Infosys (INFY) option chain analysis (30 Jul)
Infosys (INFY) option chain analysis 30 Jul 2020 expiry
Infosys (INFY) deals in IT Consulting & Software
Stock of Infosys closed at 762.70, opened at 755.00 and traded inside a range of 752.50 and 764.00 with a volume of 77.97 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 762.70 | 755.00 | 764.00 | 752.50 | 77.97 lakhs |
| 02 Thu Jul | 756.60 | 737.35 | 765.45 | 735.40 | 172.64 lakhs |
| 01 Wed Jul | 731.90 | 737.25 | 742.30 | 729.75 | 54.78 lakhs |
| 30 Tue Jun | 735.95 | 732.80 | 738.95 | 724.25 | 104.11 lakhs |
| 29 Mon Jun | 731.75 | 735.40 | 744.70 | 730.10 | 89.54 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
Infosys has a LOT size of 1200
Call of strike 760.00 has highest open interest of 1766400 with 1472.00 total contracts traded, and a volume of 2070720000 and is trading at a premium of 26.65 Click here to view INFY 760.00 Call price analysis
Put of strike 750.00 has highest open interest of 907200 with 756.00 total contracts traded, and a volume of 577440000 and is trading at a premium of 20.75 Click here to view INFY 750.00 Put price analysis
Most active INFY Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| INFY 760 CE | 26.65 | 1766400 | 1472.00 | 20707.2 lakhs |
| INFY 800 CE | 11.25 | 1441200 | 1201.00 | 15177.6 lakhs |
| INFY 770 CE | 22.00 | 1264800 | 1054.00 | 3873.6 lakhs |
| INFY 780 CE | 17.85 | 1071600 | 893.00 | 7776 lakhs |
| INFY 750 PE | 20.75 | 907200 | 756.00 | 5774.4 lakhs |
| INFY 740 PE | 16.90 | 781200 | 651.00 | 4579.2 lakhs |
| INFY 760 PE | 25.10 | 733200 | 611.00 | 4795.2 lakhs |
| INFY 700 PE | 7.00 | 594000 | 495.00 | 12672 lakhs |
| INFY 790 CE | 14.20 | 528000 | 440.00 | 1641.6 lakhs |
| INFY 750 CE | 32.30 | 460800 | 384.00 | 5558.4 lakhs |
| INFY 720 PE | 10.95 | 441600 | 368.00 | 4737.6 lakhs |
| INFY 840 CE | 4.00 | 429600 | 358.00 | 9993.6 lakhs |
| INFY 730 PE | 13.60 | 414000 | 345.00 | 3499.2 lakhs |
| INFY 820 CE | 6.85 | 342000 | 285.00 | 3729.6 lakhs |
| INFY 710 PE | 8.70 | 277200 | 231.00 | 2836.8 lakhs |
| INFY 650 PE | 1.90 | 230400 | 192.00 | 14356.8 lakhs |
| INFY 810 CE | 8.85 | 193200 | 161.00 | 1123.2 lakhs |
| INFY 850 CE | 3.10 | 182400 | 152.00 | 2462.4 lakhs |
| INFY 680 PE | 4.25 | 170400 | 142.00 | 3398.4 lakhs |
| INFY 740 CE | 38.35 | 153600 | 128.00 | 3139.2 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
INFY in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 760 CE | 26.65 | 21.70 | 28.55 | 21.70 | 1766400 | 1472.00 | 20707.2 lakhs |
| INFY 750 CE | 32.30 | 29.90 | 34.00 | 27.00 | 460800 | 384.00 | 5558.4 lakhs |
| INFY 740 CE | 38.35 | 34.00 | 40.00 | 32.95 | 153600 | 128.00 | 3139.2 lakhs |
| INFY 730 CE | 45.30 | 45.90 | 46.60 | 41.15 | 55200 | 46.00 | 1641.6 lakhs |
| INFY 720 CE | 52.05 | 49.10 | 52.50 | 49.10 | 30000 | 25.00 | 2016 lakhs |
| INFY 710 CE | 59.60 | 55.10 | 59.60 | 55.10 | 2400 | 2.00 | 489.6 lakhs |
| INFY 700 CE | 67.65 | 62.55 | 67.75 | 62.55 | 24000 | 20.00 | 1584 lakhs |
| INFY 690 CE | 75.00 | 72.20 | 75.00 | 72.20 | 2400 | 2.00 | 288 lakhs |
| INFY 680 CE | 66.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 273.6 lakhs |
| INFY 670 CE | 68.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 43.2 lakhs |
| INFY 660 CE | 102.95 | 102.95 | 102.95 | 102.95 | 1200 | 1.00 | 57.6 lakhs |
| INFY 650 CE | 93.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 216 lakhs |
| INFY 640 CE | 115.00 | 115.00 | 115.00 | 115.00 | 1200 | 1.00 | 144 lakhs |
| INFY 630 CE | 153.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 620 CE | 128.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| INFY 610 CE | 164.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 600 CE | 126.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 100.8 lakhs |
| INFY 590 CE | 177.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 580 CE | 183.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 570 CE | 190.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 560 CE | 196.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 550 CE | 147.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| INFY 540 CE | 210.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 530 CE | 218.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 520 CE | 225.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Call (CE) of strike 760.00 has an intrinsic value of 2.7 rupees
