Infosys (INFY) option chain analysis (28 Jan)
Infosys (INFY) option chain analysis 28 Jan 2021 expiry
Infosys (INFY) deals in IT Consulting & Software
Stock of Infosys closed at 1339.70, opened at 1350.00 and traded inside a range of 1335.00 and 1361.05 with a volume of 61.42 lakhs.
| Date | Close | Open | High | Low | Volume |
| 21 Thu Jan | 1339.70 | 1350.00 | 1361.05 | 1335.00 | 61.42 lakhs |
| 20 Wed Jan | 1339.45 | 1320.55 | 1348.40 | 1320.55 | 82.26 lakhs |
| 19 Tue Jan | 1316.65 | 1320.00 | 1331.00 | 1312.00 | 55.86 lakhs |
| 18 Mon Jan | 1312.05 | 1338.00 | 1340.00 | 1306.00 | 88.62 lakhs |
| 15 Fri Jan | 1344.95 | 1360.00 | 1364.45 | 1340.00 | 150.18 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 1400.00 has highest open interest of 7550400 with 6292.00 total contracts traded, and a volume of 5985360000 and is trading at a premium of 5.20 Click here to view INFY 1400.00 Call price analysis
Put of strike 1300.00 has highest open interest of 3598800 with 2999.00 total contracts traded, and a volume of 1612080000 and is trading at a premium of 4.75 Click here to view INFY 1300.00 Put price analysis
Most active INFY Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| INFY 1400 CE | 5.20 | 7550400 | 6292.00 | 59853.6 lakhs |
| INFY 1360 CE | 12.40 | 6919200 | 5766.00 | 27784.8 lakhs |
| INFY 1380 CE | 7.90 | 5547600 | 4623.00 | 28929.6 lakhs |
| INFY 1340 CE | 20.10 | 4882800 | 4069.00 | 15141.6 lakhs |
| INFY 1420 CE | 3.10 | 3928800 | 3274.00 | 25732.8 lakhs |
| INFY 1300 PE | 4.75 | 3598800 | 2999.00 | 16120.8 lakhs |
| INFY 1440 CE | 2.05 | 2872800 | 2394.00 | 11808 lakhs |
| INFY 1320 PE | 10.10 | 2698800 | 2249.00 | 8013.6 lakhs |
| INFY 1340 PE | 18.50 | 2624400 | 2187.00 | 13874.4 lakhs |
| INFY 1500 CE | 1.00 | 2593200 | 2161.00 | 31500 lakhs |
| INFY 1280 PE | 2.25 | 2072400 | 1727.00 | 5666.4 lakhs |
| INFY 1460 CE | 1.55 | 2005200 | 1671.00 | 13593.6 lakhs |
| INFY 1320 CE | 31.20 | 1557600 | 1298.00 | 4845.6 lakhs |
| INFY 1360 PE | 31.00 | 1137600 | 948.00 | 5738.4 lakhs |
| INFY 1260 PE | 1.20 | 1120800 | 934.00 | 5918.4 lakhs |
| INFY 1480 CE | 1.15 | 800400 | 667.00 | 6350.4 lakhs |
| INFY 1300 CE | 45.40 | 744000 | 620.00 | 12866.4 lakhs |
| INFY 1520 CE | 0.75 | 633600 | 528.00 | 3686.4 lakhs |
| INFY 1200 PE | 0.90 | 531600 | 443.00 | 8402.4 lakhs |
| INFY 1600 CE | 0.50 | 486000 | 405.00 | 4089.6 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 1320 CE | 31.20 | 44.00 | 45.00 | 27.20 | 1557600 | 1298.00 | 4845.6 lakhs |
| INFY 1300 CE | 45.40 | 59.95 | 61.00 | 42.00 | 744000 | 620.00 | 12866.4 lakhs |
| INFY 1280 CE | 64.65 | 72.10 | 72.85 | 60.10 | 112800 | 94.00 | 4075.2 lakhs |
| INFY 1260 CE | 79.65 | 93.40 | 93.40 | 79.65 | 86400 | 72.00 | 3981.6 lakhs |
| INFY 1240 CE | 101.50 | 107.00 | 111.45 | 98.25 | 32400 | 27.00 | 957.6 lakhs |
| INFY 1220 CE | 123.90 | 124.85 | 125.00 | 123.80 | 6000 | 5.00 | 547.2 lakhs |
| INFY 1200 CE | 140.35 | 143.50 | 150.30 | 137.85 | 22800 | 19.00 | 1663.2 lakhs |
| INFY 1180 CE | 163.00 | 165.95 | 165.95 | 162.60 | 4800 | 4.00 | 417.6 lakhs |
| INFY 1160 CE | 182.00 | 182.00 | 186.60 | 182.00 | 10800 | 9.00 | 633.6 lakhs |
| INFY 1140 CE | 202.45 | 202.45 | 202.45 | 202.45 | 1200 | 1.00 | 259.2 lakhs |
| INFY 1120 CE | 237.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 172.8 lakhs |
| INFY 1100 CE | 237.70 | 245.00 | 245.00 | 237.70 | 2400 | 2.00 | 626.4 lakhs |
