BullFO

Infosys (INFY) option chain analysis (24 Feb)

Infosys (INFY) option chain analysis 24 Feb 2022 expiry

Infosys (INFY) deals in IT Consulting & Software

Stock of Infosys closed at 1678.60, opened at 1702.00 and traded inside a range of 1665.00 and 1709.70 with a volume of 112.32 lakhs.

Date Close Open High Low Volume
27 Thu Jan 1678.60 1702.00 1709.70 1665.00 112.32 lakhs
25 Tue Jan 1722.15 1726.60 1740.00 1700.50 91.38 lakhs
24 Mon Jan 1736.80 1765.00 1768.65 1728.00 71.17 lakhs
21 Fri Jan 1785.70 1795.00 1808.00 1776.00 82.53 lakhs
20 Thu Jan 1823.70 1844.00 1848.00 1815.50 55.33 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 600

Call of strike 1800.00 has highest open interest of 5106000 with 8510.00 total contracts traded, and a volume of 988200000 and is trading at a premium of 19.65 Click here to view INFY 1800.00 Call price analysis

Put of strike 1600.00 has highest open interest of 2102400 with 3504.00 total contracts traded, and a volume of 258480000 and is trading at a premium of 28.75 Click here to view INFY 1600.00 Put price analysis

Most active INFY Calls & Puts

Strike Premium Open Interest Contracts Volume
INFY 1800 CE 19.65 5106000 8510.00 9882 lakhs
INFY 1700 CE 53.70 4180200 6967.00 3780 lakhs
INFY 1760 CE 29.45 2314200 3857.00 3198.6 lakhs
INFY 1900 CE 9.10 2205600 3676.00 7426.8 lakhs
INFY 1600 PE 28.75 2102400 3504.00 2584.8 lakhs
INFY 1740 CE 36.60 1836600 3061.00 3524.4 lakhs
INFY 1700 PE 67.90 1624200 2707.00 3184.2 lakhs
INFY 1720 CE 44.60 1420800 2368.00 1512 lakhs
INFY 1680 CE 63.40 1333800 2223.00 1013.4 lakhs
INFY 1500 PE 11.70 1189200 1982.00 1890 lakhs
INFY 1660 PE 44.40 1127400 1879.00 1701 lakhs
INFY 1780 CE 24.00 1089600 1816.00 1519.2 lakhs
INFY 2000 CE 5.55 1030200 1717.00 3708 lakhs
INFY 1840 CE 13.30 1026600 1711.00 1960.2 lakhs
INFY 1680 PE 57.75 849600 1416.00 792 lakhs
INFY 1860 CE 11.10 697200 1162.00 3745.8 lakhs
INFY 1640 PE 44.20 693000 1155.00 820.8 lakhs
INFY 1820 CE 16.20 654600 1091.00 1288.8 lakhs
INFY 2100 CE 3.00 467400 779.00 1949.4 lakhs
INFY 1800 PE 133.80 448800 748.00 3994.2 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 1660 CE 74.35 79.35 79.45 65.60 423000 705.00 315 lakhs
INFY 1640 CE 87.00 95.90 95.90 77.20 97200 162.00 255.6 lakhs
INFY 1620 CE 174.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1600 CE 114.30 130.00 130.00 102.55 284400 474.00 610.2 lakhs
INFY 1580 CE 200.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1560 CE 215.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1540 CE 229.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1520 CE 245.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1500 CE 207.95 190.00 207.95 186.20 15600 26.00 50.4 lakhs
INFY 1480 CE 276.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1460 CE 293.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1440 CE 310.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1420 CE 327.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1400 CE 325.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 1380 CE 363.60 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1360 CE 381.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1340 CE 400.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1320 CE 419.20 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1300 CE 438.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1280 CE 457.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1260 CE 476.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1240 CE 495.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1220 CE 515.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1200 CE 477.40 485.00 485.00 474.65 32400 54.00 95.4 lakhs
INFY 1180 CE 554.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1160 CE 574.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1140 CE 593.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1120 CE 613.55 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Call (CE) of strike 1660.00 has an intrinsic value of 18.6 rupees

