BullFO

Infosys (INFY) 760 call [CE] price option chart analysis

Infosys Limited (INFY) 760 CE analysis deals in IT Consulting & Software Infosys Limited option chain analysis

Date Close Open High Low Volume
10 Fri Jul 781.85 773.50 789.90 773.50 52.065 lakhs
09 Thu Jul 781.70 780.00 790.00 775.00 68.542 lakhs
08 Wed Jul 774.70 784.90 784.90 772.20 84.767 lakhs
07 Tue Jul 794.15 769.40 796.95 765.55 193.627 lakhs
06 Mon Jul 764.00 765.20 775.00 761.50 88.11 lakhs
03 Fri Jul 762.70 755.00 764.00 752.50 77.966 lakhs
02 Thu Jul 756.60 737.35 765.45 735.40 172.638 lakhs
01 Wed Jul 731.90 737.25 742.30 729.75 54.777 lakhs
30 Tue Jun 735.95 732.80 738.95 724.25 104.113 lakhs
29 Mon Jun 731.75 735.40 744.70 730.10 89.545 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 767.5, but if it comes below 767.5, then a intra day sell could be more profitable.
If you take a sell trade below 767.5, then use 767.5 as stoploss and 735.72 as target. However if you take a buy trade in stock , then use 767.5 as stoploss and 805.7 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) 760 call [CE] price option chart analysis 30 Thu Jul 2020 expiry

INFY call of strike 760 is trading at 37.35 on 10 Fri Jul and it has an open interest of 195600 and total traded volume is 2001600000

Date (CE) call Price Open High Low Open Interest
10 Fri Jul 37.35 38.00 43.00 35.00 163.00
09 Thu Jul 37.30 36.40 40.00 33.00 196.00
08 Wed Jul 30.95 35.10 36.40 30.05 197.00
07 Tue Jul 43.65 27.40 45.00 27.40 595.00
06 Mon Jul 25.90 27.15 32.00 25.05 884.00
03 Fri Jul 26.65 21.70 28.55 21.70 1472.00
02 Thu Jul 24.75 16.45 29.75 16.35 2617.00
01 Wed Jul 15.85 17.00 19.00 15.00 717.00
30 Tue Jun 16.30 16.50 17.90 13.20 1544.00
29 Mon Jun 16.05 17.20 23.40 15.55 1914.00
 chart Infosys (INFY) 760 call [CE]  price option chart analysis

The underlying equity is trading at 781.85 which means that call of strike 760 is ITM call option (in the money)

There is an intrinsic value of 21.85 in this call option

Lot size of INFY Infosys Limited is 1200

Total traded contracts are 163
Total Open Interest for call (CE) of strike 760 is 195,600

Analysis INFY 760 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

  • 800 with open interest of 2363.00
  • 790 with open interest of 1210.00
  • 780 with open interest of 1102.00
  • 820 with open interest of 863.00
  • 810 with open interest of 691.00

Infosys (INFY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 760 with open interest of 1207.00
  • 770 with open interest of 794.00
  • 780 with open interest of 677.00
  • 750 with open interest of 631.00
  • 700 with open interest of 441.00

INFY (CE) call of strike 760 of expiry 30 Jul is trading at 37.35 on 10 Fri Jul, and it has an open interest of 195600 and total traded volume is 2001600000 while call of strike 800 and put of strike 760 have maximum open interest.

Click here for INFY 800 Call price

Click here for INFY 760 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) 790 strike 790 CE charts 790 PE charts

Call of strike 790 is 8.15 out-of-the-money, but PE of strike 790 is 8.15 in-the-money.

CE of strike 790 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 21.30 21.95 24.95 19.50 1210.00
09 Thu Jul 21.20 20.00 23.70 18.55 1335.00
08 Wed Jul 17.35 24.45 24.45 16.55 703.00
07 Tue Jul 25.55 14.40 26.95 14.40 2264.00
06 Mon Jul 13.65 15.75 17.25 13.05 949.00

Intrinsic value in this PE of strike 790 is of 8.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 29.60 25.40 31.25 24.65 90.00
09 Thu Jul 29.35 29.55 35.15 27.55 86.00
08 Wed Jul 35.90 30.00 36.75 29.00 212.00
07 Tue Jul 26.10 29.40 34.45 25.00 383.00
06 Mon Jul 78.65 0.00 0.00 0.00 0.00

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

Call of strike 800 is 18.15 out-of-the-money, but PE of strike 800 is 18.15 in-the-money.

