 0.80 521.00
18 Tue Jan 1.60 1.65 2.60 1.40 492.00

Intrinsic value in this PE of strike 2080 is of 343.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 373.70 0.00 0.00 0.00 0.00
21 Fri Jan 373.70 0.00 0.00 0.00 0.00
20 Thu Jan 373.70 0.00 0.00 0.00 0.00
19 Wed Jan 373.70 0.00 0.00 0.00 0.00
18 Tue Jan 373.70 0.00 0.00 0.00 0.00

Infosys (INFY) 2100 strike 2100 CE charts 2100 PE charts

Call of strike 2100 is 363.2 out-of-the-money, but PE of strike 2100 is 363.2 in-the-money.

CE of strike 2100 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.35 0.50 0.50 0.10 592.00
21 Fri Jan 0.50 0.65 0.70 0.45 558.00
20 Thu Jan 0.80 0.60 0.80 0.55 585.00
19 Wed Jan 0.95 1.20 1.20 0.60 1237.00
18 Tue Jan 1.25 1.80 2.00 1.00 1724.00

Intrinsic value in this PE of strike 2100 is of 363.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 366.50 358.00 373.15 358.00 7.00
21 Fri Jan 312.35 316.50 316.50 289.50 22.00
20 Thu Jan 276.05 260.00 280.15 255.00 62.00
19 Wed Jan 180.00 0.00 0.00 0.00 0.00
18 Tue Jan 180.00 160.50 180.00 160.50 3.00

Infosys (INFY) 2120 strike 2120 CE charts 2120 PE charts

Call of strike 2120 is 383.2 out-of-the-money, but PE of strike 2120 is 383.2 in-the-money.

CE of strike 2120 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.50 0.25 0.50 0.05 53.00
21 Fri Jan 0.25 0.55 0.70 0.05 66.00
20 Thu Jan 0.55 0.80 0.80 0.45 17.00
19 Wed Jan 0.80 0.70 0.90 0.55 211.00
18 Tue Jan 1.00 1.35 1.55 0.85 201.00

Intrinsic value in this PE of strike 2120 is of 383.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 409.60 0.00 0.00 0.00 0.00
21 Fri Jan 409.60 0.00 0.00 0.00 0.00
20 Thu Jan 409.60 0.00 0.00 0.00 0.00
19 Wed Jan 409.60 0.00 0.00 0.00 0.00
18 Tue Jan 409.60 0.00 0.00 0.00 0.00

Infosys (INFY) 2140 strike 2140 CE charts 2140 PE charts

Call of strike 2140 is 403.2 out-of-the-money, but PE of strike 2140 is 403.2 in-the-money.

CE of strike 2140 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.35 0.30 0.45 0.10 30.00
21 Fri Jan 0.40 0.40 0.50 0.30 25.00
20 Thu Jan 0.60 0.50 0.65 0.50 27.00
19 Wed Jan 0.85 0.80 1.20 0.50 47.00
18 Tue Jan 0.80 1.35 1.40 0.70 138.00

Intrinsic value in this PE of strike 2140 is of 403.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 427.85 0.00 0.00 0.00 0.00
21 Fri Jan 427.85 0.00 0.00 0.00 0.00
20 Thu Jan 427.85 0.00 0.00 0.00 0.00
19 Wed Jan 427.85 0.00 0.00 0.00 0.00
18 Tue Jan 427.85 0.00 0.00 0.00 0.00

Infosys (INFY) 2160 strike 2160 CE charts 2160 PE charts

Call of strike 2160 is 423.2 out-of-the-money, but PE of strike 2160 is 423.2 in-the-money.

CE of strike 2160 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.40 0.10 0.45 0.10 10.00
21 Fri Jan 0.15 0.50 0.50 0.15 2.00
20 Thu Jan 0.20 0.35 0.35 0.20 13.00
19 Wed Jan 0.55 0.50 2.30 0.50 26.00
18 Tue Jan 0.70 1.30 1.30 0.50 36.00

Intrinsic value in this PE of strike 2160 is of 423.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 446.25 0.00 0.00 0.00 0.00
21 Fri Jan 446.25 0.00 0.00 0.00 0.00
20 Thu Jan 446.25 0.00 0.00 0.00 0.00
19 Wed Jan 446.25 0.00 0.00 0.00 0.00
18 Tue Jan 446.25 0.00 0.00 0.00 0.00

Infosys (INFY) 2180 strike 2180 CE charts 2180 PE charts

Call of strike 2180 is 443.2 out-of-the-money, but PE of strike 2180 is 443.2 in-the-money.

