Infosys (INFY) option chain analysis (29 Apr)
Infosys (INFY) option chain analysis 29 Apr 2021 expiry
Infosys (INFY) deals in IT Consulting & Software
Stock of Infosys closed at 1441.05, opened at 1455.00 and traded inside a range of 1430.05 and 1455.00 with a volume of 60.53 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 1441.05 | 1455.00 | 1455.00 | 1430.05 | 60.53 lakhs |
| 08 Thu Apr | 1439.85 | 1430.00 | 1451.70 | 1421.00 | 56.54 lakhs |
| 07 Wed Apr | 1430.20 | 1410.25 | 1434.95 | 1406.60 | 58.79 lakhs |
| 06 Tue Apr | 1411.05 | 1423.00 | 1426.00 | 1406.45 | 57.94 lakhs |
| 05 Mon Apr | 1409.90 | 1391.00 | 1425.00 | 1387.00 | 94.8 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 1200
Call of strike 1460.00 has highest open interest of 7918800 with 6599.00 total contracts traded, and a volume of 1651680000 and is trading at a premium of 42.95 Click here to view INFY 1460.00 Call price analysis
Put of strike 1400.00 has highest open interest of 2452800 with 2044.00 total contracts traded, and a volume of 882720000 and is trading at a premium of 26.35 Click here to view INFY 1400.00 Put price analysis
Most active INFY Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| INFY 1460 CE | 42.95 | 7918800 | 6599.00 | 16516.8 lakhs |
| INFY 1500 CE | 28.55 | 7406400 | 6172.00 | 28080 lakhs |
| INFY 1440 CE | 51.95 | 5331600 | 4443.00 | 13831.2 lakhs |
| INFY 1600 CE | 10.05 | 3082800 | 2569.00 | 11656.8 lakhs |
| INFY 1480 CE | 34.85 | 2732400 | 2277.00 | 13096.8 lakhs |
| INFY 1400 PE | 26.35 | 2452800 | 2044.00 | 8827.2 lakhs |
| INFY 1300 PE | 6.05 | 2030400 | 1692.00 | 26805.6 lakhs |
| INFY 1400 CE | 74.10 | 1534800 | 1279.00 | 17956.8 lakhs |
| INFY 1520 CE | 22.60 | 1462800 | 1219.00 | 3895.2 lakhs |
| INFY 1440 PE | 44.05 | 1423200 | 1186.00 | 1879.2 lakhs |
| INFY 1540 CE | 18.20 | 1394400 | 1162.00 | 5824.8 lakhs |
| INFY 1420 CE | 62.40 | 1353600 | 1128.00 | 14032.8 lakhs |
| INFY 1360 PE | 14.60 | 1116000 | 930.00 | 5875.2 lakhs |
| INFY 1420 PE | 34.55 | 1088400 | 907.00 | 3276 lakhs |
| INFY 1340 PE | 10.90 | 1054800 | 879.00 | 6285.6 lakhs |
| INFY 1380 PE | 19.85 | 816000 | 680.00 | 4795.2 lakhs |
| INFY 1320 PE | 8.05 | 787200 | 656.00 | 2671.2 lakhs |
| INFY 1580 CE | 12.05 | 700800 | 584.00 | 2167.2 lakhs |
| INFY 1560 CE | 14.75 | 692400 | 577.00 | 4039.2 lakhs |
| INFY 1700 CE | 4.00 | 547200 | 456.00 | 986.4 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 1440 CE | 51.95 | 54.65 | 57.70 | 47.85 | 5331600 | 4443.00 | 13831.2 lakhs |
| INFY 1420 CE | 62.40 | 65.00 | 67.50 | 56.70 | 1353600 | 1128.00 | 14032.8 lakhs |
| INFY 1400 CE | 74.10 | 82.75 | 82.75 | 68.50 | 1534800 | 1279.00 | 17956.8 lakhs |
| INFY 1380 CE | 87.80 | 90.00 | 94.45 | 82.00 | 79200 | 66.00 | 3859.2 lakhs |
| INFY 1360 CE | 102.55 | 105.35 | 110.00 | 96.15 | 140400 | 117.00 | 4442.4 lakhs |
| INFY 1340 CE | 120.00 | 122.00 | 123.00 | 112.00 | 21600 | 18.00 | 1972.8 lakhs |
| INFY 1320 CE | 139.80 | 136.30 | 139.80 | 131.00 | 18000 | 15.00 | 324 lakhs |
| INFY 1300 CE | 153.20 | 153.65 | 162.75 | 146.55 | 434400 | 362.00 | 21002.4 lakhs |
| INFY 1280 CE | 168.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 79.2 lakhs |
| INFY 1260 CE | 197.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 165.6 lakhs |
| INFY 1240 CE | 193.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 151.2 lakhs |
| INFY 1220 CE | 207.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| INFY 1200 CE | 239.50 | 246.40 | 246.40 | 239.50 | 3600 | 3.00 | 259.2 lakhs |
| INFY 1180 CE | 199.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| INFY 1160 CE | 220.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| INFY 1140 CE | 190.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1120 CE | 203.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1100 CE | 350.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 144 lakhs |
| INFY 1080 CE | 290.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 57.6 lakhs |
| INFY 1060 CE | 248.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1040 CE | 264.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1020 CE | 281.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1000 CE | 375.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 43.2 lakhs |
| INFY 980 CE | 315.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 960 CE | 333.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 940 CE | 351.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 920 CE | 369.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 900 CE | 471.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.6 lakhs |
| INFY 880 CE | 407.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 860 CE | 426.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 840 CE | 445.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 820 CE | 464.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 800 CE | 550.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 86.4 lakhs |
INFY Call (CE) of strike 1440.00 has an intrinsic value of 1.05 rupees
INFY Call (CE) of strike 1420.00 has an intrinsic value of 21.05 rupees
INFY out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 1460 CE | 42.95 | 44.30 | 47.90 | 39.15 | 7918800 | 6599.00 | 16516.8 lakhs |
| INFY 1480 CE | 34.85 | 37.00 | 39.35 | 31.95 | 2732400 | 2277.00 | 13096.8 lakhs |
| INFY 1500 CE | 28.55 | 28.00 | 32.20 | 25.70 | 7406400 | 6172.00 | 28080 lakhs |
| INFY 1520 CE | 22.60 | 23.60 | 25.90 | 20.70 | 1462800 | 1219.00 | 3895.2 lakhs |
| INFY 1540 CE | 18.20 | 18.70 | 20.70 | 16.30 | 1394400 | 1162.00 | 5824.8 lakhs |
| INFY 1560 CE | 14.75 | 15.00 | 16.70 | 13.40 | 692400 | 577.00 | 4039.2 lakhs |
| INFY 1580 CE | 12.05 | 11.05 | 13.60 | 10.85 | 700800 | 584.00 | 2167.2 lakhs |
| INFY 1600 CE | 10.05 | 10.00 | 11.10 | 8.90 | 3082800 | 2569.00 | 11656.8 lakhs |
| INFY 1620 CE | 8.30 | 8.55 | 8.85 | 7.20 | 320400 | 267.00 | 2822.4 lakhs |
| INFY 1640 CE | 6.75 | 6.05 | 7.15 | 5.90 | 420000 | 350.00 | 1087.2 lakhs |
| INFY 1660 CE | 5.60 | 4.90 | 5.90 | 4.90 | 304800 | 254.00 | 1152 lakhs |
| INFY 1680 CE | 4.75 | 4.50 | 5.05 | 4.00 | 34800 | 29.00 | 194.4 lakhs |
| INFY 1700 CE | 4.00 | 3.65 | 4.05 | 3.40 | 547200 | 456.00 | 986.4 lakhs |
| INFY 1720 CE | 3.30 | 2.65 | 3.50 | 2.65 | 74400 | 62.00 | 295.2 lakhs |
INFY Call (CE) of strike 1460.00 has an intrinsic value of 0 rupees
INFY Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees
INFY in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 1460 PE | 54.85 | 55.00 | 61.20 | 48.95 | 519600 | 433.00 | 1195.2 lakhs |
| INFY 1480 PE | 67.40 | 70.30 | 73.70 | 60.65 | 210000 | 175.00 | 691.2 lakhs |
| INFY 1500 PE | 80.15 | 79.25 | 85.95 | 73.00 | 40800 | 34.00 | 511.2 lakhs |
| INFY 1520 PE | 87.20 | 98.05 | 99.15 | 87.20 | 4800 | 4.00 | 108 lakhs |
| INFY 1540 PE | 281.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1560 PE | 297.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1580 PE | 314.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1600 PE | 162.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| INFY 1620 PE | 203.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| INFY 1640 PE | 367.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1660 PE | 384.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1680 PE | 402.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1700 PE | 421.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1720 PE | 439.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Put (PE) of strike 1460.00 has an intrinsic value of 18.95 rupees
INFY Put (PE) of strike 1480.00 has an intrinsic value of 38.95 rupees
INFY out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| INFY 1440 PE | 44.05 | 44.95 | 50.20 | 38.80 | 1423200 | 1186.00 | 1879.2 lakhs |
| INFY 1420 PE | 34.55 | 37.35 | 39.40 | 30.00 | 1088400 | 907.00 | 3276 lakhs |
| INFY 1400 PE | 26.35 | 24.95 | 30.75 | 22.65 | 2452800 | 2044.00 | 8827.2 lakhs |
| INFY 1380 PE | 19.85 | 20.65 | 23.50 | 17.05 | 816000 | 680.00 | 4795.2 lakhs |
| INFY 1360 PE | 14.60 | 16.50 | 17.80 | 12.45 | 1116000 | 930.00 | 5875.2 lakhs |
| INFY 1340 PE | 10.90 | 13.35 | 13.35 | 9.10 | 1054800 | 879.00 | 6285.6 lakhs |
| INFY 1320 PE | 8.05 | 9.00 | 10.05 | 6.75 | 787200 | 656.00 | 2671.2 lakhs |
| INFY 1300 PE | 6.05 | 6.05 | 7.35 | 4.85 | 2030400 | 1692.00 | 26805.6 lakhs |
| INFY 1280 PE | 4.50 | 4.05 | 5.45 | 3.75 | 316800 | 264.00 | 2995.2 lakhs |
| INFY 1260 PE | 3.25 | 3.90 | 4.10 | 2.80 | 372000 | 310.00 | 2592 lakhs |
| INFY 1240 PE | 2.65 | 2.75 | 2.95 | 2.60 | 20400 | 17.00 | 2959.2 lakhs |
| INFY 1220 PE | 2.10 | 1.90 | 2.50 | 1.80 | 33600 | 28.00 | 2340 lakhs |
| INFY 1200 PE | 1.85 | 1.90 | 2.10 | 1.65 | 99600 | 83.00 | 5364 lakhs |
| INFY 1180 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 547.2 lakhs |
| INFY 1160 PE | 7.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| INFY 1140 PE | 0.35 | 0.35 | 0.35 | 0.35 | 1200 | 1.00 | 208.8 lakhs |
| INFY 1120 PE | 37.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1100 PE | 0.90 | 0.80 | 0.90 | 0.70 | 9600 | 8.00 | 784.8 lakhs |
| INFY 1080 PE | 3.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| INFY 1060 PE | 22.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1040 PE | 19.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1020 PE | 15.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 1000 PE | 0.45 | 0.30 | 0.55 | 0.30 | 2400 | 2.00 | 165.6 lakhs |
| INFY 980 PE | 10.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 960 PE | 8.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 940 PE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 920 PE | 5.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 900 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| INFY 880 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 860 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 840 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 820 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| INFY 800 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
INFY Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees
INFY Put (PE) of strike 1420.00 has an intrinsic value of 0 rupees