CE of strike 800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 17.20 16.15 20.10 15.70 2363.00
09 Thu Jul 17.10 16.00 19.10 14.90 2741.00
08 Wed Jul 13.90 16.10 17.15 13.25 1865.00
07 Tue Jul 20.95 11.95 22.10 11.45 5435.00
06 Mon Jul 10.65 11.35 13.85 10.15 2687.00

Intrinsic value in this PE of strike 800 is of 18.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 34.75 33.20 36.10 29.65 64.00
09 Thu Jul 35.40 33.55 41.60 33.15 77.00
08 Wed Jul 42.10 37.00 43.35 37.00 102.00
07 Tue Jul 31.30 38.90 40.00 30.00 333.00
06 Mon Jul 49.05 45.00 49.05 40.55 14.00

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

Call of strike 810 is 28.15 out-of-the-money, but PE of strike 810 is 28.15 in-the-money.

CE of strike 810 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 13.90 13.50 16.10 12.55 691.00
09 Thu Jul 13.60 13.30 15.20 12.00 701.00
08 Wed Jul 11.25 12.20 13.65 10.65 718.00
07 Tue Jul 16.90 10.95 17.90 10.95 870.00
06 Mon Jul 8.30 10.40 10.80 7.90 594.00

Intrinsic value in this PE of strike 810 is of 28.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 41.40 37.30 41.40 36.40 5.00
09 Thu Jul 41.85 45.70 45.75 41.30 5.00
08 Wed Jul 35.65 0.00 0.00 0.00 0.00
07 Tue Jul 35.65 43.65 43.65 35.65 5.00
06 Mon Jul 52.30 52.50 52.80 48.00 14.00

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

Call of strike 820 is 38.15 out-of-the-money, but PE of strike 820 is 38.15 in-the-money.

CE of strike 820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 10.85 11.15 12.75 9.70 863.00
09 Thu Jul 10.70 10.15 12.10 9.50 959.00
08 Wed Jul 8.65 10.95 12.20 8.30 1030.00
07 Tue Jul 13.65 7.85 14.60 7.30 2131.00
06 Mon Jul 6.45 7.50 8.40 6.10 476.00

Intrinsic value in this PE of strike 820 is of 38.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 45.20 43.85 50.40 43.85 5.00
09 Thu Jul 49.50 53.10 53.10 47.90 26.00
08 Wed Jul 56.55 53.50 58.05 51.80 6.00
07 Tue Jul 43.25 49.65 52.20 43.25 9.00
06 Mon Jul 62.95 62.95 62.95 62.95 1.00

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

Call of strike 830 is 48.15 out-of-the-money, but PE of strike 830 is 48.15 in-the-money.

CE of strike 830 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 8.40 8.35 9.80 7.55 330.00
09 Thu Jul 8.40 8.25 9.40 7.55 359.00
08 Wed Jul 6.90 8.00 9.00 6.50 415.00
07 Tue Jul 10.80 5.95 11.55 5.95 672.00
06 Mon Jul 4.95 5.95 6.35 4.70 113.00

Intrinsic value in this PE of strike 830 is of 48.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 59.00 57.20 59.00 57.20 2.00
09 Thu Jul 60.80 60.80 60.80 60.80 1.00
08 Wed Jul 55.30 0.00 0.00 0.00 0.00
07 Tue Jul 55.30 55.30 55.30 55.30 1.00
06 Mon Jul 173.55 0.00 0.00 0.00 0.00

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

Call of strike 840 is 58.15 out-of-the-money, but PE of strike 840 is 58.15 in-the-money.

CE of strike 840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 6.35 6.35 7.45 5.70 405.00
09 Thu Jul 6.50 5.80 7.35 5.80 401.00
08 Wed Jul 5.40 6.40 7.30 5.10 442.00
07 Tue Jul 8.30 4.35 9.25 4.25 1519.00
06 Mon Jul 3.75 3.80 4.85 3.45 477.00

Intrinsic value in this PE of strike 840 is of 58.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 65.00 64.10 65.00 64.10 6.00
09 Thu Jul 156.00 0.00 0.00 0.00 0.00
08 Wed Jul 156.00 0.00 0.00 0.00 0.00
07 Tue Jul 156.00 0.00 0.00 0.00 0.00
06 Mon Jul 156.00 0.00 0.00 0.00 0.00

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

Call of strike 850 is 68.15 out-of-the-money, but PE of strike 850 is 68.15 in-the-money.

CE of strike 850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 4.90 5.10 5.90 4.45 344.00
09 Thu Jul 5.10 4.95 5.70 4.65 289.00
08 Wed Jul 4.35 5.25 5.50 4.10 455.00
07 Tue Jul 6.50 3.50 7.30 3.50 830.00
06 Mon Jul 2.90 3.10 3.70 2.70 158.00

Intrinsic value in this PE of strike 850 is of 68.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 187.80 0.00 0.00 0.00 0.00
09 Thu Jul 187.80 0.00 0.00 0.00 0.00
08 Wed Jul 187.80 0.00 0.00 0.00 0.00
07 Tue Jul 187.80 0.00 0.00 0.00 0.00
06 Mon Jul 187.80 0.00 0.00 0.00 0.00

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

Call of strike 860 is 78.15 out-of-the-money, but PE of strike 860 is 78.15 in-the-money.

