BullFO

Infosys (INFY) 800 call [CE] price option chart analysis

Infosys Limited (INFY) 800 CE analysis deals in IT Consulting & Software Infosys Limited option chain analysis

Date Close Open High Low Volume
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
26 Fri Jun 748.20 710.20 751.60 710.00 260.305 lakhs
25 Thu Jun 700.50 704.85 705.60 693.50 149.453 lakhs
24 Wed Jun 714.15 716.90 726.80 709.40 102.209 lakhs
23 Tue Jun 720.65 695.70 724.50 692.10 121.575 lakhs
22 Mon Jun 703.70 707.10 708.70 700.00 78.041 lakhs
nse chart

Although my analysis for stock is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 762.7, for a target of 738.5 or 718.41

  • 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) 800 call [CE] price option chart analysis 30 Thu Jul 2020 expiry

INFY call of strike 800 is trading at 11.25 on 03 Fri Jul and it has an open interest of 1441200 and total traded volume is 1517760000

Date (CE) call Price Open High Low Open Interest
03 Fri Jul 11.25 10.00 12.50 9.20 1201.00
02 Thu Jul 10.50 6.80 13.40 6.80 3241.00
01 Wed Jul 6.65 7.05 8.25 6.20 574.00
30 Tue Jun 7.05 6.75 8.00 5.70 1118.00
29 Mon Jun 7.20 10.50 11.50 6.75 1742.00
26 Fri Jun 11.60 4.60 13.25 4.60 4147.00
25 Thu Jun 4.45 5.00 6.00 4.30 337.00
24 Wed Jun 7.10 8.00 9.45 6.70 353.00
23 Tue Jun 7.60 4.95 8.60 4.90 211.00
22 Mon Jun 5.30 5.75 5.75 5.15 56.00
 chart Infosys (INFY) 800 call [CE]  price option chart analysis

The underlying equity is trading at 762.70 which means that call of strike 800 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of INFY Infosys Limited is 1200

Total traded contracts are 1,201
Total Open Interest for call (CE) of strike 800 is 1,441,200

Analysis INFY 800 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

  • 760 with open interest of 1472.00
  • 800 with open interest of 1201.00
  • 770 with open interest of 1054.00
  • 780 with open interest of 893.00
  • 790 with open interest of 440.00

Infosys (INFY) maximum open interest Put

Maximum Put writing has been done for strikes

  • 750 with open interest of 756.00
  • 740 with open interest of 651.00
  • 760 with open interest of 611.00
  • 700 with open interest of 495.00
  • 720 with open interest of 368.00

INFY (CE) call of strike 800 of expiry 30 Jul is trading at 11.25 on 03 Fri Jul, and it has an open interest of 1441200 and total traded volume is 1517760000 while call of strike 760 and put of strike 750 have maximum open interest.

Click here for INFY 760 Call price

Click here for INFY 750 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) 770 strike 770 CE charts 770 PE charts

Call of strike 770 is 7.3 out-of-the-money, but PE of strike 770 is 7.3 in-the-money.

CE of strike 770 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 22.00 20.10 23.70 18.40 1054.00
02 Thu Jul 20.65 13.25 24.80 13.25 1355.00
01 Wed Jul 12.85 13.50 15.40 12.05 272.00
30 Tue Jun 13.25 12.70 14.70 10.85 447.00
29 Mon Jun 13.15 19.00 19.15 12.80 391.00

Intrinsic value in this PE of strike 770 is of 7.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 30.20 33.35 33.75 29.60 80.00
02 Thu Jul 34.30 35.00 35.10 30.00 59.00
01 Wed Jul 54.00 0.00 0.00 0.00 0.00
30 Tue Jun 54.00 0.00 0.00 0.00 0.00
29 Mon Jun 54.00 51.45 54.00 47.95 8.00

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

Call of strike 780 is 17.3 out-of-the-money, but PE of strike 780 is 17.3 in-the-money.

