BullFO

Infosys (INFY) option chain analysis (29 Oct)

Infosys (INFY) option chain analysis 29 Oct 2020 expiry

Infosys (INFY) deals in IT Consulting & Software

Stock of Infosys closed at 1010.40, opened at 1014.80 and traded inside a range of 998.50 and 1016.15 with a volume of 85.55 lakhs.

Date Close Open High Low Volume
28 Mon Sep 1010.40 1014.80 1016.15 998.50 85.55 lakhs
25 Fri Sep 1011.45 975.80 1014.90 975.00 133.11 lakhs
24 Thu Sep 975.40 1003.00 1009.00 970.00 144.27 lakhs
23 Wed Sep 1019.75 1020.15 1037.00 1008.10 134.86 lakhs
22 Tue Sep 1007.50 1009.00 1022.50 991.20 126.26 lakhs
  • Price action analysis of INFY based on a short term time period is

  • Price action analysis of INFY based on a short to mid term time period is

nse chart

Infosys has a LOT size of 1200

Call of strike 1000.00 has highest open interest of 2412000 with 2010.00 total contracts traded, and a volume of 1837440000 and is trading at a premium of 46.35 Click here to view INFY 1000.00 Call price analysis

Put of strike 1000.00 has highest open interest of 903600 with 753.00 total contracts traded, and a volume of 550080000 and is trading at a premium of 40.05 Click here to view INFY 1000.00 Put price analysis

Most active INFY Calls & Puts

Strike Premium Open Interest Contracts Volume
INFY 1000 CE 46.35 2412000 2010.00 18374.4 lakhs
INFY 1100 CE 13.25 1303200 1086.00 12888 lakhs
INFY 1020 CE 36.90 1082400 902.00 5644.8 lakhs
INFY 1050 CE 25.55 940800 784.00 8193.6 lakhs
INFY 1000 PE 40.05 903600 753.00 5500.8 lakhs
INFY 900 PE 8.95 876000 730.00 9288 lakhs
INFY 1010 CE 41.40 745200 621.00 3081.6 lakhs
INFY 1040 CE 29.00 676800 564.00 4996.8 lakhs
INFY 980 PE 30.80 403200 336.00 1944 lakhs
INFY 950 PE 20.35 342000 285.00 4348.8 lakhs
INFY 1030 CE 32.60 320400 267.00 3240 lakhs
INFY 990 PE 35.50 286800 239.00 1353.6 lakhs
INFY 880 PE 6.30 280800 234.00 1872 lakhs
INFY 1060 CE 22.50 280800 234.00 2793.6 lakhs
INFY 1120 CE 10.10 274800 229.00 3009.6 lakhs
INFY 1150 CE 6.55 258000 215.00 4089.6 lakhs
INFY 940 PE 17.45 250800 209.00 2520 lakhs
INFY 960 PE 23.50 228000 190.00 1670.4 lakhs
INFY 990 CE 50.80 199200 166.00 921.6 lakhs
INFY 970 PE 27.15 184800 154.00 1411.2 lakhs

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

chart INFY

INFY in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1010 CE 41.40 42.50 43.10 36.35 745200 621.00 3081.6 lakhs
INFY 1000 CE 46.35 46.05 48.15 40.60 2412000 2010.00 18374.4 lakhs
INFY 990 CE 50.80 48.90 53.25 46.00 199200 166.00 921.6 lakhs
INFY 980 CE 56.95 56.50 58.60 50.20 150000 125.00 1382.4 lakhs
INFY 970 CE 62.15 60.00 67.15 56.00 130800 109.00 1051.2 lakhs
INFY 960 CE 66.40 62.40 66.85 62.40 7200 6.00 504 lakhs
INFY 950 CE 76.95 74.80 78.80 69.15 64800 54.00 2880 lakhs
INFY 940 CE 82.10 0.00 0.00 0.00 0 0.00 187.2 lakhs
INFY 930 CE 85.60 0.00 0.00 0.00 0 0.00 86.4 lakhs
INFY 920 CE 101.00 0.00 0.00 0.00 0 0.00 57.6 lakhs
INFY 910 CE 122.05 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 900 CE 112.65 106.00 112.65 106.00 9600 8.00 878.4 lakhs
INFY 890 CE 136.65 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 880 CE 125.30 0.00 0.00 0.00 0 0.00 72 lakhs
INFY 870 CE 118.00 0.00 0.00 0.00 0 0.00 43.2 lakhs
INFY 860 CE 155.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 850 CE 155.90 155.90 155.90 155.90 1200 1.00 129.6 lakhs
INFY 840 CE 168.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 830 CE 175.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 820 CE 182.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 810 CE 189.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 800 CE 190.00 190.00 190.00 190.00 2400 2.00 259.2 lakhs
INFY 790 CE 204.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 780 CE 211.70 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 770 CE 219.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 760 CE 227.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 750 CE 240.00 0.00 0.00 0.00 0 0.00 57.6 lakhs
INFY 740 CE 250.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 730 CE 252.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 720 CE 260.55 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Call (CE) of strike 1010.00 has an intrinsic value of 0.39999999999998 rupees