CE of strike 860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 3.75 3.75 4.45 3.40 222.00
09 Thu Jul 3.90 3.65 4.45 3.65 159.00
08 Wed Jul 3.35 3.25 4.30 3.20 241.00
07 Tue Jul 5.05 3.00 5.80 3.00 360.00
06 Mon Jul 2.30 2.50 2.80 1.80 57.00

Intrinsic value in this PE of strike 860 is of 78.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 195.05 0.00 0.00 0.00 0.00
09 Thu Jul 195.05 0.00 0.00 0.00 0.00
08 Wed Jul 195.05 0.00 0.00 0.00 0.00
07 Tue Jul 195.05 0.00 0.00 0.00 0.00
06 Mon Jul 195.05 0.00 0.00 0.00 0.00

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

Call of strike 870 is 88.15 out-of-the-money, but PE of strike 870 is 88.15 in-the-money.

CE of strike 870 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 2.85 3.50 3.50 2.60 115.00
09 Thu Jul 3.00 3.05 4.15 2.90 64.00
08 Wed Jul 2.60 3.15 3.35 2.55 118.00
07 Tue Jul 4.00 2.25 4.45 2.25 282.00
06 Mon Jul 1.80 1.80 2.35 1.70 100.00

Intrinsic value in this PE of strike 870 is of 88.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 202.45 0.00 0.00 0.00 0.00
09 Thu Jul 202.45 0.00 0.00 0.00 0.00
08 Wed Jul 202.45 0.00 0.00 0.00 0.00
07 Tue Jul 202.45 0.00 0.00 0.00 0.00
06 Mon Jul 202.45 0.00 0.00 0.00 0.00

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

Call of strike 880 is 98.15 out-of-the-money, but PE of strike 880 is 98.15 in-the-money.

CE of strike 880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 2.25 2.50 3.00 2.00 87.00
09 Thu Jul 2.45 2.45 2.85 2.25 138.00
08 Wed Jul 2.20 3.05 3.10 2.05 175.00
07 Tue Jul 3.15 2.80 3.65 2.00 508.00
06 Mon Jul 1.50 1.75 1.75 1.50 4.00

Intrinsic value in this PE of strike 880 is of 98.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 209.90 0.00 0.00 0.00 0.00
09 Thu Jul 209.90 0.00 0.00 0.00 0.00
08 Wed Jul 209.90 0.00 0.00 0.00 0.00
07 Tue Jul 209.90 0.00 0.00 0.00 0.00
06 Mon Jul 209.90 0.00 0.00 0.00 0.00

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

Call of strike 890 is 108.15 out-of-the-money, but PE of strike 890 is 108.15 in-the-money.

CE of strike 890 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 1.90 1.50 1.95 1.50 6.00
09 Thu Jul 2.15 1.60 2.15 1.60 2.00
08 Wed Jul 1.40 1.40 1.40 1.40 1.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 890 is of 108.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 217.45 0.00 0.00 0.00 0.00
09 Thu Jul 217.45 0.00 0.00 0.00 0.00
08 Wed Jul 217.45 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

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

Call of strike 900 is 118.15 out-of-the-money, but PE of strike 900 is 118.15 in-the-money.

CE of strike 900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 1.55 1.30 1.55 1.30 6.00
09 Thu Jul 52.00 0.00 0.00 0.00 0.00
08 Wed Jul 52.00 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 900 is of 118.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 225.10 0.00 0.00 0.00 0.00
09 Thu Jul 225.10 0.00 0.00 0.00 0.00
08 Wed Jul 225.10 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

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

Call of strike 910 is 128.15 out-of-the-money, but PE of strike 910 is 128.15 in-the-money.

CE of strike 910 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 49.85 0.00 0.00 0.00 0.00
09 Thu Jul 49.85 0.00 0.00 0.00 0.00
08 Wed Jul 49.85 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 910 is of 128.15 rupees.

Date PE Premium Open High Low Open Interest
10 Fri Jul 232.80 0.00 0.00 0.00 0.00
09 Thu Jul 232.80 0.00 0.00 0.00 0.00
08 Wed Jul 232.80 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

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

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

Call of strike 780 is 1.85 in-of-the-money, but PE of strike 780 is 1.85 out-the-money.

CE of strike 780 has 1.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 25.85 24.50 30.00 24.00 1102.00
09 Thu Jul 25.90 24.00 28.95 22.80 1848.00
08 Wed Jul 21.45 22.70 25.60 20.50 1165.00
07 Tue Jul 30.85 18.55 32.20 18.25 3618.00
06 Mon Jul 17.10 17.90 21.60 16.35 2357.00

PE of strike 780 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 24.50 25.95 26.10 20.00 677.00
09 Thu Jul 24.15 26.00 29.10 22.60 899.00
08 Wed Jul 29.80 25.00 30.70 24.60 879.00
07 Tue Jul 21.35 29.40 29.40 20.50 1740.00
06 Mon Jul 34.85 33.05 36.90 28.70 185.00

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

Call of strike 770 is 11.85 in-of-the-money, but PE of strike 770 is 11.85 out-the-money.

