Infosys (INFY) option chain analysis (24 Jun)
Infosys (INFY) option chain analysis 24 Jun 2021 expiry
Infosys (INFY) deals in IT Consulting & Software
Stock of Infosys closed at 1473.90, opened at 1464.00 and traded inside a range of 1463.00 and 1476.00 with a volume of 54.03 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 1473.90 | 1464.00 | 1476.00 | 1463.00 | 54.03 lakhs |
| 14 Mon Jun | 1461.80 | 1471.00 | 1477.00 | 1453.45 | 71.32 lakhs |
| 11 Fri Jun | 1446.90 | 1430.10 | 1451.60 | 1429.45 | 61.41 lakhs |
| 10 Thu Jun | 1424.30 | 1424.00 | 1429.00 | 1419.00 | 34.97 lakhs |
| 09 Wed Jun | 1415.30 | 1413.40 | 1425.00 | 1404.60 | 53.94 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 600
Call of strike 1480.00 has highest open interest of 5307000 with 8845.00 total contracts traded, and a volume of 914760000 and is trading at a premium of 16.85 Click here to view INFY 1480.00 Call price analysis
Put of strike 1460.00 has highest open interest of 1866600 with 3111.00 total contracts traded, and a volume of 269640000 and is trading at a premium of 12.55 Click here to view INFY 1460.00 Put price analysis
Most active INFY Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| INFY 1480 CE | 16.85 | 5307000 | 8845.00 | 9147.6 lakhs |
| INFY 1500 CE | 9.85 | 4375800 | 7293.00 | 12189.6 lakhs |
| INFY 1460 CE | 26.85 | 3420600 | 5701.00 | 7473.6 lakhs |
| INFY 1460 PE | 12.55 | 1866600 | 3111.00 | 2696.4 lakhs |
| INFY 1420 PE | 3.55 | 1604400 | 2674.00 | 6256.8 lakhs |
| INFY 1440 PE | 6.35 | 1483800 | 2473.00 | 3668.4 lakhs |
| INFY 1440 CE | 40.45 | 1464600 | 2441.00 | 6073.2 lakhs |
| INFY 1520 CE | 5.40 | 1320600 | 2201.00 | 3214.8 lakhs |
| INFY 1480 PE | 22.40 | 767400 | 1279.00 | 1544.4 lakhs |
| INFY 1400 PE | 2.30 | 750600 | 1251.00 | 6454.8 lakhs |
| INFY 1540 CE | 3.20 | 628200 | 1047.00 | 3596.4 lakhs |
| INFY 1400 CE | 76.05 | 421800 | 703.00 | 5644.8 lakhs |
| INFY 1420 CE | 56.95 | 396600 | 661.00 | 5234.4 lakhs |
| INFY 1600 CE | 1.60 | 364200 | 607.00 | 4773.6 lakhs |
| INFY 1580 CE | 1.65 | 271800 | 453.00 | 910.8 lakhs |
| INFY 1560 CE | 2.35 | 255000 | 425.00 | 1018.8 lakhs |
| INFY 1380 PE | 1.85 | 240000 | 400.00 | 3232.8 lakhs |
| INFY 1500 PE | 35.30 | 156000 | 260.00 | 1058.4 lakhs |
| INFY 1360 PE | 1.65 | 153600 | 256.00 | 3333.6 lakhs |
| INFY 1340 PE | 1.35 | 118200 | 197.00 | 1778.4 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 1460 CE | 26.85 | 25.75 | 28.75 | 21.75 | 3420600 | 5701.00 | 7473.6 lakhs |
| INFY 1440 CE | 40.45 | 36.90 | 42.45 | 33.90 | 1464600 | 2441.00 | 6073.2 lakhs |
| INFY 1420 CE | 56.95 | 51.65 | 59.60 | 49.55 | 396600 | 661.00 | 5234.4 lakhs |
| INFY 1400 CE | 76.05 | 69.95 | 78.60 | 67.95 | 421800 | 703.00 | 5644.8 lakhs |
| INFY 1380 CE | 94.30 | 92.00 | 95.00 | 87.15 | 46800 | 78.00 | 2570.4 lakhs |
| INFY 1360 CE | 114.00 | 112.00 | 115.50 | 106.80 | 54600 | 91.00 | 882 lakhs |
| INFY 1340 CE | 133.50 | 126.95 | 133.65 | 126.90 | 14400 | 24.00 | 648 lakhs |
| INFY 1320 CE | 152.40 | 153.45 | 154.30 | 149.55 | 4200 | 7.00 | 644.4 lakhs |
| INFY 1300 CE | 174.80 | 173.00 | 177.00 | 167.30 | 22200 | 37.00 | 2232 lakhs |
| INFY 1280 CE | 100.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10.8 lakhs |
| INFY 1260 CE | 189.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72 lakhs |
| INFY 1240 CE | 180.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36 lakhs |
| INFY 1220 CE | 175.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1200 CE | 275.00 | 272.25 | 275.00 | 272.25 | 4200 | 7.00 | 97.2 lakhs |
| INFY 1180 CE | 202.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1160 CE | 216.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1140 CE | 282.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.6 lakhs |
| INFY 1120 CE | 247.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1100 CE | 303.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| INFY 1080 CE | 279.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1060 CE | 296.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1040 CE | 314.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1020 CE | 331.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1000 CE | 370.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10.8 lakhs |
| INFY 980 CE | 368.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 960 CE | 386.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 940 CE | 405.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 920 CE | 424.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 900 CE | 501.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.6 lakhs |
| INFY 880 CE | 463.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 860 CE | 482.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 840 CE | 502.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 820 CE | 521.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 800 CE | 574.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 28.8 lakhs |
INFY Call (CE) of strike 1460.00 has an intrinsic value of 13.9 rupees