CE of strike 780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 17.85 16.10 19.35 14.65 893.00
02 Thu Jul 16.60 11.25 20.45 11.20 1548.00
01 Wed Jul 10.25 10.50 12.65 9.50 513.00
30 Tue Jun 10.75 11.00 12.05 8.80 597.00
29 Mon Jun 10.75 13.35 16.25 10.45 701.00

Intrinsic value in this PE of strike 780 is of 17.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 36.20 42.15 42.15 36.00 26.00
02 Thu Jul 39.20 44.65 45.60 35.85 16.00
01 Wed Jul 52.75 52.75 52.75 52.75 1.00
30 Tue Jun 58.20 58.20 58.20 58.20 1.00
29 Mon Jun 61.35 60.00 61.35 53.35 10.00

Infosys (INFY) 790 strike 790 CE charts 790 PE charts

Call of strike 790 is 27.3 out-of-the-money, but PE of strike 790 is 27.3 in-the-money.

CE of strike 790 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 14.20 13.00 15.40 11.85 440.00
02 Thu Jul 13.20 7.70 16.50 7.70 1151.00
01 Wed Jul 8.30 9.65 9.90 7.85 111.00
30 Tue Jun 8.65 8.05 9.65 7.00 157.00
29 Mon Jun 8.70 10.80 13.10 8.55 223.00

Intrinsic value in this PE of strike 790 is of 27.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 78.65 0.00 0.00 0.00 0.00
02 Thu Jul 78.65 0.00 0.00 0.00 0.00
01 Wed Jul 78.65 0.00 0.00 0.00 0.00
30 Tue Jun 78.65 0.00 0.00 0.00 0.00
29 Mon Jun 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 37.3 out-of-the-money, but PE of strike 800 is 37.3 in-the-money.

CE of strike 800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 11.25 10.00 12.50 9.20 1201.00
02 Thu Jul 10.50 6.80 13.40 6.80 3241.00
01 Wed Jul 6.65 7.05 8.25 6.20 574.00
30 Tue Jun 7.05 6.75 8.00 5.70 1118.00
29 Mon Jun 7.20 10.50 11.50 6.75 1742.00

Intrinsic value in this PE of strike 800 is of 37.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 49.70 56.50 56.50 49.60 55.00
02 Thu Jul 54.65 61.50 61.50 48.00 38.00
01 Wed Jul 69.00 71.60 71.60 69.00 9.00
30 Tue Jun 77.85 77.85 77.85 77.85 1.00
29 Mon Jun 77.35 69.10 78.10 69.10 15.00

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

Call of strike 810 is 47.3 out-of-the-money, but PE of strike 810 is 47.3 in-the-money.

CE of strike 810 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 8.85 8.50 9.70 7.60 161.00
02 Thu Jul 8.30 6.95 10.50 3.25 392.00
01 Wed Jul 5.25 5.70 6.55 5.10 70.00
30 Tue Jun 5.55 4.65 6.25 4.55 157.00
29 Mon Jun 5.85 9.10 9.15 5.55 149.00

Intrinsic value in this PE of strike 810 is of 47.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 63.00 0.00 0.00 0.00 0.00
02 Thu Jul 63.00 63.00 63.00 63.00 1.00
01 Wed Jul 159.80 0.00 0.00 0.00 0.00
30 Tue Jun 159.80 0.00 0.00 0.00 0.00
29 Mon Jun 159.80 0.00 0.00 0.00 0.00

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

Call of strike 820 is 57.3 out-of-the-money, but PE of strike 820 is 57.3 in-the-money.

CE of strike 820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 6.85 6.40 7.75 5.80 285.00
02 Thu Jul 6.40 4.80 8.25 4.20 594.00
01 Wed Jul 4.15 4.65 5.30 4.00 177.00
30 Tue Jun 4.50 4.60 5.20 3.65 216.00
29 Mon Jun 4.65 6.55 7.55 4.45 343.00

Intrinsic value in this PE of strike 820 is of 57.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 67.00 67.00 67.00 67.00 1.00
02 Thu Jul 166.65 0.00 0.00 0.00 0.00
01 Wed Jul 166.65 0.00 0.00 0.00 0.00
30 Tue Jun 166.65 0.00 0.00 0.00 0.00
29 Mon Jun 166.65 0.00 0.00 0.00 0.00

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

Call of strike 830 is 67.3 out-of-the-money, but PE of strike 830 is 67.3 in-the-money.

