BullFO

Infosys (INFY) option chain analysis (30 Jul)

Infosys (INFY) option chain analysis 30 Jul 2020 expiry

Infosys (INFY) deals in IT Consulting & Software

Stock of Infosys closed at 762.70, opened at 755.00 and traded inside a range of 752.50 and 764.00 with a volume of 77.97 lakhs.

Date Close Open High Low Volume
03 Fri Jul 762.70 755.00 764.00 752.50 77.97 lakhs
02 Thu Jul 756.60 737.35 765.45 735.40 172.64 lakhs
01 Wed Jul 731.90 737.25 742.30 729.75 54.78 lakhs
30 Tue Jun 735.95 732.80 738.95 724.25 104.11 lakhs
29 Mon Jun 731.75 735.40 744.70 730.10 89.54 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 760.00 has highest open interest of 1766400 with 1472.00 total contracts traded, and a volume of 2070720000 and is trading at a premium of 26.65 Click here to view INFY 760.00 Call price analysis

Put of strike 750.00 has highest open interest of 907200 with 756.00 total contracts traded, and a volume of 577440000 and is trading at a premium of 20.75 Click here to view INFY 750.00 Put price analysis

Most active INFY Calls & Puts

Strike Premium Open Interest Contracts Volume
INFY 760 CE 26.65 1766400 1472.00 20707.2 lakhs
INFY 800 CE 11.25 1441200 1201.00 15177.6 lakhs
INFY 770 CE 22.00 1264800 1054.00 3873.6 lakhs
INFY 780 CE 17.85 1071600 893.00 7776 lakhs
INFY 750 PE 20.75 907200 756.00 5774.4 lakhs
INFY 740 PE 16.90 781200 651.00 4579.2 lakhs
INFY 760 PE 25.10 733200 611.00 4795.2 lakhs
INFY 700 PE 7.00 594000 495.00 12672 lakhs
INFY 790 CE 14.20 528000 440.00 1641.6 lakhs
INFY 750 CE 32.30 460800 384.00 5558.4 lakhs
INFY 720 PE 10.95 441600 368.00 4737.6 lakhs
INFY 840 CE 4.00 429600 358.00 9993.6 lakhs
INFY 730 PE 13.60 414000 345.00 3499.2 lakhs
INFY 820 CE 6.85 342000 285.00 3729.6 lakhs
INFY 710 PE 8.70 277200 231.00 2836.8 lakhs
INFY 650 PE 1.90 230400 192.00 14356.8 lakhs
INFY 810 CE 8.85 193200 161.00 1123.2 lakhs
INFY 850 CE 3.10 182400 152.00 2462.4 lakhs
INFY 680 PE 4.25 170400 142.00 3398.4 lakhs
INFY 740 CE 38.35 153600 128.00 3139.2 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 760 CE 26.65 21.70 28.55 21.70 1766400 1472.00 20707.2 lakhs
INFY 750 CE 32.30 29.90 34.00 27.00 460800 384.00 5558.4 lakhs
INFY 740 CE 38.35 34.00 40.00 32.95 153600 128.00 3139.2 lakhs
INFY 730 CE 45.30 45.90 46.60 41.15 55200 46.00 1641.6 lakhs
INFY 720 CE 52.05 49.10 52.50 49.10 30000 25.00 2016 lakhs
INFY 710 CE 59.60 55.10 59.60 55.10 2400 2.00 489.6 lakhs
INFY 700 CE 67.65 62.55 67.75 62.55 24000 20.00 1584 lakhs
INFY 690 CE 75.00 72.20 75.00 72.20 2400 2.00 288 lakhs
INFY 680 CE 66.85 0.00 0.00 0.00 0 0.00 273.6 lakhs
INFY 670 CE 68.50 0.00 0.00 0.00 0 0.00 43.2 lakhs
INFY 660 CE 102.95 102.95 102.95 102.95 1200 1.00 57.6 lakhs
INFY 650 CE 93.00 0.00 0.00 0.00 0 0.00 216 lakhs
INFY 640 CE 115.00 115.00 115.00 115.00 1200 1.00 144 lakhs
INFY 630 CE 153.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 620 CE 128.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 610 CE 164.75 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 600 CE 126.75 0.00 0.00 0.00 0 0.00 100.8 lakhs
INFY 590 CE 177.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 580 CE 183.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 570 CE 190.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 560 CE 196.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 550 CE 147.50 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 540 CE 210.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 530 CE 218.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 520 CE 225.45 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Call (CE) of strike 760.00 has an intrinsic value of 2.7 rupees