 chart INFY 1010.00 CE

INFY Call (CE) of strike 1000.00 has an intrinsic value of 10.4 rupees

 chart INFY 1000.00 CE

INFY out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1020 CE 36.90 39.00 39.00 32.50 1082400 902.00 5644.8 lakhs
INFY 1030 CE 32.60 33.35 34.40 28.90 320400 267.00 3240 lakhs
INFY 1040 CE 29.00 28.80 30.45 25.55 676800 564.00 4996.8 lakhs
INFY 1050 CE 25.55 26.25 27.10 22.60 940800 784.00 8193.6 lakhs
INFY 1060 CE 22.50 22.90 23.75 20.00 280800 234.00 2793.6 lakhs
INFY 1070 CE 20.00 19.10 21.05 17.55 118800 99.00 633.6 lakhs
INFY 1080 CE 17.20 16.75 18.15 15.30 163200 136.00 1296 lakhs
INFY 1090 CE 14.70 13.50 15.50 13.00 24000 20.00 748.8 lakhs
INFY 1100 CE 13.25 18.00 18.00 11.95 1303200 1086.00 12888 lakhs
INFY 1110 CE 11.55 11.70 12.10 10.30 90000 75.00 432 lakhs
INFY 1120 CE 10.10 10.60 10.70 9.05 274800 229.00 3009.6 lakhs
INFY 1130 CE 8.90 8.80 9.30 8.60 12000 10.00 158.4 lakhs
INFY 1140 CE 7.40 8.05 8.05 6.75 105600 88.00 1468.8 lakhs
INFY 1150 CE 6.55 6.70 6.95 5.85 258000 215.00 4089.6 lakhs
INFY 1160 CE 5.30 5.50 5.50 4.50 111600 93.00 1497.6 lakhs
INFY 1180 CE 4.20 4.25 4.30 3.65 36000 30.00 403.2 lakhs
INFY 1200 CE 3.35 2.50 4.00 2.50 58800 49.00 489.6 lakhs
INFY 1220 CE 2.30 2.25 2.50 2.10 4800 4.00 43.2 lakhs

INFY Call (CE) of strike 1020.00 has an intrinsic value of 0 rupees

 chart INFY 1020.00 CE

INFY Call (CE) of strike 1030.00 has an intrinsic value of 0 rupees

 chart INFY 1030.00 CE

INFY in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1020 PE 51.75 57.00 58.70 50.15 63600 53.00 1137.6 lakhs
INFY 1030 PE 56.00 61.55 64.15 56.00 21600 18.00 648 lakhs
INFY 1040 PE 83.35 0.00 0.00 0.00 0 0.00 129.6 lakhs
INFY 1050 PE 88.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 1060 PE 147.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1070 PE 154.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1080 PE 92.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 1090 PE 168.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1100 PE 130.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1110 PE 182.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1120 PE 190.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1130 PE 197.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1140 PE 134.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 1150 PE 213.20 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1160 PE 221.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1180 PE 237.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1200 PE 253.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1220 PE 274.50 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Put (PE) of strike 1020.00 has an intrinsic value of 9.6 rupees

 chart INFY 1020.00 PE

INFY Put (PE) of strike 1030.00 has an intrinsic value of 19.6 rupees

 chart INFY 1030.00 PE

INFY out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1010 PE 45.30 49.00 52.70 43.95 172800 144.00 734.4 lakhs
INFY 1000 PE 40.05 42.65 47.45 38.70 903600 753.00 5500.8 lakhs
INFY 990 PE 35.50 40.10 42.40 34.00 286800 239.00 1353.6 lakhs
INFY 980 PE 30.80 29.70 37.40 29.70 403200 336.00 1944 lakhs
INFY 970 PE 27.15 29.95 32.80 26.20 184800 154.00 1411.2 lakhs
INFY 960 PE 23.50 26.95 28.80 22.55 228000 190.00 1670.4 lakhs
INFY 950 PE 20.35 19.30 25.00 19.20 342000 285.00 4348.8 lakhs
INFY 940 PE 17.45 17.95 21.50 16.40 250800 209.00 2520 lakhs
INFY 930 PE 14.75 18.65 19.00 14.30 37200 31.00 590.4 lakhs
INFY 920 PE 12.65 17.00 17.00 11.55 120000 100.00 734.4 lakhs
INFY 910 PE 10.80 13.00 13.00 10.20 20400 17.00 302.4 lakhs
INFY 900 PE 8.95 9.75 11.60 8.45 876000 730.00 9288 lakhs
INFY 890 PE 55.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 880 PE 6.30 5.60 8.30 5.60 280800 234.00 1872 lakhs
INFY 870 PE 5.15 5.50 5.50 5.10 10800 9.00 518.4 lakhs
INFY 860 PE 4.60 9.90 9.90 4.50 7200 6.00 201.6 lakhs
INFY 850 PE 3.85 5.95 5.95 3.70 168000 140.00 3916.8 lakhs
INFY 840 PE 37.20 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 830 PE 34.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 820 PE 31.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 810 PE 28.55 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 800 PE 1.95 3.00 3.00 1.90 30000 25.00 3096 lakhs
INFY 790 PE 23.55 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 780 PE 21.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 770 PE 19.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 760 PE 17.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 750 PE 1.10 1.00 1.10 0.95 4800 4.00 115.2 lakhs
INFY 740 PE 0.25 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 730 PE 12.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 720 PE 0.30 0.00 0.00 0.00 0 0.00 28.8 lakhs

INFY Put (PE) of strike 1010.00 has an intrinsic value of 0 rupees

 chart INFY 1010.00 PE

INFY Put (PE) of strike 1000.00 has an intrinsic value of 0 rupees

 chart INFY 1000.00 PE