INFY Call (CE) of strike 750.00 has an intrinsic value of 12.7 rupees
INFY out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 770 CE | 22.00 | 20.10 | 23.70 | 18.40 | 1264800 | 1054.00 | 3873.6 lakhs |
| INFY 780 CE | 17.85 | 16.10 | 19.35 | 14.65 | 1071600 | 893.00 | 7776 lakhs |
| INFY 790 CE | 14.20 | 13.00 | 15.40 | 11.85 | 528000 | 440.00 | 1641.6 lakhs |
| INFY 800 CE | 11.25 | 10.00 | 12.50 | 9.20 | 1441200 | 1201.00 | 15177.6 lakhs |
| INFY 810 CE | 8.85 | 8.50 | 9.70 | 7.60 | 193200 | 161.00 | 1123.2 lakhs |
| INFY 820 CE | 6.85 | 6.40 | 7.75 | 5.80 | 342000 | 285.00 | 3729.6 lakhs |
| INFY 830 CE | 5.15 | 4.90 | 6.00 | 4.40 | 117600 | 98.00 | 1195.2 lakhs |
| INFY 840 CE | 4.00 | 3.80 | 4.55 | 3.35 | 429600 | 358.00 | 9993.6 lakhs |
| INFY 850 CE | 3.10 | 2.80 | 3.60 | 2.45 | 182400 | 152.00 | 2462.4 lakhs |
| INFY 860 CE | 2.35 | 2.40 | 2.70 | 1.95 | 64800 | 54.00 | 1742.4 lakhs |
| INFY 870 CE | 1.80 | 1.80 | 2.15 | 1.40 | 64800 | 54.00 | 1425.6 lakhs |
| INFY 880 CE | 56.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Call (CE) of strike 770.00 has an intrinsic value of 0 rupees
INFY Call (CE) of strike 780.00 has an intrinsic value of 0 rupees
INFY in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 770 PE | 30.20 | 33.35 | 33.75 | 29.60 | 96000 | 80.00 | 518.4 lakhs |
| INFY 780 PE | 36.20 | 42.15 | 42.15 | 36.00 | 31200 | 26.00 | 489.6 lakhs |
| INFY 790 PE | 78.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 28.8 lakhs |
| INFY 800 PE | 49.70 | 56.50 | 56.50 | 49.60 | 66000 | 55.00 | 1209.6 lakhs |
| INFY 810 PE | 63.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| INFY 820 PE | 67.00 | 67.00 | 67.00 | 67.00 | 1200 | 1.00 | 14.4 lakhs |
| INFY 830 PE | 173.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 840 PE | 156.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 57.6 lakhs |
| INFY 850 PE | 187.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 860 PE | 195.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 870 PE | 202.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 880 PE | 209.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Put (PE) of strike 770.00 has an intrinsic value of 7.3 rupees
INFY Put (PE) of strike 780.00 has an intrinsic value of 17.3 rupees
INFY out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 760 PE | 25.10 | 30.00 | 30.40 | 24.40 | 733200 | 611.00 | 4795.2 lakhs |
| INFY 750 PE | 20.75 | 25.00 | 25.30 | 20.20 | 907200 | 756.00 | 5774.4 lakhs |
| INFY 740 PE | 16.90 | 19.70 | 20.80 | 16.30 | 781200 | 651.00 | 4579.2 lakhs |
| INFY 730 PE | 13.60 | 15.95 | 16.80 | 13.20 | 414000 | 345.00 | 3499.2 lakhs |
| INFY 720 PE | 10.95 | 13.50 | 13.50 | 10.55 | 441600 | 368.00 | 4737.6 lakhs |
| INFY 710 PE | 8.70 | 10.35 | 10.90 | 8.50 | 277200 | 231.00 | 2836.8 lakhs |
| INFY 700 PE | 7.00 | 8.35 | 8.75 | 6.70 | 594000 | 495.00 | 12672 lakhs |
| INFY 690 PE | 5.50 | 6.70 | 6.70 | 5.40 | 110400 | 92.00 | 2160 lakhs |
| INFY 680 PE | 4.25 | 5.00 | 5.20 | 4.10 | 170400 | 142.00 | 3398.4 lakhs |
| INFY 670 PE | 3.25 | 3.90 | 3.90 | 3.15 | 103200 | 86.00 | 2332.8 lakhs |
| INFY 660 PE | 2.50 | 2.70 | 2.90 | 2.35 | 84000 | 70.00 | 1900.8 lakhs |
| INFY 650 PE | 1.90 | 2.25 | 2.30 | 1.80 | 230400 | 192.00 | 14356.8 lakhs |
| INFY 640 PE | 1.60 | 2.30 | 2.30 | 1.50 | 42000 | 35.00 | 1425.6 lakhs |
| INFY 630 PE | 1.25 | 1.35 | 1.35 | 1.10 | 7200 | 6.00 | 518.4 lakhs |
| INFY 620 PE | 1.05 | 1.05 | 1.15 | 1.00 | 16800 | 14.00 | 792 lakhs |
| INFY 610 PE | 51.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 600 PE | 0.85 | 0.85 | 0.90 | 0.80 | 37200 | 31.00 | 4291.2 lakhs |
| INFY 590 PE | 44.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 580 PE | 40.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 570 PE | 37.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 560 PE | 34.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 550 PE | 31.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 540 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 331.2 lakhs |
| INFY 530 PE | 25.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 520 PE | 0.30 | 0.30 | 0.30 | 0.30 | 1200 | 1.00 | 144 lakhs |
INFY Put (PE) of strike 760.00 has an intrinsic value of 0 rupees
INFY Put (PE) of strike 750.00 has an intrinsic value of 0 rupees