CE of strike 830 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 5.15 4.90 6.00 4.40 98.00
02 Thu Jul 4.90 3.70 6.50 3.50 148.00
01 Wed Jul 3.15 3.40 3.55 3.05 25.00
30 Tue Jun 3.75 3.35 4.20 3.10 33.00
29 Mon Jun 3.75 5.65 5.85 3.60 69.00

Intrinsic value in this PE of strike 830 is of 67.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 173.55 0.00 0.00 0.00 0.00
02 Thu Jul 173.55 0.00 0.00 0.00 0.00
01 Wed Jul 173.55 0.00 0.00 0.00 0.00
30 Tue Jun 173.55 0.00 0.00 0.00 0.00
29 Mon Jun 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 77.3 out-of-the-money, but PE of strike 840 is 77.3 in-the-money.

CE of strike 840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 4.00 3.80 4.55 3.35 358.00
02 Thu Jul 3.70 2.70 4.95 2.70 912.00
01 Wed Jul 2.55 3.15 3.25 2.40 161.00
30 Tue Jun 2.85 3.00 3.35 2.35 306.00
29 Mon Jun 3.00 4.90 8.00 2.80 890.00

Intrinsic value in this PE of strike 840 is of 77.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 156.00 0.00 0.00 0.00 0.00
02 Thu Jul 156.00 0.00 0.00 0.00 0.00
01 Wed Jul 156.00 0.00 0.00 0.00 0.00
30 Tue Jun 156.00 0.00 0.00 0.00 0.00
29 Mon Jun 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 87.3 out-of-the-money, but PE of strike 850 is 87.3 in-the-money.

CE of strike 850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.10 2.80 3.60 2.45 152.00
02 Thu Jul 2.90 2.50 3.80 2.50 321.00
01 Wed Jul 2.05 2.30 2.30 1.95 10.00
30 Tue Jun 2.30 5.10 5.10 1.85 37.00
29 Mon Jun 2.50 3.40 3.40 2.35 8.00

Intrinsic value in this PE of strike 850 is of 87.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 187.80 0.00 0.00 0.00 0.00
02 Thu Jul 187.80 0.00 0.00 0.00 0.00
01 Wed Jul 187.80 0.00 0.00 0.00 0.00
30 Tue Jun 187.80 0.00 0.00 0.00 0.00
29 Mon Jun 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 97.3 out-of-the-money, but PE of strike 860 is 97.3 in-the-money.

CE of strike 860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.35 2.40 2.70 1.95 54.00
02 Thu Jul 2.20 2.10 2.85 2.00 105.00
01 Wed Jul 1.60 1.80 1.80 1.55 25.00
30 Tue Jun 1.80 1.80 2.30 1.40 41.00
29 Mon Jun 1.80 2.00 2.00 1.55 17.00

Intrinsic value in this PE of strike 860 is of 97.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 195.05 0.00 0.00 0.00 0.00
02 Thu Jul 195.05 0.00 0.00 0.00 0.00
01 Wed Jul 195.05 0.00 0.00 0.00 0.00
30 Tue Jun 195.05 0.00 0.00 0.00 0.00
29 Mon Jun 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 107.3 out-of-the-money, but PE of strike 870 is 107.3 in-the-money.