CE of strike 2180 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.45 0.10 0.45 0.05 13.00
21 Fri Jan 0.10 0.10 0.10 0.10 1.00
20 Thu Jan 0.35 0.80 0.80 0.10 21.00
19 Wed Jan 0.50 0.65 0.65 0.45 11.00
18 Tue Jan 0.65 0.80 0.90 0.55 24.00

Intrinsic value in this PE of strike 2180 is of 443.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 464.80 0.00 0.00 0.00 0.00
21 Fri Jan 464.80 0.00 0.00 0.00 0.00
20 Thu Jan 464.80 0.00 0.00 0.00 0.00
19 Wed Jan 464.80 0.00 0.00 0.00 0.00
18 Tue Jan 464.80 0.00 0.00 0.00 0.00

Infosys (INFY) 2200 strike 2200 CE charts 2200 PE charts

Call of strike 2200 is 463.2 out-of-the-money, but PE of strike 2200 is 463.2 in-the-money.

CE of strike 2200 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.25 0.20 0.35 0.10 154.00
21 Fri Jan 0.40 0.50 0.50 0.10 172.00
20 Thu Jan 0.45 0.35 0.55 0.35 124.00
19 Wed Jan 0.65 0.35 0.75 0.15 384.00
18 Tue Jan 0.65 0.80 0.80 0.45 415.00

Intrinsic value in this PE of strike 2200 is of 463.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 483.50 0.00 0.00 0.00 0.00
21 Fri Jan 483.50 0.00 0.00 0.00 0.00
20 Thu Jan 483.50 0.00 0.00 0.00 0.00
19 Wed Jan 483.50 0.00 0.00 0.00 0.00
18 Tue Jan 483.50 0.00 0.00 0.00 0.00

Infosys (INFY) 2220 strike 2220 CE charts 2220 PE charts

Call of strike 2220 is 483.2 out-of-the-money, but PE of strike 2220 is 483.2 in-the-money.

CE of strike 2220 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.30 0.30 0.30 0.30 3.00
21 Fri Jan 0.65 0.80 0.80 0.60 3.00
20 Thu Jan 0.80 0.35 0.95 0.35 4.00
19 Wed Jan 0.60 0.60 0.60 0.60 2.00
18 Tue Jan 0.60 0.35 2.45 0.35 13.00

Intrinsic value in this PE of strike 2220 is of 483.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 502.30 0.00 0.00 0.00 0.00
21 Fri Jan 502.30 0.00 0.00 0.00 0.00
20 Thu Jan 502.30 0.00 0.00 0.00 0.00
19 Wed Jan 502.30 0.00 0.00 0.00 0.00
18 Tue Jan 502.30 0.00 0.00 0.00 0.00

Infosys (INFY) 2240 strike 2240 CE charts 2240 PE charts

Call of strike 2240 is 503.2 out-of-the-money, but PE of strike 2240 is 503.2 in-the-money.

CE of strike 2240 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.25 0.25 0.25 0.25 10.00
21 Fri Jan 0.25 0.15 0.25 0.15 12.00
20 Thu Jan 0.15 0.70 0.70 0.15 7.00
19 Wed Jan 0.35 0.40 0.40 0.35 3.00
18 Tue Jan 0.35 0.40 1.00 0.35 7.00

Intrinsic value in this PE of strike 2240 is of 503.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 521.20 0.00 0.00 0.00 0.00
21 Fri Jan 521.20 0.00 0.00 0.00 0.00
20 Thu Jan 521.20 0.00 0.00 0.00 0.00
19 Wed Jan 521.20 0.00 0.00 0.00 0.00
18 Tue Jan 521.20 0.00 0.00 0.00 0.00

Infosys (INFY) 2260 strike 2260 CE charts 2260 PE charts

Call of strike 2260 is 523.2 out-of-the-money, but PE of strike 2260 is 523.2 in-the-money.

CE of strike 2260 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 0.30 0.20 0.30 0.05 69.00
21 Fri Jan 0.20 0.15 0.35 0.10 105.00
20 Thu Jan 0.25 0.20 0.40 0.15 56.00
19 Wed Jan 0.45 0.40 0.50 0.40 70.00
18 Tue Jan 0.55 0.65 2.00 0.10 106.00

Intrinsic value in this PE of strike 2260 is of 523.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 540.25 0.00 0.00 0.00 0.00
21 Fri Jan 540.25 0.00 0.00 0.00 0.00
20 Thu Jan 540.25 0.00 0.00 0.00 0.00
19 Wed Jan 540.25 0.00 0.00 0.00 0.00
18 Tue Jan 540.25 0.00 0.00 0.00 0.00

Infosys (INFY) 2280 strike 2280 CE charts 2280 PE charts

Call of strike 2280 is 543.2 out-of-the-money, but PE of strike 2280 is 543.2 in-the-money.

CE of strike 2280 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 5.05 0.00 0.00 0.00 0.00
21 Fri Jan 5.05 0.00 0.00 0.00 0.00
20 Thu Jan 5.05 0.00 0.00 0.00 0.00
19 Wed Jan 5.05 0.00 0.00 0.00 0.00
18 Tue Jan 5.05 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2280 is of 543.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 559.35 0.00 0.00 0.00 0.00
21 Fri Jan 559.35 0.00 0.00 0.00 0.00
20 Thu Jan 559.35 0.00 0.00 0.00 0.00
19 Wed Jan 559.35 0.00 0.00 0.00 0.00
18 Tue Jan 559.35 0.00 0.00 0.00 0.00

Infosys (INFY) 2300 strike 2300 CE charts 2300 PE charts

Call of strike 2300 is 563.2 out-of-the-money, but PE of strike 2300 is 563.2 in-the-money.

