BullFO

Infosys (INFY) option chain analysis (29 Apr)

Infosys (INFY) option chain analysis 29 Apr 2021 expiry

Infosys (INFY) deals in IT Consulting & Software

Stock of Infosys closed at 1441.05, opened at 1455.00 and traded inside a range of 1430.05 and 1455.00 with a volume of 60.53 lakhs.

Date Close Open High Low Volume
09 Fri Apr 1441.05 1455.00 1455.00 1430.05 60.53 lakhs
08 Thu Apr 1439.85 1430.00 1451.70 1421.00 56.54 lakhs
07 Wed Apr 1430.20 1410.25 1434.95 1406.60 58.79 lakhs
06 Tue Apr 1411.05 1423.00 1426.00 1406.45 57.94 lakhs
05 Mon Apr 1409.90 1391.00 1425.00 1387.00 94.8 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 1460.00 has highest open interest of 7918800 with 6599.00 total contracts traded, and a volume of 1651680000 and is trading at a premium of 42.95 Click here to view INFY 1460.00 Call price analysis

Put of strike 1400.00 has highest open interest of 2452800 with 2044.00 total contracts traded, and a volume of 882720000 and is trading at a premium of 26.35 Click here to view INFY 1400.00 Put price analysis

Most active INFY Calls & Puts

Strike Premium Open Interest Contracts Volume
INFY 1460 CE 42.95 7918800 6599.00 16516.8 lakhs
INFY 1500 CE 28.55 7406400 6172.00 28080 lakhs
INFY 1440 CE 51.95 5331600 4443.00 13831.2 lakhs
INFY 1600 CE 10.05 3082800 2569.00 11656.8 lakhs
INFY 1480 CE 34.85 2732400 2277.00 13096.8 lakhs
INFY 1400 PE 26.35 2452800 2044.00 8827.2 lakhs
INFY 1300 PE 6.05 2030400 1692.00 26805.6 lakhs
INFY 1400 CE 74.10 1534800 1279.00 17956.8 lakhs
INFY 1520 CE 22.60 1462800 1219.00 3895.2 lakhs
INFY 1440 PE 44.05 1423200 1186.00 1879.2 lakhs
INFY 1540 CE 18.20 1394400 1162.00 5824.8 lakhs
INFY 1420 CE 62.40 1353600 1128.00 14032.8 lakhs
INFY 1360 PE 14.60 1116000 930.00 5875.2 lakhs
INFY 1420 PE 34.55 1088400 907.00 3276 lakhs
INFY 1340 PE 10.90 1054800 879.00 6285.6 lakhs
INFY 1380 PE 19.85 816000 680.00 4795.2 lakhs
INFY 1320 PE 8.05 787200 656.00 2671.2 lakhs
INFY 1580 CE 12.05 700800 584.00 2167.2 lakhs
INFY 1560 CE 14.75 692400 577.00 4039.2 lakhs
INFY 1700 CE 4.00 547200 456.00 986.4 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 1440 CE 51.95 54.65 57.70 47.85 5331600 4443.00 13831.2 lakhs
INFY 1420 CE 62.40 65.00 67.50 56.70 1353600 1128.00 14032.8 lakhs
INFY 1400 CE 74.10 82.75 82.75 68.50 1534800 1279.00 17956.8 lakhs
INFY 1380 CE 87.80 90.00 94.45 82.00 79200 66.00 3859.2 lakhs
INFY 1360 CE 102.55 105.35 110.00 96.15 140400 117.00 4442.4 lakhs
INFY 1340 CE 120.00 122.00 123.00 112.00 21600 18.00 1972.8 lakhs
INFY 1320 CE 139.80 136.30 139.80 131.00 18000 15.00 324 lakhs
INFY 1300 CE 153.20 153.65 162.75 146.55 434400 362.00 21002.4 lakhs
INFY 1280 CE 168.30 0.00 0.00 0.00 0 0.00 79.2 lakhs
INFY 1260 CE 197.95 0.00 0.00 0.00 0 0.00 165.6 lakhs
INFY 1240 CE 193.15 0.00 0.00 0.00 0 0.00 151.2 lakhs
INFY 1220 CE 207.40 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 1200 CE 239.50 246.40 246.40 239.50 3600 3.00 259.2 lakhs
INFY 1180 CE 199.95 0.00 0.00 0.00 0 0.00 7.2 lakhs
INFY 1160 CE 220.00 0.00 0.00 0.00 0 0.00 7.2 lakhs
INFY 1140 CE 190.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1120 CE 203.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1100 CE 350.00 0.00 0.00 0.00 0 0.00 144 lakhs
INFY 1080 CE 290.00 0.00 0.00 0.00 0 0.00 57.6 lakhs
INFY 1060 CE 248.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1040 CE 264.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1020 CE 281.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1000 CE 375.60 0.00 0.00 0.00 0 0.00 43.2 lakhs
INFY 980 CE 315.65 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 960 CE 333.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 940 CE 351.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 920 CE 369.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 900 CE 471.00 0.00 0.00 0.00 0 0.00 21.6 lakhs
INFY 880 CE 407.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 860 CE 426.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 840 CE 445.60 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 820 CE 464.95 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 800 CE 550.00 0.00 0.00 0.00 0 0.00 86.4 lakhs