CE of strike 870 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.80 1.80 2.15 1.40 54.00
02 Thu Jul 1.75 1.80 2.30 1.45 107.00
01 Wed Jul 1.05 1.35 1.55 1.00 18.00
30 Tue Jun 1.35 1.50 1.65 1.35 14.00
29 Mon Jun 1.85 1.50 1.85 1.40 6.00

Intrinsic value in this PE of strike 870 is of 107.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 202.45 0.00 0.00 0.00 0.00
02 Thu Jul 202.45 0.00 0.00 0.00 0.00
01 Wed Jul 202.45 0.00 0.00 0.00 0.00
30 Tue Jun 202.45 0.00 0.00 0.00 0.00
29 Mon Jun 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 117.3 out-of-the-money, but PE of strike 880 is 117.3 in-the-money.

CE of strike 880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 56.55 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 880 is of 117.3 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 209.90 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) 760 strike 760 CE charts 760 PE charts

Call of strike 760 is 2.7 in-of-the-money, but PE of strike 760 is 2.7 out-the-money.

CE of strike 760 has 2.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
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

PE of strike 760 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 25.10 30.00 30.40 24.40 611.00
02 Thu Jul 28.65 37.15 37.15 24.85 980.00
01 Wed Jul 43.00 40.00 43.00 38.90 17.00
30 Tue Jun 43.95 49.00 51.00 42.95 23.00
29 Mon Jun 46.55 44.40 47.30 40.80 72.00

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

Call of strike 750 is 12.7 in-of-the-money, but PE of strike 750 is 12.7 out-the-money.

CE of strike 750 has 12.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 32.30 29.90 34.00 27.00 384.00
02 Thu Jul 29.75 20.45 35.30 20.15 1999.00
01 Wed Jul 19.60 21.40 22.95 18.50 786.00
30 Tue Jun 19.90 20.70 21.65 16.50 1295.00
29 Mon Jun 19.60 21.05 28.70 19.00 1815.00

PE of strike 750 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 20.75 25.00 25.30 20.20 756.00
02 Thu Jul 23.95 33.25 33.25 20.50 1191.00
01 Wed Jul 35.40 38.00 38.00 32.35 132.00
30 Tue Jun 37.65 41.50 43.70 37.00 138.00
29 Mon Jun 40.15 45.85 45.85 35.40 267.00

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

Call of strike 740 is 22.7 in-of-the-money, but PE of strike 740 is 22.7 out-the-money.

CE of strike 740 has 22.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 38.35 34.00 40.00 32.95 128.00
02 Thu Jul 35.55 24.05 41.50 24.05 1027.00
01 Wed Jul 24.10 24.50 27.75 22.70 1143.00
30 Tue Jun 24.10 24.00 26.05 20.00 1921.00
29 Mon Jun 23.60 30.00 32.40 23.00 1471.00

PE of strike 740 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 16.90 19.70 20.80 16.30 651.00
02 Thu Jul 19.65 17.30 28.15 16.90 1026.00
01 Wed Jul 30.20 30.00 31.40 26.85 372.00
30 Tue Jun 31.80 33.30 37.60 30.90 353.00
29 Mon Jun 34.20 37.50 37.50 29.70 688.00

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

Call of strike 730 is 32.7 in-of-the-money, but PE of strike 730 is 32.7 out-the-money.

CE of strike 730 has 32.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 45.30 45.90 46.60 41.15 46.00
02 Thu Jul 41.30 29.25 48.35 29.25 275.00
01 Wed Jul 28.50 31.70 32.75 27.10 313.00
30 Tue Jun 28.85 26.15 30.90 24.00 729.00
29 Mon Jun 28.00 30.05 37.30 27.40 519.00

PE of strike 730 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 13.60 15.95 16.80 13.20 345.00
02 Thu Jul 15.95 23.25 23.30 13.80 944.00
01 Wed Jul 25.25 25.85 26.15 22.10 336.00
30 Tue Jun 26.75 28.45 31.90 25.90 379.00
29 Mon Jun 28.80 28.90 29.55 25.00 668.00

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

Call of strike 720 is 42.7 in-of-the-money, but PE of strike 720 is 42.7 out-the-money.