CE of strike 2300 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 4.45 0.00 0.00 0.00 0.00
21 Fri Jan 4.45 0.00 0.00 0.00 0.00
20 Thu Jan 4.45 0.00 0.00 0.00 0.00
19 Wed Jan 4.45 0.00 0.00 0.00 0.00
18 Tue Jan 4.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 2300 is of 563.2 rupees.

Date PE Premium Open High Low Open Interest
24 Mon Jan 578.50 0.00 0.00 0.00 0.00
21 Fri Jan 578.50 0.00 0.00 0.00 0.00
20 Thu Jan 578.50 0.00 0.00 0.00 0.00
19 Wed Jan 578.50 0.00 0.00 0.00 0.00
18 Tue Jan 578.50 0.00 0.00 0.00 0.00

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

Infosys (INFY) 1720 strike 1720 CE charts 1720 PE charts

Call of strike 1720 is 16.8 in-of-the-money, but PE of strike 1720 is 16.8 out-the-money.

CE of strike 1720 has 16.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 29.85 37.50 40.95 23.45 1149.00
21 Fri Jan 66.95 78.95 80.60 66.95 20.00
20 Thu Jan 108.10 116.35 120.25 108.05 6.00
19 Wed Jan 156.95 171.00 171.00 156.95 3.00
18 Tue Jan 206.80 206.80 206.80 206.80 1.00

PE of strike 1720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 13.00 3.85 17.65 3.25 5739.00
21 Fri Jan 3.20 3.55 7.00 2.10 4736.00
20 Thu Jan 1.50 0.80 2.40 0.80 1189.00
19 Wed Jan 1.45 1.40 1.85 1.15 495.00
18 Tue Jan 1.20 1.75 1.75 1.10 181.00

Infosys (INFY) 1700 strike 1700 CE charts 1700 PE charts

Call of strike 1700 is 36.8 in-of-the-money, but PE of strike 1700 is 36.8 out-the-money.

CE of strike 1700 has 36.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 44.90 70.00 70.00 37.05 573.00
21 Fri Jan 85.75 99.40 103.65 78.00 153.00
20 Thu Jan 125.65 135.00 147.70 118.75 61.00
19 Wed Jan 173.10 201.25 201.25 171.50 86.00
18 Tue Jan 218.80 225.80 228.00 214.50 47.00

PE of strike 1700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 8.50 2.20 11.50 2.00 8975.00
21 Fri Jan 1.90 2.15 4.50 1.40 4376.00
20 Thu Jan 1.10 1.35 1.85 0.85 1730.00
19 Wed Jan 1.15 1.05 1.45 0.90 755.00
18 Tue Jan 0.95 1.85 1.85 0.85 596.00

Infosys (INFY) 1680 strike 1680 CE charts 1680 PE charts

Call of strike 1680 is 56.8 in-of-the-money, but PE of strike 1680 is 56.8 out-the-money.

CE of strike 1680 has 56.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 59.75 68.00 72.00 52.30 63.00
21 Fri Jan 128.90 0.00 0.00 0.00 0.00
20 Thu Jan 128.90 0.00 0.00 0.00 0.00
19 Wed Jan 128.90 0.00 0.00 0.00 0.00
18 Tue Jan 128.90 0.00 0.00 0.00 0.00

PE of strike 1680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 5.35 1.25 6.80 1.25 2378.00
21 Fri Jan 1.15 1.30 2.70 0.90 1001.00
20 Thu Jan 0.80 1.10 1.35 0.70 233.00
19 Wed Jan 1.00 0.75 1.15 0.65 257.00
18 Tue Jan 0.80 1.45 1.45 0.75 78.00

Infosys (INFY) 1660 strike 1660 CE charts 1660 PE charts

Call of strike 1660 is 76.8 in-of-the-money, but PE of strike 1660 is 76.8 out-the-money.

CE of strike 1660 has 76.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 139.65 0.00 0.00 0.00 0.00
21 Fri Jan 139.65 0.00 0.00 0.00 0.00
20 Thu Jan 139.65 0.00 0.00 0.00 0.00
19 Wed Jan 139.65 0.00 0.00 0.00 0.00
18 Tue Jan 139.65 0.00 0.00 0.00 0.00

PE of strike 1660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 3.25 1.10 4.15 1.10 1753.00
21 Fri Jan 0.80 1.10 1.90 0.65 434.00
20 Thu Jan 0.55 0.75 0.75 0.45 288.00
19 Wed Jan 0.75 0.45 1.25 0.45 72.00
18 Tue Jan 0.50 1.15 1.15 0.40 77.00

Infosys (INFY) 1640 strike 1640 CE charts 1640 PE charts

Call of strike 1640 is 96.8 in-of-the-money, but PE of strike 1640 is 96.8 out-the-money.