| INFY 1080 CE | 97.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1060 CE | 261.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 108 lakhs |
| INFY 1040 CE | 260.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 28.8 lakhs |
| INFY 1020 CE | 326.00 | 326.00 | 326.00 | 326.00 | 4800 | 4.00 | 14.4 lakhs |
| INFY 1000 CE | 322.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 316.8 lakhs |
| INFY 980 CE | 195.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.6 lakhs |
| INFY 960 CE | 282.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36 lakhs |
| INFY 940 CE | 301.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 50.4 lakhs |
| INFY 920 CE | 430.00 | 430.00 | 430.00 | 430.00 | 2400 | 2.00 | 14.4 lakhs |
| INFY 900 CE | 362.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 144 lakhs |
| INFY 880 CE | 223.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 860 CE | 239.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 840 CE | 255.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 820 CE | 272.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 800 CE | 536.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 57.6 lakhs |
| INFY 780 CE | 308.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 760 CE | 483.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| INFY 740 CE | 500.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| INFY 720 CE | 364.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Call (CE) of strike 1320.00 has an intrinsic value of 19.7 rupees
INFY Call (CE) of strike 1300.00 has an intrinsic value of 39.7 rupees
INFY out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 1340 CE | 20.10 | 29.00 | 34.55 | 17.25 | 4882800 | 4069.00 | 15141.6 lakhs |
| INFY 1360 CE | 12.40 | 18.85 | 24.15 | 10.65 | 6919200 | 5766.00 | 27784.8 lakhs |
| INFY 1380 CE | 7.90 | 15.00 | 16.25 | 6.85 | 5547600 | 4623.00 | 28929.6 lakhs |
| INFY 1400 CE | 5.20 | 10.30 | 10.85 | 4.50 | 7550400 | 6292.00 | 59853.6 lakhs |
| INFY 1420 CE | 3.10 | 5.40 | 6.25 | 2.70 | 3928800 | 3274.00 | 25732.8 lakhs |
| INFY 1440 CE | 2.05 | 4.95 | 4.95 | 1.75 | 2872800 | 2394.00 | 11808 lakhs |
| INFY 1460 CE | 1.55 | 3.45 | 4.10 | 1.35 | 2005200 | 1671.00 | 13593.6 lakhs |
| INFY 1480 CE | 1.15 | 2.30 | 2.40 | 1.05 | 800400 | 667.00 | 6350.4 lakhs |
| INFY 1500 CE | 1.00 | 2.15 | 2.20 | 0.95 | 2593200 | 2161.00 | 31500 lakhs |
| INFY 1520 CE | 0.75 | 1.65 | 1.65 | 0.60 | 633600 | 528.00 | 3686.4 lakhs |
| INFY 1540 CE | 0.70 | 1.25 | 1.30 | 0.65 | 442800 | 369.00 | 2721.6 lakhs |
| INFY 1560 CE | 0.65 | 1.20 | 1.20 | 0.50 | 308400 | 257.00 | 2808 lakhs |
| INFY 1580 CE | 0.60 | 0.95 | 0.95 | 0.55 | 136800 | 114.00 | 921.6 lakhs |
| INFY 1600 CE | 0.50 | 1.00 | 1.00 | 0.45 | 486000 | 405.00 | 4089.6 lakhs |
| INFY 1620 CE | 0.50 | 0.55 | 0.70 | 0.40 | 147600 | 123.00 | 2786.4 lakhs |
INFY Call (CE) of strike 1340.00 has an intrinsic value of 0 rupees
INFY Call (CE) of strike 1360.00 has an intrinsic value of 0 rupees
INFY in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 1340 PE | 18.50 | 14.40 | 21.00 | 12.90 | 2624400 | 2187.00 | 13874.4 lakhs |
| INFY 1360 PE | 31.00 | 28.00 | 34.45 | 25.00 | 1137600 | 948.00 | 5738.4 lakhs |
| INFY 1380 PE | 46.35 | 38.00 | 49.00 | 38.00 | 135600 | 113.00 | 3715.2 lakhs |
| INFY 1400 PE | 64.15 | 58.45 | 65.85 | 56.95 | 70800 | 59.00 | 2714.4 lakhs |