CE of strike 720 has 42.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 52.05 49.10 52.50 49.10 25.00
02 Thu Jul 48.90 17.30 55.05 17.30 144.00
01 Wed Jul 34.00 36.90 38.45 33.00 160.00
30 Tue Jun 34.20 32.95 36.35 28.65 320.00
29 Mon Jun 33.20 39.00 42.85 32.40 279.00

PE of strike 720 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 10.95 13.50 13.50 10.55 368.00
02 Thu Jul 12.95 17.90 19.50 11.15 964.00
01 Wed Jul 20.60 20.30 21.50 18.05 382.00
30 Tue Jun 22.05 22.15 26.50 21.25 719.00
29 Mon Jun 23.90 24.10 24.60 20.85 1042.00

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

Call of strike 710 is 52.7 in-of-the-money, but PE of strike 710 is 52.7 out-the-money.

CE of strike 710 has 52.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 59.60 55.10 59.60 55.10 2.00
02 Thu Jul 59.60 49.80 62.65 49.80 14.00
01 Wed Jul 41.50 44.00 44.00 39.40 3.00
30 Tue Jun 40.10 34.20 41.10 33.75 49.00
29 Mon Jun 38.75 44.30 47.60 38.40 27.00

PE of strike 710 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 8.70 10.35 10.90 8.50 231.00
02 Thu Jul 10.30 15.35 15.50 9.00 457.00
01 Wed Jul 16.75 16.05 17.55 14.75 195.00
30 Tue Jun 17.95 19.20 21.70 17.50 300.00
29 Mon Jun 19.65 20.90 20.90 17.35 267.00

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

Call of strike 700 is 62.7 in-of-the-money, but PE of strike 700 is 62.7 out-the-money.

CE of strike 700 has 62.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 67.65 62.55 67.75 62.55 20.00
02 Thu Jul 63.15 49.50 71.50 49.50 101.00
01 Wed Jul 46.95 50.00 51.05 46.00 28.00
30 Tue Jun 46.40 50.00 50.00 40.00 131.00
29 Mon Jun 45.20 50.35 54.05 44.45 95.00

PE of strike 700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 7.00 8.35 8.75 6.70 495.00
02 Thu Jul 8.35 12.95 12.95 7.25 1481.00
01 Wed Jul 13.65 13.60 14.15 11.75 596.00
30 Tue Jun 14.60 17.00 17.75 14.10 814.00
29 Mon Jun 16.05 17.30 17.30 14.10 1262.00

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

Call of strike 690 is 72.7 in-of-the-money, but PE of strike 690 is 72.7 out-the-money.

CE of strike 690 has 72.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 75.00 72.20 75.00 72.20 2.00
02 Thu Jul 65.55 65.75 65.75 65.55 3.00
01 Wed Jul 52.25 0.00 0.00 0.00 0.00
30 Tue Jun 52.25 51.20 54.95 48.15 7.00
29 Mon Jun 54.00 55.50 55.70 52.85 4.00

PE of strike 690 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.50 6.70 6.70 5.40 92.00
02 Thu Jul 6.50 9.10 9.10 5.70 247.00
01 Wed Jul 10.90 10.70 11.40 9.35 89.00
30 Tue Jun 11.65 13.50 14.05 11.35 123.00
29 Mon Jun 12.95 13.05 13.50 11.30 169.00

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

Call of strike 680 is 82.7 in-of-the-money, but PE of strike 680 is 82.7 out-the-money.

CE of strike 680 has 82.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 66.85 0.00 0.00 0.00 0.00
02 Thu Jul 66.85 66.10 66.85 66.10 3.00
01 Wed Jul 63.10 63.10 63.10 63.10 1.00
30 Tue Jun 58.65 55.10 62.80 55.10 8.00
29 Mon Jun 59.90 63.80 63.80 59.90 7.00

PE of strike 680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.25 5.00 5.20 4.10 142.00
02 Thu Jul 5.10 8.00 8.00 4.50 432.00
01 Wed Jul 8.45 8.70 8.90 7.30 336.00
30 Tue Jun 9.20 10.60 11.30 9.00 326.00
29 Mon Jun 10.35 11.55 12.50 9.10 424.00

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

Call of strike 670 is 92.7 in-of-the-money, but PE of strike 670 is 92.7 out-the-money.