 chart INFY 760.00 CE

INFY Call (CE) of strike 750.00 has an intrinsic value of 12.7 rupees

 chart INFY 750.00 CE

INFY out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 770 CE 22.00 20.10 23.70 18.40 1264800 1054.00 3873.6 lakhs
INFY 780 CE 17.85 16.10 19.35 14.65 1071600 893.00 7776 lakhs
INFY 790 CE 14.20 13.00 15.40 11.85 528000 440.00 1641.6 lakhs
INFY 800 CE 11.25 10.00 12.50 9.20 1441200 1201.00 15177.6 lakhs
INFY 810 CE 8.85 8.50 9.70 7.60 193200 161.00 1123.2 lakhs
INFY 820 CE 6.85 6.40 7.75 5.80 342000 285.00 3729.6 lakhs
INFY 830 CE 5.15 4.90 6.00 4.40 117600 98.00 1195.2 lakhs
INFY 840 CE 4.00 3.80 4.55 3.35 429600 358.00 9993.6 lakhs
INFY 850 CE 3.10 2.80 3.60 2.45 182400 152.00 2462.4 lakhs
INFY 860 CE 2.35 2.40 2.70 1.95 64800 54.00 1742.4 lakhs
INFY 870 CE 1.80 1.80 2.15 1.40 64800 54.00 1425.6 lakhs
INFY 880 CE 56.55 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Call (CE) of strike 770.00 has an intrinsic value of 0 rupees

 chart INFY 770.00 CE

INFY Call (CE) of strike 780.00 has an intrinsic value of 0 rupees

 chart INFY 780.00 CE

INFY in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 770 PE 30.20 33.35 33.75 29.60 96000 80.00 518.4 lakhs
INFY 780 PE 36.20 42.15 42.15 36.00 31200 26.00 489.6 lakhs
INFY 790 PE 78.65 0.00 0.00 0.00 0 0.00 28.8 lakhs
INFY 800 PE 49.70 56.50 56.50 49.60 66000 55.00 1209.6 lakhs
INFY 810 PE 63.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
INFY 820 PE 67.00 67.00 67.00 67.00 1200 1.00 14.4 lakhs
INFY 830 PE 173.55 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 840 PE 156.00 0.00 0.00 0.00 0 0.00 57.6 lakhs
INFY 850 PE 187.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 860 PE 195.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 870 PE 202.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 880 PE 209.90 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Put (PE) of strike 770.00 has an intrinsic value of 7.3 rupees

 chart INFY 770.00 PE

INFY Put (PE) of strike 780.00 has an intrinsic value of 17.3 rupees

 chart INFY 780.00 PE

INFY out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 760 PE 25.10 30.00 30.40 24.40 733200 611.00 4795.2 lakhs
INFY 750 PE 20.75 25.00 25.30 20.20 907200 756.00 5774.4 lakhs
INFY 740 PE 16.90 19.70 20.80 16.30 781200 651.00 4579.2 lakhs
INFY 730 PE 13.60 15.95 16.80 13.20 414000 345.00 3499.2 lakhs
INFY 720 PE 10.95 13.50 13.50 10.55 441600 368.00 4737.6 lakhs
INFY 710 PE 8.70 10.35 10.90 8.50 277200 231.00 2836.8 lakhs
INFY 700 PE 7.00 8.35 8.75 6.70 594000 495.00 12672 lakhs
INFY 690 PE 5.50 6.70 6.70 5.40 110400 92.00 2160 lakhs
INFY 680 PE 4.25 5.00 5.20 4.10 170400 142.00 3398.4 lakhs
INFY 670 PE 3.25 3.90 3.90 3.15 103200 86.00 2332.8 lakhs
INFY 660 PE 2.50 2.70 2.90 2.35 84000 70.00 1900.8 lakhs
INFY 650 PE 1.90 2.25 2.30 1.80 230400 192.00 14356.8 lakhs
INFY 640 PE 1.60 2.30 2.30 1.50 42000 35.00 1425.6 lakhs
INFY 630 PE 1.25 1.35 1.35 1.10 7200 6.00 518.4 lakhs
INFY 620 PE 1.05 1.05 1.15 1.00 16800 14.00 792 lakhs
INFY 610 PE 51.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 600 PE 0.85 0.85 0.90 0.80 37200 31.00 4291.2 lakhs
INFY 590 PE 44.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 580 PE 40.65 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 570 PE 37.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 560 PE 34.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 550 PE 31.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 540 PE 0.55 0.00 0.00 0.00 0 0.00 331.2 lakhs
INFY 530 PE 25.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 520 PE 0.30 0.30 0.30 0.30 1200 1.00 144 lakhs

INFY Put (PE) of strike 760.00 has an intrinsic value of 0 rupees

 chart INFY 760.00 PE

INFY Put (PE) of strike 750.00 has an intrinsic value of 0 rupees

 chart INFY 750.00 PE