| INFY 1420 PE | 80.00 | 80.00 | 82.55 | 80.00 | 4800 | 4.00 | 288 lakhs |
| INFY 1440 PE | 100.55 | 95.00 | 102.25 | 93.95 | 8400 | 7.00 | 244.8 lakhs |
| INFY 1460 PE | 122.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 lakhs |
| INFY 1480 PE | 138.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 43.2 lakhs |
| INFY 1500 PE | 155.15 | 153.00 | 155.15 | 151.65 | 3600 | 3.00 | 223.2 lakhs |
| INFY 1520 PE | 403.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1540 PE | 400.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1560 PE | 401.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1580 PE | 399.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1600 PE | 375.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1620 PE | 394.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Put (PE) of strike 1340.00 has an intrinsic value of 0.29999999999995 rupees
INFY Put (PE) of strike 1360.00 has an intrinsic value of 20.3 rupees
INFY out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 1320 PE | 10.10 | 7.30 | 11.70 | 6.85 | 2698800 | 2249.00 | 8013.6 lakhs |
| INFY 1300 PE | 4.75 | 3.55 | 6.00 | 3.20 | 3598800 | 2999.00 | 16120.8 lakhs |
| INFY 1280 PE | 2.25 | 2.10 | 3.10 | 1.70 | 2072400 | 1727.00 | 5666.4 lakhs |
| INFY 1260 PE | 1.20 | 2.00 | 2.00 | 1.00 | 1120800 | 934.00 | 5918.4 lakhs |
| INFY 1240 PE | 0.75 | 0.95 | 1.15 | 0.60 | 466800 | 389.00 | 3787.2 lakhs |
| INFY 1220 PE | 0.85 | 0.80 | 1.20 | 0.70 | 140400 | 117.00 | 2059.2 lakhs |
| INFY 1200 PE | 0.90 | 1.00 | 1.40 | 0.80 | 531600 | 443.00 | 8402.4 lakhs |
| INFY 1180 PE | 0.65 | 0.50 | 0.90 | 0.50 | 90000 | 75.00 | 1317.6 lakhs |
| INFY 1160 PE | 0.75 | 0.80 | 2.00 | 0.40 | 159600 | 133.00 | 2023.2 lakhs |
| INFY 1140 PE | 0.80 | 0.70 | 1.25 | 0.45 | 97200 | 81.00 | 2901.6 lakhs |
| INFY 1120 PE | 0.60 | 0.50 | 0.75 | 0.45 | 32400 | 27.00 | 1224 lakhs |
| INFY 1100 PE | 0.60 | 0.50 | 0.75 | 0.35 | 75600 | 63.00 | 3578.4 lakhs |
| INFY 1080 PE | 0.55 | 0.50 | 0.70 | 0.50 | 21600 | 18.00 | 583.2 lakhs |
| INFY 1060 PE | 0.30 | 0.35 | 0.35 | 0.30 | 13200 | 11.00 | 648 lakhs |
| INFY 1040 PE | 0.30 | 0.65 | 0.65 | 0.30 | 8400 | 7.00 | 374.4 lakhs |
| INFY 1020 PE | 0.40 | 0.50 | 0.95 | 0.40 | 7200 | 6.00 | 64.8 lakhs |
| INFY 1000 PE | 0.25 | 0.15 | 0.25 | 0.10 | 22800 | 19.00 | 2037.6 lakhs |
| INFY 980 PE | 47.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 960 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.6 lakhs |
| INFY 940 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.6 lakhs |
| INFY 920 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| INFY 900 PE | 0.05 | 0.05 | 0.05 | 0.05 | 1200 | 1.00 | 172.8 lakhs |
| INFY 880 PE | 19.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 860 PE | 16.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 840 PE | 13.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 820 PE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 800 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| INFY 780 PE | 6.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 760 PE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 740 PE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 720 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Put (PE) of strike 1320.00 has an intrinsic value of 0 rupees
INFY Put (PE) of strike 1300.00 has an intrinsic value of 0 rupees