CE of strike 770 has 11.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 31.40 35.00 36.15 29.30 228.00
09 Thu Jul 31.40 29.10 33.95 27.50 256.00
08 Wed Jul 25.70 28.35 30.85 25.00 310.00
07 Tue Jul 36.90 23.00 38.00 22.70 697.00
06 Mon Jul 21.30 23.05 26.55 20.50 2819.00

PE of strike 770 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 19.40 18.60 21.30 16.05 794.00
09 Thu Jul 19.45 20.20 24.20 18.45 909.00
08 Wed Jul 24.85 20.30 25.30 16.05 639.00
07 Tue Jul 17.40 25.00 25.60 16.70 1120.00
06 Mon Jul 28.65 26.90 30.00 23.60 380.00

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

Call of strike 760 is 21.85 in-of-the-money, but PE of strike 760 is 21.85 out-the-money.

CE of strike 760 has 21.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 37.35 38.00 43.00 35.00 163.00
09 Thu Jul 37.30 36.40 40.00 33.00 196.00
08 Wed Jul 30.95 35.10 36.40 30.05 197.00
07 Tue Jul 43.65 27.40 45.00 27.40 595.00
06 Mon Jul 25.90 27.15 32.00 25.05 884.00

PE of strike 760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 15.65 17.10 17.15 12.75 1207.00
09 Thu Jul 15.60 16.25 19.45 14.75 1255.00
08 Wed Jul 19.85 16.90 20.50 15.50 1025.00
07 Tue Jul 14.00 21.00 21.15 13.35 1152.00
06 Mon Jul 23.60 23.20 24.65 19.25 2331.00

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

Call of strike 750 is 31.85 in-of-the-money, but PE of strike 750 is 31.85 out-the-money.

CE of strike 750 has 31.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 44.00 44.00 48.75 41.85 51.00
09 Thu Jul 44.20 43.80 47.05 40.00 80.00
08 Wed Jul 36.90 45.00 46.20 36.35 107.00
07 Tue Jul 51.00 34.35 52.30 34.25 227.00
06 Mon Jul 31.50 32.55 38.20 30.20 322.00

PE of strike 750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 12.30 13.05 13.70 10.35 631.00
09 Thu Jul 12.55 13.00 15.80 11.85 678.00
08 Wed Jul 16.05 14.00 16.60 13.00 705.00
07 Tue Jul 11.40 17.35 17.70 11.00 1323.00
06 Mon Jul 19.50 19.75 20.10 15.70 1357.00

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

Call of strike 740 is 41.85 in-of-the-money, but PE of strike 740 is 41.85 out-the-money.

CE of strike 740 has 41.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 51.50 52.50 57.45 50.50 17.00
09 Thu Jul 51.90 53.00 53.30 48.40 19.00
08 Wed Jul 43.70 47.60 49.55 43.05 42.00
07 Tue Jul 58.95 43.00 59.95 43.00 53.00
06 Mon Jul 37.95 40.30 45.10 37.00 82.00

PE of strike 740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 9.75 9.35 10.95 8.00 336.00
09 Thu Jul 9.95 10.50 12.75 9.40 492.00
08 Wed Jul 12.85 10.50 13.25 10.50 527.00
07 Tue Jul 9.20 14.30 14.45 8.85 893.00
06 Mon Jul 15.65 16.45 16.45 12.75 758.00

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

Call of strike 730 is 51.85 in-of-the-money, but PE of strike 730 is 51.85 out-the-money.

CE of strike 730 has 51.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 61.00 63.35 66.00 59.50 16.00
09 Thu Jul 60.40 61.15 62.15 56.00 9.00
08 Wed Jul 50.30 55.05 58.25 50.30 9.00
07 Tue Jul 65.70 50.00 67.25 50.00 51.00
06 Mon Jul 46.15 48.30 50.00 46.00 20.00

PE of strike 730 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 7.60 7.85 8.55 6.30 214.00
09 Thu Jul 7.85 8.90 9.70 7.50 269.00
08 Wed Jul 10.20 8.70 10.50 8.50 253.00
07 Tue Jul 7.35 10.20 10.20 7.15 520.00
06 Mon Jul 12.65 13.45 13.45 10.20 468.00

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

Call of strike 720 is 61.85 in-of-the-money, but PE of strike 720 is 61.85 out-the-money.

