BullFO

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

nse chart

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

chart INFY

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

 chart INFY 1320.00 CE

INFY Call (CE) of strike 1300.00 has an intrinsic value of 39.7 rupees

 chart INFY 1300.00 CE

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

 chart INFY 1340.00 CE

INFY Call (CE) of strike 1360.00 has an intrinsic value of 0 rupees

 chart INFY 1360.00 CE

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

 chart INFY 1340.00 PE

INFY Put (PE) of strike 1360.00 has an intrinsic value of 20.3 rupees

 chart INFY 1360.00 PE

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

 chart INFY 1320.00 PE

INFY Put (PE) of strike 1300.00 has an intrinsic value of 0 rupees

 chart INFY 1300.00 PE