CE of strike 670 has 92.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 68.50 0.00 0.00 0.00 0.00
02 Thu Jul 68.50 0.00 0.00 0.00 0.00
01 Wed Jul 68.50 0.00 0.00 0.00 0.00
30 Tue Jun 68.50 70.10 70.10 67.00 3.00
29 Mon Jun 67.00 67.55 72.40 67.00 3.00

PE of strike 670 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 3.25 3.90 3.90 3.15 86.00
02 Thu Jul 3.95 5.05 5.75 3.35 245.00
01 Wed Jul 6.60 6.40 7.00 5.70 136.00
30 Tue Jun 7.25 7.75 8.80 7.05 167.00
29 Mon Jun 8.15 10.00 10.00 7.30 181.00

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

Call of strike 660 is 102.7 in-of-the-money, but PE of strike 660 is 102.7 out-the-money.

CE of strike 660 has 102.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 102.95 102.95 102.95 102.95 1.00
02 Thu Jul 69.00 0.00 0.00 0.00 0.00
01 Wed Jul 69.00 0.00 0.00 0.00 0.00
30 Tue Jun 69.00 69.00 69.00 69.00 1.00
29 Mon Jun 76.00 79.90 79.90 76.00 3.00

PE of strike 660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.50 2.70 2.90 2.35 70.00
02 Thu Jul 3.10 4.10 4.10 2.65 169.00
01 Wed Jul 5.15 5.10 5.35 4.45 124.00
30 Tue Jun 5.60 6.40 6.90 5.55 103.00
29 Mon Jun 6.40 6.45 6.75 5.80 229.00

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

Call of strike 650 is 112.7 in-of-the-money, but PE of strike 650 is 112.7 out-the-money.

CE of strike 650 has 112.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 93.00 0.00 0.00 0.00 0.00
02 Thu Jul 93.00 93.00 93.00 93.00 1.00
01 Wed Jul 87.75 92.00 92.00 87.75 2.00
30 Tue Jun 84.70 79.00 86.65 79.00 4.00
29 Mon Jun 83.25 90.00 93.00 83.25 4.00

PE of strike 650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.90 2.25 2.30 1.80 192.00
02 Thu Jul 2.35 3.50 3.50 2.05 483.00
01 Wed Jul 3.75 4.05 4.05 3.25 203.00
30 Tue Jun 4.30 4.65 5.20 4.20 378.00
29 Mon Jun 4.90 5.10 5.35 4.45 488.00

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

Call of strike 640 is 122.7 in-of-the-money, but PE of strike 640 is 122.7 out-the-money.

CE of strike 640 has 122.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 115.00 115.00 115.00 115.00 1.00
02 Thu Jul 97.00 0.00 0.00 0.00 0.00
01 Wed Jul 97.00 0.00 0.00 0.00 0.00
30 Tue Jun 97.00 0.00 0.00 0.00 0.00
29 Mon Jun 97.00 99.00 99.00 97.00 2.00

PE of strike 640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.60 2.30 2.30 1.50 35.00
02 Thu Jul 1.90 2.40 2.40 1.75 68.00
01 Wed Jul 3.00 3.10 3.20 2.75 38.00
30 Tue Jun 3.40 3.85 4.20 3.30 78.00
29 Mon Jun 3.90 4.90 4.90 3.45 161.00

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

Call of strike 630 is 132.7 in-of-the-money, but PE of strike 630 is 132.7 out-the-money.