CE of strike 1640 has 96.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 150.95 0.00 0.00 0.00 0.00
21 Fri Jan 150.95 0.00 0.00 0.00 0.00
20 Thu Jan 150.95 0.00 0.00 0.00 0.00
19 Wed Jan 150.95 0.00 0.00 0.00 0.00
18 Tue Jan 150.95 0.00 0.00 0.00 0.00

PE of strike 1640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.80 0.60 2.60 0.40 1067.00
21 Fri Jan 0.50 0.95 1.15 0.40 210.00
20 Thu Jan 0.40 0.55 0.70 0.35 59.00
19 Wed Jan 0.70 0.50 0.75 0.50 12.00
18 Tue Jan 0.45 0.35 1.05 0.30 81.00

Infosys (INFY) 1620 strike 1620 CE charts 1620 PE charts

Call of strike 1620 is 116.8 in-of-the-money, but PE of strike 1620 is 116.8 out-the-money.

CE of strike 1620 has 116.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 162.85 0.00 0.00 0.00 0.00
21 Fri Jan 162.85 0.00 0.00 0.00 0.00
20 Thu Jan 162.85 0.00 0.00 0.00 0.00
19 Wed Jan 162.85 0.00 0.00 0.00 0.00
18 Tue Jan 162.85 0.00 0.00 0.00 0.00

PE of strike 1620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 1.15 0.45 1.90 0.45 345.00
21 Fri Jan 0.35 0.50 0.60 0.30 33.00
20 Thu Jan 0.30 0.30 0.45 0.25 10.00
19 Wed Jan 0.55 0.55 0.60 0.40 10.00
18 Tue Jan 0.45 0.55 0.60 0.45 5.00

Infosys (INFY) 1600 strike 1600 CE charts 1600 PE charts

Call of strike 1600 is 136.8 in-of-the-money, but PE of strike 1600 is 136.8 out-the-money.

CE of strike 1600 has 136.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 149.25 149.55 149.55 141.00 4.00
21 Fri Jan 179.00 190.00 200.05 179.00 7.00
20 Thu Jan 220.45 220.00 220.45 220.00 2.00
19 Wed Jan 271.90 0.00 0.00 0.00 0.00
18 Tue Jan 271.90 0.00 0.00 0.00 0.00

PE of strike 1600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.65 0.25 1.55 0.25 1126.00
21 Fri Jan 0.25 0.40 0.50 0.20 243.00
20 Thu Jan 0.35 0.20 0.35 0.20 127.00
19 Wed Jan 0.35 0.45 0.50 0.30 73.00
18 Tue Jan 0.45 0.40 0.80 0.25 167.00

Infosys (INFY) 1580 strike 1580 CE charts 1580 PE charts

Call of strike 1580 is 156.8 in-of-the-money, but PE of strike 1580 is 156.8 out-the-money.

CE of strike 1580 has 156.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 188.40 0.00 0.00 0.00 0.00
21 Fri Jan 188.40 0.00 0.00 0.00 0.00
20 Thu Jan 188.40 0.00 0.00 0.00 0.00
19 Wed Jan 188.40 0.00 0.00 0.00 0.00
18 Tue Jan 188.40 0.00 0.00 0.00 0.00

PE of strike 1580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.75 0.80 0.85 0.75 10.00
21 Fri Jan 0.15 0.20 0.20 0.15 4.00
20 Thu Jan 0.25 0.00 0.00 0.00 0.00
19 Wed Jan 0.25 0.25 0.25 0.25 1.00
18 Tue Jan 0.25 0.25 0.25 0.25 1.00

Infosys (INFY) 1560 strike 1560 CE charts 1560 PE charts

Call of strike 1560 is 176.8 in-of-the-money, but PE of strike 1560 is 176.8 out-the-money.

CE of strike 1560 has 176.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 202.10 0.00 0.00 0.00 0.00
21 Fri Jan 202.10 0.00 0.00 0.00 0.00
20 Thu Jan 202.10 0.00 0.00 0.00 0.00
19 Wed Jan 202.10 0.00 0.00 0.00 0.00
18 Tue Jan 202.10 0.00 0.00 0.00 0.00

PE of strike 1560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 43.25 0.00 0.00 0.00 0.00
21 Fri Jan 43.25 0.00 0.00 0.00 0.00
20 Thu Jan 43.25 0.00 0.00 0.00 0.00
19 Wed Jan 43.25 0.00 0.00 0.00 0.00
18 Tue Jan 43.25 0.00 0.00 0.00 0.00

Infosys (INFY) 1540 strike 1540 CE charts 1540 PE charts

Call of strike 1540 is 196.8 in-of-the-money, but PE of strike 1540 is 196.8 out-the-money.