CE of strike 720 has 61.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 67.50 73.40 73.40 67.50 7.00
09 Thu Jul 68.35 66.00 69.50 62.10 9.00
08 Wed Jul 58.70 64.60 64.60 58.05 7.00
07 Tue Jul 76.55 57.90 77.00 57.90 51.00
06 Mon Jul 51.15 57.20 60.00 51.10 19.00

PE of strike 720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 6.25 6.30 6.80 5.10 357.00
09 Thu Jul 6.30 7.15 7.95 6.00 295.00
08 Wed Jul 8.15 7.00 8.55 6.70 322.00
07 Tue Jul 5.95 8.70 8.85 5.75 533.00
06 Mon Jul 10.20 11.00 11.00 8.15 473.00

Infosys (INFY) 710 strike 710 CE charts 710 PE charts

Call of strike 710 is 71.85 in-of-the-money, but PE of strike 710 is 71.85 out-the-money.

CE of strike 710 has 71.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 76.95 0.00 0.00 0.00 0.00
09 Thu Jul 76.95 0.00 0.00 0.00 0.00
08 Wed Jul 76.95 0.00 0.00 0.00 0.00
07 Tue Jul 76.95 79.10 79.10 70.70 6.00
06 Mon Jul 59.35 64.15 67.45 59.25 21.00

PE of strike 710 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 5.00 5.00 5.30 4.30 58.00
09 Thu Jul 5.10 5.25 6.35 4.80 149.00
08 Wed Jul 6.40 5.30 6.55 5.30 164.00
07 Tue Jul 4.90 7.05 7.10 4.75 267.00
06 Mon Jul 8.05 8.00 8.30 6.50 291.00

Infosys (INFY) 700 strike 700 CE charts 700 PE charts

Call of strike 700 is 81.85 in-of-the-money, but PE of strike 700 is 81.85 out-the-money.

CE of strike 700 has 81.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 86.15 90.55 91.85 83.20 6.00
09 Thu Jul 86.30 81.10 86.70 80.00 45.00
08 Wed Jul 76.40 82.50 82.50 75.60 24.00
07 Tue Jul 92.20 81.00 95.00 81.00 11.00
06 Mon Jul 67.50 70.70 76.00 67.50 17.00

PE of strike 700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 4.10 4.50 4.50 3.60 441.00
09 Thu Jul 4.30 4.55 5.00 3.95 499.00
08 Wed Jul 5.15 4.50 5.30 4.30 514.00
07 Tue Jul 4.10 5.50 5.60 3.95 819.00
06 Mon Jul 6.50 6.45 6.70 5.30 536.00

Infosys (INFY) 690 strike 690 CE charts 690 PE charts

Call of strike 690 is 91.85 in-of-the-money, but PE of strike 690 is 91.85 out-the-money.

CE of strike 690 has 91.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 92.45 92.45 92.45 92.45 1.00
09 Thu Jul 89.85 89.85 89.85 89.85 1.00
08 Wed Jul 98.00 0.00 0.00 0.00 0.00
07 Tue Jul 98.00 98.00 98.00 98.00 1.00
06 Mon Jul 85.95 85.95 85.95 85.95 1.00

PE of strike 690 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 2.90 2.95 3.40 2.85 19.00
09 Thu Jul 3.30 2.95 3.85 2.95 83.00
08 Wed Jul 4.05 3.40 4.10 3.40 96.00
07 Tue Jul 3.25 4.05 4.05 3.15 200.00
06 Mon Jul 5.15 4.50 5.30 4.15 139.00

Infosys (INFY) 680 strike 680 CE charts 680 PE charts

Call of strike 680 is 101.85 in-of-the-money, but PE of strike 680 is 101.85 out-the-money.

CE of strike 680 has 101.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 99.50 0.00 0.00 0.00 0.00
09 Thu Jul 99.50 99.50 99.50 99.50 1.00
08 Wed Jul 112.50 0.00 0.00 0.00 0.00
07 Tue Jul 112.50 106.10 112.50 106.10 3.00
06 Mon Jul 85.80 85.80 85.80 85.80 1.00

PE of strike 680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 2.50 2.65 2.75 2.25 57.00
09 Thu Jul 2.65 2.60 3.05 2.45 55.00
08 Wed Jul 3.10 2.75 3.20 2.65 88.00
07 Tue Jul 2.70 3.60 3.60 2.60 153.00
06 Mon Jul 4.00 3.45 4.20 3.30 133.00

Infosys (INFY) 670 strike 670 CE charts 670 PE charts

Call of strike 670 is 111.85 in-of-the-money, but PE of strike 670 is 111.85 out-the-money.