CE of strike 630 has 132.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 153.10 0.00 0.00 0.00 0.00
02 Thu Jul 153.10 0.00 0.00 0.00 0.00
01 Wed Jul 153.10 0.00 0.00 0.00 0.00
30 Tue Jun 153.10 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 1.25 1.35 1.35 1.10 6.00
02 Thu Jul 1.50 2.00 2.00 1.40 17.00
01 Wed Jul 2.30 2.40 2.40 2.15 6.00
30 Tue Jun 2.70 2.80 3.15 2.65 29.00
29 Mon Jun 3.10 3.05 3.30 2.85 37.00

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

Call of strike 620 is 142.7 in-of-the-money, but PE of strike 620 is 142.7 out-the-money.

CE of strike 620 has 142.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 128.00 0.00 0.00 0.00 0.00
02 Thu Jul 128.00 125.00 128.00 125.00 2.00
01 Wed Jul 117.00 0.00 0.00 0.00 0.00
30 Tue Jun 117.00 0.00 0.00 0.00 0.00
29 Mon Jun 117.00 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
03 Fri Jul 1.05 1.05 1.15 1.00 14.00
02 Thu Jul 1.15 1.80 1.80 1.15 55.00
01 Wed Jul 1.95 2.30 2.30 1.90 8.00
30 Tue Jun 2.35 2.50 2.50 2.25 7.00
29 Mon Jun 2.65 2.55 2.85 2.10 30.00

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

Call of strike 610 is 152.7 in-of-the-money, but PE of strike 610 is 152.7 out-the-money.

CE of strike 610 has 152.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 164.75 0.00 0.00 0.00 0.00
02 Thu Jul 164.75 0.00 0.00 0.00 0.00
01 Wed Jul 164.75 0.00 0.00 0.00 0.00
30 Tue Jun 164.75 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 51.50 0.00 0.00 0.00 0.00
02 Thu Jul 51.50 0.00 0.00 0.00 0.00
01 Wed Jul 51.50 0.00 0.00 0.00 0.00
30 Tue Jun 51.50 0.00 0.00 0.00 0.00
29 Mon Jun 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 162.7 in-of-the-money, but PE of strike 600 is 162.7 out-the-money.

CE of strike 600 has 162.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 126.75 0.00 0.00 0.00 0.00
02 Thu Jul 126.75 0.00 0.00 0.00 0.00
01 Wed Jul 126.75 0.00 0.00 0.00 0.00
30 Tue Jun 126.75 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 0.85 0.85 0.90 0.80 31.00
02 Thu Jul 0.95 1.05 1.30 0.85 93.00
01 Wed Jul 1.35 1.50 1.55 1.25 71.00
30 Tue Jun 1.55 1.80 1.85 1.50 113.00
29 Mon Jun 1.80 2.10 2.15 1.60 164.00

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

Call of strike 590 is 172.7 in-of-the-money, but PE of strike 590 is 172.7 out-the-money.

CE of strike 590 has 172.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 177.10 0.00 0.00 0.00 0.00
02 Thu Jul 177.10 0.00 0.00 0.00 0.00
01 Wed Jul 177.10 0.00 0.00 0.00 0.00
30 Tue Jun 177.10 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 44.10 0.00 0.00 0.00 0.00
02 Thu Jul 44.10 0.00 0.00 0.00 0.00
01 Wed Jul 44.10 0.00 0.00 0.00 0.00
30 Tue Jun 44.10 0.00 0.00 0.00 0.00
29 Mon Jun 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 182.7 in-of-the-money, but PE of strike 580 is 182.7 out-the-money.

CE of strike 580 has 182.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 183.50 0.00 0.00 0.00 0.00
02 Thu Jul 183.50 0.00 0.00 0.00 0.00
01 Wed Jul 183.50 0.00 0.00 0.00 0.00
30 Tue Jun 183.50 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 40.65 0.00 0.00 0.00 0.00
02 Thu Jul 40.65 0.00 0.00 0.00 0.00
01 Wed Jul 40.65 0.00 0.00 0.00 0.00
30 Tue Jun 40.65 0.00 0.00 0.00 0.00
29 Mon Jun 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 192.7 in-of-the-money, but PE of strike 570 is 192.7 out-the-money.