CE of strike 1540 has 196.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 216.30 0.00 0.00 0.00 0.00
21 Fri Jan 216.30 0.00 0.00 0.00 0.00
20 Thu Jan 216.30 0.00 0.00 0.00 0.00
19 Wed Jan 216.30 0.00 0.00 0.00 0.00
18 Tue Jan 216.30 0.00 0.00 0.00 0.00

PE of strike 1540 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 37.65 0.00 0.00 0.00 0.00
21 Fri Jan 37.65 0.00 0.00 0.00 0.00
20 Thu Jan 37.65 0.00 0.00 0.00 0.00
19 Wed Jan 37.65 0.00 0.00 0.00 0.00
18 Tue Jan 37.65 0.00 0.00 0.00 0.00

Infosys (INFY) 1520 strike 1520 CE charts 1520 PE charts

Call of strike 1520 is 216.8 in-of-the-money, but PE of strike 1520 is 216.8 out-the-money.

CE of strike 1520 has 216.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 230.95 0.00 0.00 0.00 0.00
21 Fri Jan 230.95 0.00 0.00 0.00 0.00
20 Thu Jan 230.95 0.00 0.00 0.00 0.00
19 Wed Jan 230.95 0.00 0.00 0.00 0.00
18 Tue Jan 230.95 0.00 0.00 0.00 0.00

PE of strike 1520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 32.50 0.00 0.00 0.00 0.00
21 Fri Jan 32.50 0.00 0.00 0.00 0.00
20 Thu Jan 32.50 0.00 0.00 0.00 0.00
19 Wed Jan 32.50 0.00 0.00 0.00 0.00
18 Tue Jan 32.50 0.00 0.00 0.00 0.00

Infosys (INFY) 1500 strike 1500 CE charts 1500 PE charts

Call of strike 1500 is 236.8 in-of-the-money, but PE of strike 1500 is 236.8 out-the-money.

CE of strike 1500 has 236.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 235.00 235.00 235.00 235.00 2.00
21 Fri Jan 287.00 300.00 300.00 287.00 2.00
20 Thu Jan 440.75 0.00 0.00 0.00 0.00
19 Wed Jan 440.75 0.00 0.00 0.00 0.00
18 Tue Jan 440.75 0.00 0.00 0.00 0.00

PE of strike 1500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.30 0.10 0.30 0.10 95.00
21 Fri Jan 0.20 0.40 0.40 0.10 47.00
20 Thu Jan 0.25 0.15 0.40 0.15 17.00
19 Wed Jan 0.40 0.30 0.40 0.20 10.00
18 Tue Jan 0.30 0.50 0.50 0.30 18.00

Infosys (INFY) 1480 strike 1480 CE charts 1480 PE charts

Call of strike 1480 is 256.8 in-of-the-money, but PE of strike 1480 is 256.8 out-the-money.

CE of strike 1480 has 256.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 261.85 0.00 0.00 0.00 0.00
21 Fri Jan 261.85 0.00 0.00 0.00 0.00
20 Thu Jan 261.85 0.00 0.00 0.00 0.00
19 Wed Jan 261.85 0.00 0.00 0.00 0.00
18 Tue Jan 261.85 0.00 0.00 0.00 0.00

PE of strike 1480 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 23.80 0.00 0.00 0.00 0.00
21 Fri Jan 23.80 0.00 0.00 0.00 0.00
20 Thu Jan 23.80 0.00 0.00 0.00 0.00
19 Wed Jan 23.80 0.00 0.00 0.00 0.00
18 Tue Jan 23.80 0.00 0.00 0.00 0.00

Infosys (INFY) 1460 strike 1460 CE charts 1460 PE charts

Call of strike 1460 is 276.8 in-of-the-money, but PE of strike 1460 is 276.8 out-the-money.

CE of strike 1460 has 276.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 278.05 0.00 0.00 0.00 0.00
21 Fri Jan 278.05 0.00 0.00 0.00 0.00
20 Thu Jan 278.05 0.00 0.00 0.00 0.00
19 Wed Jan 278.05 0.00 0.00 0.00 0.00
18 Tue Jan 278.05 0.00 0.00 0.00 0.00

PE of strike 1460 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 20.15 0.00 0.00 0.00 0.00
21 Fri Jan 20.15 0.00 0.00 0.00 0.00
20 Thu Jan 20.15 0.00 0.00 0.00 0.00
19 Wed Jan 20.15 0.00 0.00 0.00 0.00
18 Tue Jan 20.15 0.00 0.00 0.00 0.00

Infosys (INFY) 1440 strike 1440 CE charts 1440 PE charts

Call of strike 1440 is 296.8 in-of-the-money, but PE of strike 1440 is 296.8 out-the-money.