CE of strike 670 has 111.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 98.20 0.00 0.00 0.00 0.00
09 Thu Jul 98.20 0.00 0.00 0.00 0.00
08 Wed Jul 98.20 0.00 0.00 0.00 0.00
07 Tue Jul 98.20 0.00 0.00 0.00 0.00
06 Mon Jul 98.20 98.20 98.20 98.20 1.00

PE of strike 670 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 1.75 1.90 2.00 1.70 18.00
09 Thu Jul 2.00 1.95 2.35 1.90 58.00
08 Wed Jul 2.35 2.00 2.40 2.00 59.00
07 Tue Jul 2.05 2.55 2.55 1.95 130.00
06 Mon Jul 3.10 3.00 3.10 2.50 68.00

Infosys (INFY) 660 strike 660 CE charts 660 PE charts

Call of strike 660 is 121.85 in-of-the-money, but PE of strike 660 is 121.85 out-the-money.

CE of strike 660 has 121.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 102.95 0.00 0.00 0.00 0.00
09 Thu Jul 102.95 0.00 0.00 0.00 0.00
08 Wed Jul 102.95 0.00 0.00 0.00 0.00
07 Tue Jul 102.95 0.00 0.00 0.00 0.00
06 Mon Jul 102.95 0.00 0.00 0.00 0.00

PE of strike 660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 1.50 1.80 1.80 1.50 8.00
09 Thu Jul 1.80 1.65 1.85 1.55 23.00
08 Wed Jul 1.95 1.85 1.95 1.70 20.00
07 Tue Jul 1.70 2.00 2.15 1.60 67.00
06 Mon Jul 2.35 2.50 2.60 1.90 47.00

Infosys (INFY) 650 strike 650 CE charts 650 PE charts

Call of strike 650 is 131.85 in-of-the-money, but PE of strike 650 is 131.85 out-the-money.

CE of strike 650 has 131.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 125.30 0.00 0.00 0.00 0.00
09 Thu Jul 125.30 0.00 0.00 0.00 0.00
08 Wed Jul 125.30 0.00 0.00 0.00 0.00
07 Tue Jul 125.30 125.30 125.30 125.30 1.00
06 Mon Jul 93.00 0.00 0.00 0.00 0.00

PE of strike 650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 1.20 1.45 1.45 1.10 133.00
09 Thu Jul 1.35 1.20 1.45 1.15 77.00
08 Wed Jul 1.40 1.20 1.40 1.20 77.00
07 Tue Jul 1.25 1.30 1.35 1.15 150.00
06 Mon Jul 1.70 1.50 1.75 1.40 152.00

Infosys (INFY) 640 strike 640 CE charts 640 PE charts

Call of strike 640 is 141.85 in-of-the-money, but PE of strike 640 is 141.85 out-the-money.

CE of strike 640 has 141.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 130.00 0.00 0.00 0.00 0.00
09 Thu Jul 130.00 0.00 0.00 0.00 0.00
08 Wed Jul 130.00 0.00 0.00 0.00 0.00
07 Tue Jul 130.00 0.00 0.00 0.00 0.00
06 Mon Jul 130.00 130.00 130.00 130.00 1.00

PE of strike 640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 1.05 1.10 1.15 1.05 9.00
09 Thu Jul 1.20 1.30 1.30 1.10 16.00
08 Wed Jul 1.10 1.05 1.25 1.00 19.00
07 Tue Jul 1.05 1.20 1.20 1.00 84.00
06 Mon Jul 1.45 1.40 1.50 1.25 33.00

Infosys (INFY) 630 strike 630 CE charts 630 PE charts

Call of strike 630 is 151.85 in-of-the-money, but PE of strike 630 is 151.85 out-the-money.

CE of strike 630 has 151.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 153.10 0.00 0.00 0.00 0.00
09 Thu Jul 153.10 0.00 0.00 0.00 0.00
08 Wed Jul 153.10 0.00 0.00 0.00 0.00
07 Tue Jul 153.10 0.00 0.00 0.00 0.00
06 Mon Jul 153.10 0.00 0.00 0.00 0.00

PE of strike 630 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 0.90 0.90 1.00 0.85 14.00
09 Thu Jul 1.05 0.90 1.10 0.85 18.00
08 Wed Jul 0.85 0.90 0.95 0.80 6.00
07 Tue Jul 0.95 1.10 1.45 0.80 28.00
06 Mon Jul 1.30 1.15 1.30 1.10 8.00

Infosys (INFY) 620 strike 620 CE charts 620 PE charts

Call of strike 620 is 161.85 in-of-the-money, but PE of strike 620 is 161.85 out-the-money.

CE of strike 620 has 161.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 128.00 0.00 0.00 0.00 0.00
09 Thu Jul 128.00 0.00 0.00 0.00 0.00
08 Wed Jul 128.00 0.00 0.00 0.00 0.00
07 Tue Jul 128.00 0.00 0.00 0.00 0.00
06 Mon Jul 128.00 0.00 0.00 0.00 0.00

PE of strike 620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 0.95 1.00 1.00 0.90 3.00
09 Thu Jul 0.90 0.85 0.90 0.80 5.00
08 Wed Jul 0.80 0.80 1.05 0.80 7.00
07 Tue Jul 0.85 0.95 0.95 0.75 18.00
06 Mon Jul 1.20 0.80 1.20 0.80 22.00

Infosys (INFY) 610 strike 610 CE charts 610 PE charts

Call of strike 610 is 171.85 in-of-the-money, but PE of strike 610 is 171.85 out-the-money.