 chart INFY 1660.00 CE

INFY Call (CE) of strike 1640.00 has an intrinsic value of 38.6 rupees

 chart INFY 1640.00 CE

INFY out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1680 CE 63.40 65.20 73.15 55.30 1333800 2223.00 1013.4 lakhs
INFY 1700 CE 53.70 72.00 72.00 46.50 4180200 6967.00 3780 lakhs
INFY 1720 CE 44.60 58.00 58.00 38.45 1420800 2368.00 1512 lakhs
INFY 1740 CE 36.60 49.45 49.45 31.00 1836600 3061.00 3524.4 lakhs
INFY 1760 CE 29.45 42.85 42.95 25.45 2314200 3857.00 3198.6 lakhs
INFY 1780 CE 24.00 35.55 36.00 20.95 1089600 1816.00 1519.2 lakhs
INFY 1800 CE 19.65 29.90 30.85 16.90 5106000 8510.00 9882 lakhs
INFY 1820 CE 16.20 25.50 25.50 14.30 654600 1091.00 1288.8 lakhs
INFY 1840 CE 13.30 19.90 20.00 11.95 1026600 1711.00 1960.2 lakhs
INFY 1860 CE 11.10 20.00 20.00 9.80 697200 1162.00 3745.8 lakhs
INFY 1880 CE 10.05 13.00 14.60 9.15 443400 739.00 831.6 lakhs
INFY 1900 CE 9.10 11.55 14.65 8.40 2205600 3676.00 7426.8 lakhs
INFY 1920 CE 8.25 10.90 11.00 7.75 336000 560.00 707.4 lakhs
INFY 1940 CE 7.45 9.00 9.10 7.10 304800 508.00 1078.2 lakhs
INFY 1960 CE 6.90 8.65 8.65 6.70 178200 297.00 588.6 lakhs
INFY 1980 CE 6.20 5.15 7.65 5.15 143400 239.00 230.4 lakhs
INFY 2000 CE 5.55 6.00 7.50 5.00 1030200 1717.00 3708 lakhs
INFY 2020 CE 6.40 0.00 0.00 0.00 0 0.00 66.6 lakhs
INFY 2040 CE 4.60 4.10 6.10 4.10 56400 94.00 135 lakhs
INFY 2060 CE 6.00 0.00 0.00 0.00 0 0.00 7.2 lakhs
INFY 2080 CE 3.70 4.10 5.00 3.50 66000 110.00 86.4 lakhs
INFY 2100 CE 3.00 2.95 3.95 2.55 467400 779.00 1949.4 lakhs
INFY 2120 CE 15.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2140 CE 13.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2160 CE 11.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2180 CE 10.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2200 CE 1.80 2.00 2.30 1.35 186000 310.00 948.6 lakhs
INFY 2220 CE 4.10 0.00 0.00 0.00 0 0.00 3.6 lakhs
INFY 2240 CE 7.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2260 CE 6.30 0.00 0.00 0.00 0 0.00 1.8 lakhs
INFY 2280 CE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2300 CE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Call (CE) of strike 1680.00 has an intrinsic value of 0 rupees

 chart INFY 1680.00 CE

INFY Call (CE) of strike 1700.00 has an intrinsic value of 0 rupees

 chart INFY 1700.00 CE

INFY in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1680 PE 57.75 57.00 67.90 48.65 849600 1416.00 792 lakhs
INFY 1700 PE 67.90 60.00 80.00 55.45 1624200 2707.00 3184.2 lakhs
INFY 1720 PE 78.20 85.70 90.00 68.75 186600 311.00 487.8 lakhs
INFY 1740 PE 90.90 68.70 103.80 68.70 180600 301.00 923.4 lakhs
INFY 1760 PE 103.90 109.50 117.65 92.00 328200 547.00 1290.6 lakhs
INFY 1780 PE 116.80 105.00 133.85 105.00 178800 298.00 840.6 lakhs
INFY 1800 PE 133.80 120.00 150.40 120.00 448800 748.00 3994.2 lakhs
INFY 1820 PE 141.65 151.00 162.50 139.65 21000 35.00 541.8 lakhs
INFY 1840 PE 169.65 163.95 184.00 156.15 36000 60.00 529.2 lakhs
INFY 1860 PE 183.00 177.00 196.00 176.55 15600 26.00 480.6 lakhs
INFY 1880 PE 205.40 206.90 219.00 193.20 17400 29.00 397.8 lakhs
INFY 1900 PE 223.30 225.00 240.05 210.00 156600 261.00 1567.8 lakhs
INFY 1920 PE 236.95 237.90 255.75 236.95 11400 19.00 144 lakhs
INFY 1940 PE 253.70 274.75 274.75 253.70 9600 16.00 219.6 lakhs
INFY 1960 PE 230.70 0.00 0.00 0.00 0 0.00 27 lakhs
INFY 1980 PE 271.75 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2000 PE 316.60 300.00 336.80 300.00 84000 140.00 599.4 lakhs
INFY 2020 PE 304.75 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2040 PE 321.65 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2060 PE 338.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2080 PE 356.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2100 PE 410.00 410.00 410.00 410.00 600 1.00 1.8 lakhs
INFY 2120 PE 391.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2140 PE 410.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2160 PE 428.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2180 PE 446.70 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2200 PE 465.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2220 PE 483.95 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2240 PE 502.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2260 PE 521.75 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2280 PE 540.75 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2300 PE 559.90 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Put (PE) of strike 1680.00 has an intrinsic value of 1.4000000000001 rupees

 chart INFY 1680.00 PE

INFY Put (PE) of strike 1700.00 has an intrinsic value of 21.4 rupees

 chart INFY 1700.00 PE

INFY out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1660 PE 44.40 55.00 58.25 28.05 1127400 1879.00 1701 lakhs
INFY 1640 PE 44.20 46.85 57.45 34.20 693000 1155.00 820.8 lakhs
INFY 1620 PE 34.55 36.45 41.40 28.75 324600 541.00 246.6 lakhs
INFY 1600 PE 28.75 22.00 35.30 22.00 2102400 3504.00 2584.8 lakhs
INFY 1580 PE 23.95 15.25 29.35 15.25 342000 570.00 291.6 lakhs
INFY 1560 PE 20.15 18.60 24.75 16.65 408600 681.00 477 lakhs
INFY 1540 PE 16.30 11.15 20.35 11.15 405000 675.00 693 lakhs
INFY 1520 PE 27.70 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1500 PE 11.70 10.00 14.00 7.50 1189200 1982.00 1890 lakhs
INFY 1480 PE 20.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1460 PE 16.75 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1440 PE 13.95 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1420 PE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1400 PE 4.65 6.95 6.95 2.10 306600 511.00 347.4 lakhs
INFY 1380 PE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1360 PE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1340 PE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1320 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1300 PE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1280 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1260 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1240 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1220 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1200 PE 0.70 0.35 1.50 0.25 40800 68.00 97.2 lakhs
INFY 1180 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1160 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1140 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1120 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Put (PE) of strike 1660.00 has an intrinsic value of 0 rupees

 chart INFY 1660.00 PE

INFY Put (PE) of strike 1640.00 has an intrinsic value of 0 rupees

 chart INFY 1640.00 PE