CE of strike 1440 has 296.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 294.60 0.00 0.00 0.00 0.00
21 Fri Jan 294.60 0.00 0.00 0.00 0.00
20 Thu Jan 294.60 0.00 0.00 0.00 0.00
19 Wed Jan 294.60 0.00 0.00 0.00 0.00
18 Tue Jan 294.60 0.00 0.00 0.00 0.00

PE of strike 1440 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 16.95 0.00 0.00 0.00 0.00
21 Fri Jan 16.95 0.00 0.00 0.00 0.00
20 Thu Jan 16.95 0.00 0.00 0.00 0.00
19 Wed Jan 16.95 0.00 0.00 0.00 0.00
18 Tue Jan 16.95 0.00 0.00 0.00 0.00

Infosys (INFY) 1420 strike 1420 CE charts 1420 PE charts

Call of strike 1420 is 316.8 in-of-the-money, but PE of strike 1420 is 316.8 out-the-money.

CE of strike 1420 has 316.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 311.60 0.00 0.00 0.00 0.00
21 Fri Jan 311.60 0.00 0.00 0.00 0.00
20 Thu Jan 311.60 0.00 0.00 0.00 0.00
19 Wed Jan 311.60 0.00 0.00 0.00 0.00
18 Tue Jan 311.60 0.00 0.00 0.00 0.00

PE of strike 1420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 14.10 0.00 0.00 0.00 0.00
21 Fri Jan 14.10 0.00 0.00 0.00 0.00
20 Thu Jan 14.10 0.00 0.00 0.00 0.00
19 Wed Jan 14.10 0.00 0.00 0.00 0.00
18 Tue Jan 14.10 0.00 0.00 0.00 0.00

Infosys (INFY) 1400 strike 1400 CE charts 1400 PE charts

Call of strike 1400 is 336.8 in-of-the-money, but PE of strike 1400 is 336.8 out-the-money.

CE of strike 1400 has 336.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 342.00 348.00 349.00 342.00 4.00
21 Fri Jan 500.00 0.00 0.00 0.00 0.00
20 Thu Jan 500.00 0.00 0.00 0.00 0.00
19 Wed Jan 500.00 0.00 0.00 0.00 0.00
18 Tue Jan 500.00 0.00 0.00 0.00 0.00

PE of strike 1400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.10 0.05 0.10 0.05 17.00
21 Fri Jan 0.10 0.10 0.10 0.10 2.00
20 Thu Jan 0.25 0.40 0.40 0.25 4.00
19 Wed Jan 0.40 0.40 0.40 0.40 2.00
18 Tue Jan 0.40 0.60 0.60 0.40 3.00

Infosys (INFY) 1380 strike 1380 CE charts 1380 PE charts

Call of strike 1380 is 356.8 in-of-the-money, but PE of strike 1380 is 356.8 out-the-money.

CE of strike 1380 has 356.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 346.70 0.00 0.00 0.00 0.00
21 Fri Jan 346.70 0.00 0.00 0.00 0.00
20 Thu Jan 346.70 0.00 0.00 0.00 0.00
19 Wed Jan 346.70 0.00 0.00 0.00 0.00
18 Tue Jan 346.70 0.00 0.00 0.00 0.00

PE of strike 1380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 9.55 0.00 0.00 0.00 0.00
21 Fri Jan 9.55 0.00 0.00 0.00 0.00
20 Thu Jan 9.55 0.00 0.00 0.00 0.00
19 Wed Jan 9.55 0.00 0.00 0.00 0.00
18 Tue Jan 9.55 0.00 0.00 0.00 0.00

Infosys (INFY) 1360 strike 1360 CE charts 1360 PE charts

Call of strike 1360 is 376.8 in-of-the-money, but PE of strike 1360 is 376.8 out-the-money.

CE of strike 1360 has 376.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 364.70 0.00 0.00 0.00 0.00
21 Fri Jan 364.70 0.00 0.00 0.00 0.00
20 Thu Jan 364.70 0.00 0.00 0.00 0.00
19 Wed Jan 364.70 0.00 0.00 0.00 0.00
18 Tue Jan 364.70 0.00 0.00 0.00 0.00

PE of strike 1360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 7.75 0.00 0.00 0.00 0.00
21 Fri Jan 7.75 0.00 0.00 0.00 0.00
20 Thu Jan 7.75 0.00 0.00 0.00 0.00
19 Wed Jan 7.75 0.00 0.00 0.00 0.00
18 Tue Jan 7.75 0.00 0.00 0.00 0.00

Infosys (INFY) 1340 strike 1340 CE charts 1340 PE charts

Call of strike 1340 is 396.8 in-of-the-money, but PE of strike 1340 is 396.8 out-the-money.

CE of strike 1340 has 396.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 383.00 0.00 0.00 0.00 0.00
21 Fri Jan 383.00 0.00 0.00 0.00 0.00
20 Thu Jan 383.00 0.00 0.00 0.00 0.00
19 Wed Jan 383.00 0.00 0.00 0.00 0.00
18 Tue Jan 383.00 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
24 Mon Jan 6.25 0.00 0.00 0.00 0.00
21 Fri Jan 6.25 0.00 0.00 0.00 0.00
20 Thu Jan 6.25 0.00 0.00 0.00 0.00
19 Wed Jan 6.25 0.00 0.00 0.00 0.00
18 Tue Jan 6.25 0.00 0.00 0.00 0.00

Infosys (INFY) 1320 strike 1320 CE charts 1320 PE charts

Call of strike 1320 is 416.8 in-of-the-money, but PE of strike 1320 is 416.8 out-the-money.