CE of strike 610 has 171.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 164.75 0.00 0.00 0.00 0.00
09 Thu Jul 164.75 0.00 0.00 0.00 0.00
08 Wed Jul 164.75 0.00 0.00 0.00 0.00
07 Tue Jul 164.75 0.00 0.00 0.00 0.00
06 Mon Jul 164.75 0.00 0.00 0.00 0.00

PE of strike 610 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 51.50 0.00 0.00 0.00 0.00
09 Thu Jul 51.50 0.00 0.00 0.00 0.00
08 Wed Jul 51.50 0.00 0.00 0.00 0.00
07 Tue Jul 51.50 0.00 0.00 0.00 0.00
06 Mon Jul 51.50 0.00 0.00 0.00 0.00

Infosys (INFY) 600 strike 600 CE charts 600 PE charts

Call of strike 600 is 181.85 in-of-the-money, but PE of strike 600 is 181.85 out-the-money.

CE of strike 600 has 181.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 126.75 0.00 0.00 0.00 0.00
09 Thu Jul 126.75 0.00 0.00 0.00 0.00
08 Wed Jul 126.75 0.00 0.00 0.00 0.00
07 Tue Jul 126.75 0.00 0.00 0.00 0.00
06 Mon Jul 126.75 0.00 0.00 0.00 0.00

PE of strike 600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 0.70 0.70 0.80 0.65 17.00
09 Thu Jul 0.85 0.75 0.90 0.70 25.00
08 Wed Jul 0.75 0.70 0.75 0.65 7.00
07 Tue Jul 0.70 0.70 0.70 0.60 31.00
06 Mon Jul 0.90 0.80 0.95 0.70 44.00

Infosys (INFY) 590 strike 590 CE charts 590 PE charts

Call of strike 590 is 191.85 in-of-the-money, but PE of strike 590 is 191.85 out-the-money.

CE of strike 590 has 191.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 177.10 0.00 0.00 0.00 0.00
09 Thu Jul 177.10 0.00 0.00 0.00 0.00
08 Wed Jul 177.10 0.00 0.00 0.00 0.00
07 Tue Jul 177.10 0.00 0.00 0.00 0.00
06 Mon Jul 177.10 0.00 0.00 0.00 0.00

PE of strike 590 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 44.10 0.00 0.00 0.00 0.00
09 Thu Jul 44.10 0.00 0.00 0.00 0.00
08 Wed Jul 44.10 0.00 0.00 0.00 0.00
07 Tue Jul 44.10 0.00 0.00 0.00 0.00
06 Mon Jul 44.10 0.00 0.00 0.00 0.00

Infosys (INFY) 580 strike 580 CE charts 580 PE charts

Call of strike 580 is 201.85 in-of-the-money, but PE of strike 580 is 201.85 out-the-money.

CE of strike 580 has 201.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 183.50 0.00 0.00 0.00 0.00
09 Thu Jul 183.50 0.00 0.00 0.00 0.00
08 Wed Jul 183.50 0.00 0.00 0.00 0.00
07 Tue Jul 183.50 0.00 0.00 0.00 0.00
06 Mon Jul 183.50 0.00 0.00 0.00 0.00

PE of strike 580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 40.65 0.00 0.00 0.00 0.00
09 Thu Jul 40.65 0.00 0.00 0.00 0.00
08 Wed Jul 40.65 0.00 0.00 0.00 0.00
07 Tue Jul 40.65 0.00 0.00 0.00 0.00
06 Mon Jul 40.65 0.00 0.00 0.00 0.00

Infosys (INFY) 570 strike 570 CE charts 570 PE charts

Call of strike 570 is 211.85 in-of-the-money, but PE of strike 570 is 211.85 out-the-money.

CE of strike 570 has 211.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 190.10 0.00 0.00 0.00 0.00
09 Thu Jul 190.10 0.00 0.00 0.00 0.00
08 Wed Jul 190.10 0.00 0.00 0.00 0.00
07 Tue Jul 190.10 0.00 0.00 0.00 0.00
06 Mon Jul 190.10 0.00 0.00 0.00 0.00

PE of strike 570 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 37.35 0.00 0.00 0.00 0.00
09 Thu Jul 37.35 0.00 0.00 0.00 0.00
08 Wed Jul 37.35 0.00 0.00 0.00 0.00
07 Tue Jul 37.35 0.00 0.00 0.00 0.00
06 Mon Jul 37.35 0.00 0.00 0.00 0.00

Infosys (INFY) 560 strike 560 CE charts 560 PE charts

Call of strike 560 is 221.85 in-of-the-money, but PE of strike 560 is 221.85 out-the-money.