CE of strike 570 has 192.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 190.10 0.00 0.00 0.00 0.00
02 Thu Jul 190.10 0.00 0.00 0.00 0.00
01 Wed Jul 190.10 0.00 0.00 0.00 0.00
30 Tue Jun 190.10 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 37.35 0.00 0.00 0.00 0.00
02 Thu Jul 37.35 0.00 0.00 0.00 0.00
01 Wed Jul 37.35 0.00 0.00 0.00 0.00
30 Tue Jun 37.35 0.00 0.00 0.00 0.00
29 Mon Jun 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 202.7 in-of-the-money, but PE of strike 560 is 202.7 out-the-money.

CE of strike 560 has 202.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 196.85 0.00 0.00 0.00 0.00
02 Thu Jul 196.85 0.00 0.00 0.00 0.00
01 Wed Jul 196.85 0.00 0.00 0.00 0.00
30 Tue Jun 196.85 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 34.25 0.00 0.00 0.00 0.00
02 Thu Jul 34.25 0.00 0.00 0.00 0.00
01 Wed Jul 34.25 0.00 0.00 0.00 0.00
30 Tue Jun 34.25 0.00 0.00 0.00 0.00
29 Mon Jun 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 212.7 in-of-the-money, but PE of strike 550 is 212.7 out-the-money.

CE of strike 550 has 212.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 147.50 0.00 0.00 0.00 0.00
02 Thu Jul 147.50 0.00 0.00 0.00 0.00
01 Wed Jul 147.50 0.00 0.00 0.00 0.00
30 Tue Jun 147.50 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 31.30 0.00 0.00 0.00 0.00
02 Thu Jul 31.30 0.00 0.00 0.00 0.00
01 Wed Jul 31.30 0.00 0.00 0.00 0.00
30 Tue Jun 31.30 0.00 0.00 0.00 0.00
29 Mon Jun 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 222.7 in-of-the-money, but PE of strike 540 is 222.7 out-the-money.

CE of strike 540 has 222.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 210.80 0.00 0.00 0.00 0.00
02 Thu Jul 210.80 0.00 0.00 0.00 0.00
01 Wed Jul 210.80 0.00 0.00 0.00 0.00
30 Tue Jun 210.80 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 0.55 0.00 0.00 0.00 0.00
02 Thu Jul 0.55 0.00 0.00 0.00 0.00
01 Wed Jul 0.55 0.55 0.55 0.55 1.00
30 Tue Jun 0.30 0.80 0.80 0.30 5.00
29 Mon Jun 0.80 0.00 0.00 0.00 0.00

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

Call of strike 530 is 232.7 in-of-the-money, but PE of strike 530 is 232.7 out-the-money.

CE of strike 530 has 232.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 218.05 0.00 0.00 0.00 0.00
02 Thu Jul 218.05 0.00 0.00 0.00 0.00
01 Wed Jul 218.05 0.00 0.00 0.00 0.00
30 Tue Jun 218.05 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 25.85 0.00 0.00 0.00 0.00
02 Thu Jul 25.85 0.00 0.00 0.00 0.00
01 Wed Jul 25.85 0.00 0.00 0.00 0.00
30 Tue Jun 25.85 0.00 0.00 0.00 0.00
29 Mon Jun 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 242.7 in-of-the-money, but PE of strike 520 is 242.7 out-the-money.

CE of strike 520 has 242.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 225.45 0.00 0.00 0.00 0.00
02 Thu Jul 225.45 0.00 0.00 0.00 0.00
01 Wed Jul 225.45 0.00 0.00 0.00 0.00
30 Tue Jun 225.45 0.00 0.00 0.00 0.00
29 Mon Jun 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
03 Fri Jul 0.30 0.30 0.30 0.30 1.00
02 Thu Jul 0.30 0.30 0.30 0.30 1.00
01 Wed Jul 0.15 0.20 0.20 0.15 9.00
30 Tue Jun 23.35 0.00 0.00 0.00 0.00
29 Mon Jun 23.35 0.00 0.00 0.00 0.00