INFY Call (CE) of strike 1440.00 has an intrinsic value of 33.9 rupees
INFY out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 1480 CE | 16.85 | 15.05 | 18.30 | 13.30 | 5307000 | 8845.00 | 9147.6 lakhs |
| INFY 1500 CE | 9.85 | 9.35 | 10.70 | 8.20 | 4375800 | 7293.00 | 12189.6 lakhs |
| INFY 1520 CE | 5.40 | 5.35 | 6.40 | 4.65 | 1320600 | 2201.00 | 3214.8 lakhs |
| INFY 1540 CE | 3.20 | 3.40 | 3.90 | 2.85 | 628200 | 1047.00 | 3596.4 lakhs |
| INFY 1560 CE | 2.35 | 2.55 | 2.90 | 2.15 | 255000 | 425.00 | 1018.8 lakhs |
| INFY 1580 CE | 1.65 | 2.10 | 2.50 | 1.55 | 271800 | 453.00 | 910.8 lakhs |
| INFY 1600 CE | 1.60 | 1.90 | 2.00 | 1.50 | 364200 | 607.00 | 4773.6 lakhs |
| INFY 1620 CE | 1.15 | 1.40 | 1.55 | 1.00 | 31200 | 52.00 | 543.6 lakhs |
| INFY 1640 CE | 24.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1660 CE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1680 CE | 19.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1700 CE | 0.90 | 1.10 | 1.10 | 0.80 | 24600 | 41.00 | 1072.8 lakhs |
| INFY 1720 CE | 0.90 | 1.00 | 1.00 | 0.60 | 26400 | 44.00 | 241.2 lakhs |
| INFY 1740 CE | 13.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees
INFY Call (CE) of strike 1500.00 has an intrinsic value of 0 rupees
INFY in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 1480 PE | 22.40 | 27.60 | 28.85 | 21.45 | 767400 | 1279.00 | 1544.4 lakhs |
| INFY 1500 PE | 35.30 | 41.05 | 43.30 | 33.95 | 156000 | 260.00 | 1058.4 lakhs |
| INFY 1520 PE | 51.45 | 52.15 | 57.80 | 49.65 | 6600 | 11.00 | 136.8 lakhs |
| INFY 1540 PE | 70.35 | 70.25 | 75.70 | 70.20 | 12000 | 20.00 | 68.4 lakhs |
| INFY 1560 PE | 87.95 | 89.45 | 89.75 | 85.55 | 4200 | 7.00 | 32.4 lakhs |
| INFY 1580 PE | 265.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1600 PE | 136.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25.2 lakhs |
| INFY 1620 PE | 298.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1640 PE | 315.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1660 PE | 332.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1680 PE | 350.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1700 PE | 367.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1720 PE | 385.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1740 PE | 403.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Put (PE) of strike 1480.00 has an intrinsic value of 6.0999999999999 rupees
INFY Put (PE) of strike 1500.00 has an intrinsic value of 26.1 rupees
INFY out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 1460 PE | 12.55 | 17.45 | 17.45 | 12.00 | 1866600 | 3111.00 | 2696.4 lakhs |
| INFY 1440 PE | 6.35 | 9.15 | 9.25 | 5.90 | 1483800 | 2473.00 | 3668.4 lakhs |
| INFY 1420 PE | 3.55 | 4.00 | 4.85 | 3.15 | 1604400 | 2674.00 | 6256.8 lakhs |
| INFY 1400 PE | 2.30 | 2.15 | 3.05 | 2.10 | 750600 | 1251.00 | 6454.8 lakhs |
| INFY 1380 PE | 1.85 | 2.45 | 2.45 | 1.50 | 240000 | 400.00 | 3232.8 lakhs |
| INFY 1360 PE | 1.65 | 1.55 | 1.90 | 1.35 | 153600 | 256.00 | 3333.6 lakhs |
| INFY 1340 PE | 1.35 | 1.55 | 1.55 | 1.20 | 118200 | 197.00 | 1778.4 lakhs |
| INFY 1320 PE | 1.10 | 1.20 | 1.50 | 1.00 | 60600 | 101.00 | 1839.6 lakhs |
| INFY 1300 PE | 1.10 | 1.10 | 1.25 | 0.85 | 85800 | 143.00 | 4348.8 lakhs |
| INFY 1280 PE | 0.75 | 0.90 | 0.90 | 0.60 | 10200 | 17.00 | 1263.6 lakhs |
| INFY 1260 PE | 0.55 | 1.10 | 1.10 | 0.45 | 22800 | 38.00 | 1263.6 lakhs |
| INFY 1240 PE | 0.40 | 0.55 | 0.55 | 0.35 | 8400 | 14.00 | 698.4 lakhs |
| INFY 1220 PE | 0.15 | 0.15 | 0.15 | 0.15 | 600 | 1.00 | 18 lakhs |
| INFY 1200 PE | 0.50 | 0.50 | 0.60 | 0.35 | 43800 | 73.00 | 1126.8 lakhs |
| INFY 1180 PE | 37.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1160 PE | 32.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1140 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.6 lakhs |
| INFY 1120 PE | 22.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1100 PE | 0.20 | 0.20 | 0.20 | 0.20 | 1200 | 2.00 | 136.8 lakhs |
| INFY 1080 PE | 15.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1060 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| INFY 1040 PE | 10.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1020 PE | 8.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1000 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| INFY 980 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 960 PE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 940 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 920 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 900 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| INFY 880 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 860 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 840 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 820 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 800 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 28.8 lakhs |
INFY Put (PE) of strike 1460.00 has an intrinsic value of 0 rupees
INFY Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees
