BullFO

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

nse chart

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

chart INFY

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

 chart INFY 1460.00 CE

INFY Call (CE) of strike 1440.00 has an intrinsic value of 33.9 rupees

 chart INFY 1440.00 CE

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

 chart INFY 1480.00 CE

INFY Call (CE) of strike 1500.00 has an intrinsic value of 0 rupees

 chart INFY 1500.00 CE

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

 chart INFY 1480.00 PE

INFY Put (PE) of strike 1500.00 has an intrinsic value of 26.1 rupees

 chart INFY 1500.00 PE

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

 chart INFY 1460.00 PE

INFY Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart INFY 1440.00 PE