CE of strike 560 has 221.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 196.85 0.00 0.00 0.00 0.00
09 Thu Jul 196.85 0.00 0.00 0.00 0.00
08 Wed Jul 196.85 0.00 0.00 0.00 0.00
07 Tue Jul 196.85 0.00 0.00 0.00 0.00
06 Mon Jul 196.85 0.00 0.00 0.00 0.00

PE of strike 560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 34.25 0.00 0.00 0.00 0.00
09 Thu Jul 34.25 0.00 0.00 0.00 0.00
08 Wed Jul 34.25 0.00 0.00 0.00 0.00
07 Tue Jul 34.25 0.00 0.00 0.00 0.00
06 Mon Jul 34.25 0.00 0.00 0.00 0.00

Infosys (INFY) 550 strike 550 CE charts 550 PE charts

Call of strike 550 is 231.85 in-of-the-money, but PE of strike 550 is 231.85 out-the-money.

CE of strike 550 has 231.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 147.50 0.00 0.00 0.00 0.00
09 Thu Jul 147.50 0.00 0.00 0.00 0.00
08 Wed Jul 147.50 0.00 0.00 0.00 0.00
07 Tue Jul 147.50 0.00 0.00 0.00 0.00
06 Mon Jul 147.50 0.00 0.00 0.00 0.00

PE of strike 550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 31.30 0.00 0.00 0.00 0.00
09 Thu Jul 31.30 0.00 0.00 0.00 0.00
08 Wed Jul 31.30 0.00 0.00 0.00 0.00
07 Tue Jul 31.30 0.00 0.00 0.00 0.00
06 Mon Jul 31.30 0.00 0.00 0.00 0.00

Infosys (INFY) 540 strike 540 CE charts 540 PE charts

Call of strike 540 is 241.85 in-of-the-money, but PE of strike 540 is 241.85 out-the-money.

CE of strike 540 has 241.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 210.80 0.00 0.00 0.00 0.00
09 Thu Jul 210.80 0.00 0.00 0.00 0.00
08 Wed Jul 210.80 0.00 0.00 0.00 0.00
07 Tue Jul 210.80 0.00 0.00 0.00 0.00
06 Mon Jul 210.80 0.00 0.00 0.00 0.00

PE of strike 540 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 0.20 0.00 0.00 0.00 0.00
09 Thu Jul 0.20 0.20 0.20 0.20 2.00
08 Wed Jul 0.55 0.00 0.00 0.00 0.00
07 Tue Jul 0.55 0.00 0.00 0.00 0.00
06 Mon Jul 0.55 0.00 0.00 0.00 0.00

Infosys (INFY) 530 strike 530 CE charts 530 PE charts

Call of strike 530 is 251.85 in-of-the-money, but PE of strike 530 is 251.85 out-the-money.

CE of strike 530 has 251.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 218.05 0.00 0.00 0.00 0.00
09 Thu Jul 218.05 0.00 0.00 0.00 0.00
08 Wed Jul 218.05 0.00 0.00 0.00 0.00
07 Tue Jul 218.05 0.00 0.00 0.00 0.00
06 Mon Jul 218.05 0.00 0.00 0.00 0.00

PE of strike 530 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 25.85 0.00 0.00 0.00 0.00
09 Thu Jul 25.85 0.00 0.00 0.00 0.00
08 Wed Jul 25.85 0.00 0.00 0.00 0.00
07 Tue Jul 25.85 0.00 0.00 0.00 0.00
06 Mon Jul 25.85 0.00 0.00 0.00 0.00

Infosys (INFY) 520 strike 520 CE charts 520 PE charts

Call of strike 520 is 261.85 in-of-the-money, but PE of strike 520 is 261.85 out-the-money.

CE of strike 520 has 261.85 intrinsic value in it.

Date CE Premium Open High Low Open Interest
10 Fri Jul 225.45 0.00 0.00 0.00 0.00
09 Thu Jul 225.45 0.00 0.00 0.00 0.00
08 Wed Jul 225.45 0.00 0.00 0.00 0.00
07 Tue Jul 225.45 0.00 0.00 0.00 0.00
06 Mon Jul 225.45 0.00 0.00 0.00 0.00

PE of strike 520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
10 Fri Jul 0.15 0.00 0.00 0.00 0.00
09 Thu Jul 0.15 0.15 0.15 0.15 1.00
08 Wed Jul 0.35 0.35 0.35 0.35 1.00
07 Tue Jul 0.35 0.40 0.45 0.35 10.00
06 Mon Jul 0.30 0.30 0.30 0.30 1.00