INFY Call (CE) of strike 1440.00 has an intrinsic value of 1.05 rupees

 chart INFY 1440.00 CE

INFY Call (CE) of strike 1420.00 has an intrinsic value of 21.05 rupees

 chart INFY 1420.00 CE

INFY out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1460 CE 42.95 44.30 47.90 39.15 7918800 6599.00 16516.8 lakhs
INFY 1480 CE 34.85 37.00 39.35 31.95 2732400 2277.00 13096.8 lakhs
INFY 1500 CE 28.55 28.00 32.20 25.70 7406400 6172.00 28080 lakhs
INFY 1520 CE 22.60 23.60 25.90 20.70 1462800 1219.00 3895.2 lakhs
INFY 1540 CE 18.20 18.70 20.70 16.30 1394400 1162.00 5824.8 lakhs
INFY 1560 CE 14.75 15.00 16.70 13.40 692400 577.00 4039.2 lakhs
INFY 1580 CE 12.05 11.05 13.60 10.85 700800 584.00 2167.2 lakhs
INFY 1600 CE 10.05 10.00 11.10 8.90 3082800 2569.00 11656.8 lakhs
INFY 1620 CE 8.30 8.55 8.85 7.20 320400 267.00 2822.4 lakhs
INFY 1640 CE 6.75 6.05 7.15 5.90 420000 350.00 1087.2 lakhs
INFY 1660 CE 5.60 4.90 5.90 4.90 304800 254.00 1152 lakhs
INFY 1680 CE 4.75 4.50 5.05 4.00 34800 29.00 194.4 lakhs
INFY 1700 CE 4.00 3.65 4.05 3.40 547200 456.00 986.4 lakhs
INFY 1720 CE 3.30 2.65 3.50 2.65 74400 62.00 295.2 lakhs

INFY Call (CE) of strike 1460.00 has an intrinsic value of 0 rupees

 chart INFY 1460.00 CE

INFY Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees

 chart INFY 1480.00 CE

INFY in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1460 PE 54.85 55.00 61.20 48.95 519600 433.00 1195.2 lakhs
INFY 1480 PE 67.40 70.30 73.70 60.65 210000 175.00 691.2 lakhs
INFY 1500 PE 80.15 79.25 85.95 73.00 40800 34.00 511.2 lakhs
INFY 1520 PE 87.20 98.05 99.15 87.20 4800 4.00 108 lakhs
INFY 1540 PE 281.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1560 PE 297.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1580 PE 314.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1600 PE 162.00 0.00 0.00 0.00 0 0.00 7.2 lakhs
INFY 1620 PE 203.95 0.00 0.00 0.00 0 0.00 7.2 lakhs
INFY 1640 PE 367.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1660 PE 384.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1680 PE 402.95 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1700 PE 421.20 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1720 PE 439.55 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Put (PE) of strike 1460.00 has an intrinsic value of 18.95 rupees

 chart INFY 1460.00 PE

INFY Put (PE) of strike 1480.00 has an intrinsic value of 38.95 rupees

 chart INFY 1480.00 PE

INFY out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1440 PE 44.05 44.95 50.20 38.80 1423200 1186.00 1879.2 lakhs
INFY 1420 PE 34.55 37.35 39.40 30.00 1088400 907.00 3276 lakhs
INFY 1400 PE 26.35 24.95 30.75 22.65 2452800 2044.00 8827.2 lakhs
INFY 1380 PE 19.85 20.65 23.50 17.05 816000 680.00 4795.2 lakhs
INFY 1360 PE 14.60 16.50 17.80 12.45 1116000 930.00 5875.2 lakhs
INFY 1340 PE 10.90 13.35 13.35 9.10 1054800 879.00 6285.6 lakhs
INFY 1320 PE 8.05 9.00 10.05 6.75 787200 656.00 2671.2 lakhs
INFY 1300 PE 6.05 6.05 7.35 4.85 2030400 1692.00 26805.6 lakhs
INFY 1280 PE 4.50 4.05 5.45 3.75 316800 264.00 2995.2 lakhs
INFY 1260 PE 3.25 3.90 4.10 2.80 372000 310.00 2592 lakhs
INFY 1240 PE 2.65 2.75 2.95 2.60 20400 17.00 2959.2 lakhs
INFY 1220 PE 2.10 1.90 2.50 1.80 33600 28.00 2340 lakhs
INFY 1200 PE 1.85 1.90 2.10 1.65 99600 83.00 5364 lakhs
INFY 1180 PE 1.80 0.00 0.00 0.00 0 0.00 547.2 lakhs
INFY 1160 PE 7.60 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 1140 PE 0.35 0.35 0.35 0.35 1200 1.00 208.8 lakhs
INFY 1120 PE 37.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1100 PE 0.90 0.80 0.90 0.70 9600 8.00 784.8 lakhs
INFY 1080 PE 3.85 0.00 0.00 0.00 0 0.00 7.2 lakhs
INFY 1060 PE 22.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1040 PE 19.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1020 PE 15.70 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1000 PE 0.45 0.30 0.55 0.30 2400 2.00 165.6 lakhs
INFY 980 PE 10.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 960 PE 8.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 940 PE 6.55 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 920 PE 5.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 900 PE 0.20 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 880 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 860 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 840 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 820 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 800 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart INFY 1440.00 PE

INFY Put (PE) of strike 1420.00 has an intrinsic value of 0 rupees

 chart INFY 1420.00 PE