CE of strike 1320 has 416.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 401.50 0.00 0.00 0.00 0.00
21 Fri Jan 401.50 0.00 0.00 0.00 0.00
20 Thu Jan 401.50 0.00 0.00 0.00 0.00
19 Wed Jan 401.50 0.00 0.00 0.00 0.00
18 Tue Jan 401.50 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
24 Mon Jan 4.95 0.00 0.00 0.00 0.00
21 Fri Jan 4.95 0.00 0.00 0.00 0.00
20 Thu Jan 4.95 0.00 0.00 0.00 0.00
19 Wed Jan 4.95 0.00 0.00 0.00 0.00
18 Tue Jan 4.95 0.00 0.00 0.00 0.00

Infosys (INFY) 1300 strike 1300 CE charts 1300 PE charts

Call of strike 1300 is 436.8 in-of-the-money, but PE of strike 1300 is 436.8 out-the-money.

CE of strike 1300 has 436.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 420.25 0.00 0.00 0.00 0.00
21 Fri Jan 420.25 0.00 0.00 0.00 0.00
20 Thu Jan 420.25 0.00 0.00 0.00 0.00
19 Wed Jan 420.25 0.00 0.00 0.00 0.00
18 Tue Jan 420.25 0.00 0.00 0.00 0.00

PE of strike 1300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.35 0.35 0.35 0.35 1.00
21 Fri Jan 0.40 0.00 0.00 0.00 0.00
20 Thu Jan 0.40 0.00 0.00 0.00 0.00
19 Wed Jan 0.40 0.00 0.00 0.00 0.00
18 Tue Jan 0.40 0.00 0.00 0.00 0.00

Infosys (INFY) 1280 strike 1280 CE charts 1280 PE charts

Call of strike 1280 is 456.8 in-of-the-money, but PE of strike 1280 is 456.8 out-the-money.

CE of strike 1280 has 456.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 439.20 0.00 0.00 0.00 0.00
21 Fri Jan 439.20 0.00 0.00 0.00 0.00
20 Thu Jan 439.20 0.00 0.00 0.00 0.00
19 Wed Jan 439.20 0.00 0.00 0.00 0.00
18 Tue Jan 439.20 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
24 Mon Jan 3.05 0.00 0.00 0.00 0.00
21 Fri Jan 3.05 0.00 0.00 0.00 0.00
20 Thu Jan 3.05 0.00 0.00 0.00 0.00
19 Wed Jan 3.05 0.00 0.00 0.00 0.00
18 Tue Jan 3.05 0.00 0.00 0.00 0.00

Infosys (INFY) 1260 strike 1260 CE charts 1260 PE charts

Call of strike 1260 is 476.8 in-of-the-money, but PE of strike 1260 is 476.8 out-the-money.

CE of strike 1260 has 476.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 458.30 0.00 0.00 0.00 0.00
21 Fri Jan 458.30 0.00 0.00 0.00 0.00
20 Thu Jan 458.30 0.00 0.00 0.00 0.00
19 Wed Jan 458.30 0.00 0.00 0.00 0.00
18 Tue Jan 458.30 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
24 Mon Jan 2.35 0.00 0.00 0.00 0.00
21 Fri Jan 2.35 0.00 0.00 0.00 0.00
20 Thu Jan 2.35 0.00 0.00 0.00 0.00
19 Wed Jan 2.35 0.00 0.00 0.00 0.00
18 Tue Jan 2.35 0.00 0.00 0.00 0.00

Infosys (INFY) 1240 strike 1240 CE charts 1240 PE charts

Call of strike 1240 is 496.8 in-of-the-money, but PE of strike 1240 is 496.8 out-the-money.

CE of strike 1240 has 496.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 477.55 0.00 0.00 0.00 0.00
21 Fri Jan 477.55 0.00 0.00 0.00 0.00
20 Thu Jan 477.55 0.00 0.00 0.00 0.00
19 Wed Jan 477.55 0.00 0.00 0.00 0.00
18 Tue Jan 477.55 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
24 Mon Jan 1.80 0.00 0.00 0.00 0.00
21 Fri Jan 1.80 0.00 0.00 0.00 0.00
20 Thu Jan 1.80 0.00 0.00 0.00 0.00
19 Wed Jan 1.80 0.00 0.00 0.00 0.00
18 Tue Jan 1.80 0.00 0.00 0.00 0.00

Infosys (INFY) 1220 strike 1220 CE charts 1220 PE charts

Call of strike 1220 is 516.8 in-of-the-money, but PE of strike 1220 is 516.8 out-the-money.

CE of strike 1220 has 516.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 496.95 0.00 0.00 0.00 0.00
21 Fri Jan 496.95 0.00 0.00 0.00 0.00
20 Thu Jan 496.95 0.00 0.00 0.00 0.00
19 Wed Jan 496.95 0.00 0.00 0.00 0.00
18 Tue Jan 496.95 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
24 Mon Jan 1.35 0.00 0.00 0.00 0.00
21 Fri Jan 1.35 0.00 0.00 0.00 0.00
20 Thu Jan 1.35 0.00 0.00 0.00 0.00
19 Wed Jan 1.35 0.00 0.00 0.00 0.00
18 Tue Jan 1.35 0.00 0.00 0.00 0.00

Infosys (INFY) 1200 strike 1200 CE charts 1200 PE charts

Call of strike 1200 is 536.8 in-of-the-money, but PE of strike 1200 is 536.8 out-the-money.

CE of strike 1200 has 536.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 726.40 0.00 0.00 0.00 0.00
21 Fri Jan 726.40 0.00 0.00 0.00 0.00
20 Thu Jan 726.40 726.40 726.40 726.40 2.00
19 Wed Jan 575.35 0.00 0.00 0.00 0.00
18 Tue Jan 575.35 0.00 0.00 0.00 0.00

PE of strike 1200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.10 0.10 0.10 0.10 5.00
21 Fri Jan 0.15 0.15 0.15 0.15 2.00
20 Thu Jan 0.15 0.20 0.20 0.15 4.00
19 Wed Jan 0.10 0.00 0.00 0.00 0.00
18 Tue Jan 0.10 0.10 0.10 0.10 4.00

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

Call of strike 1180 is 556.8 in-of-the-money, but PE of strike 1180 is 556.8 out-the-money.

CE of strike 1180 has 556.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 535.95 0.00 0.00 0.00 0.00
21 Fri Jan 535.95 0.00 0.00 0.00 0.00
20 Thu Jan 535.95 0.00 0.00 0.00 0.00
19 Wed Jan 535.95 0.00 0.00 0.00 0.00
18 Tue Jan 535.95 0.00 0.00 0.00 0.00

PE of strike 1180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Mon Jan 0.50 0.00 0.00 0.00 0.00
21 Fri Jan 0.50 0.00 0.00 0.00 0.00
20 Thu Jan 0.50 0.00 0.00 0.00 0.00
19 Wed Jan 0.50 0.00 0.00 0.00 0.00
18 Tue Jan 0.50 0.00 0.00 0.00 0.00

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

Call of strike 1160 is 576.8 in-of-the-money, but PE of strike 1160 is 576.8 out-the-money.

CE of strike 1160 has 576.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 555.55 0.00 0.00 0.00 0.00
21 Fri Jan 555.55 0.00 0.00 0.00 0.00
20 Thu Jan 555.55 0.00 0.00 0.00 0.00
19 Wed Jan 555.55 0.00 0.00 0.00 0.00
18 Tue Jan 555.55 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
24 Mon Jan 0.55 0.00 0.00 0.00 0.00
21 Fri Jan 0.55 0.00 0.00 0.00 0.00
20 Thu Jan 0.55 0.00 0.00 0.00 0.00
19 Wed Jan 0.55 0.00 0.00 0.00 0.00
18 Tue Jan 0.55 0.00 0.00 0.00 0.00

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

Call of strike 1140 is 596.8 in-of-the-money, but PE of strike 1140 is 596.8 out-the-money.

CE of strike 1140 has 596.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 575.20 0.00 0.00 0.00 0.00
21 Fri Jan 575.20 0.00 0.00 0.00 0.00
20 Thu Jan 575.20 0.00 0.00 0.00 0.00
19 Wed Jan 575.20 0.00 0.00 0.00 0.00
18 Tue Jan 575.20 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
24 Mon Jan 0.40 0.00 0.00 0.00 0.00
21 Fri Jan 0.40 0.00 0.00 0.00 0.00
20 Thu Jan 0.40 0.00 0.00 0.00 0.00
19 Wed Jan 0.40 0.00 0.00 0.00 0.00
18 Tue Jan 0.40 0.00 0.00 0.00 0.00

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

Call of strike 1120 is 616.8 in-of-the-money, but PE of strike 1120 is 616.8 out-the-money.

CE of strike 1120 has 616.8 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Mon Jan 712.00 0.00 0.00 0.00 0.00
21 Fri Jan 712.00 0.00 0.00 0.00 0.00
20 Thu Jan 712.00 711.00 714.00 711.00 4.00
19 Wed Jan 745.00 0.00 0.00 0.00 0.00
18 Tue Jan 745.00 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
24 Mon Jan 0.70 0.00 0.00 0.00 0.00
21 Fri Jan 0.70 0.00 0.00 0.00 0.00
20 Thu Jan 0.70 0.70 0.70 0.70 4.00
19 Wed Jan 0.70 0.00 0.00 0.00 0.00
18 Tue Jan 0.70 0.00 0.00 0.00 0.00