BullFO

Infosys (INFY) option chain analysis (30 Sep)

Infosys (INFY) option chain analysis 30 Sep 2021 expiry

Infosys (INFY) deals in IT Consulting & Software

Stock of Infosys closed at 1691.30, opened at 1697.00 and traded inside a range of 1684.45 and 1718.00 with a volume of 74.55 lakhs.

Date Close Open High Low Volume
17 Fri Sep 1691.30 1697.00 1718.00 1684.45 74.55 lakhs
16 Thu Sep 1702.25 1715.20 1719.25 1691.45 32.47 lakhs
15 Wed Sep 1711.45 1693.25 1715.10 1690.20 40.62 lakhs
14 Tue Sep 1686.15 1695.95 1695.95 1678.60 49.45 lakhs
13 Mon Sep 1691.90 1683.00 1701.50 1675.20 46.62 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 1

Call of strike 1700.00 has highest open interest of 10116 with 10116.00 total contracts traded, and a volume of 2571000 and is trading at a premium of 26.45 Click here to view INFY 1700.00 Call price analysis

Put of strike 1700.00 has highest open interest of 3924 with 3924.00 total contracts traded, and a volume of 933000 and is trading at a premium of 30.75 Click here to view INFY 1700.00 Put price analysis

Most active INFY Calls & Puts

Strike Premium Open Interest Contracts Volume
INFY 1700 CE 26.45 10116 10116.00 25.71 lakhs
INFY 1720 CE 19.25 9184 9184.00 21.35 lakhs
INFY 1740 CE 13.90 6555 6555.00 20.72 lakhs
INFY 1760 CE 10.05 4245 4245.00 11.25 lakhs
INFY 1700 PE 30.75 3924 3924.00 9.33 lakhs
INFY 1800 CE 5.65 3457 3457.00 20.33 lakhs
INFY 1680 PE 20.50 2776 2776.00 8.06 lakhs
INFY 1780 CE 7.45 1989 1989.00 5.68 lakhs
INFY 1660 PE 13.55 1960 1960.00 8.24 lakhs
INFY 1640 PE 8.40 1689 1689.00 7.85 lakhs
INFY 1600 PE 4.30 1581 1581.00 8.76 lakhs
INFY 1620 PE 5.40 1495 1495.00 7.4 lakhs
INFY 1680 CE 35.85 1440 1440.00 4.72 lakhs
INFY 1820 CE 4.10 1248 1248.00 3.64 lakhs
INFY 1720 PE 43.70 1001 1001.00 3.13 lakhs
INFY 1900 CE 1.75 742 742.00 6.37 lakhs
INFY 1840 CE 2.95 664 664.00 3.79 lakhs
INFY 1860 CE 2.30 423 423.00 2.86 lakhs
INFY 1740 PE 57.50 398 398.00 2.47 lakhs
INFY 1660 CE 48.35 356 356.00 1.33 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 1680 CE 35.85 39.65 52.00 33.80 1440 1440.00 4.72 lakhs
INFY 1660 CE 48.35 51.00 67.30 46.00 356 356.00 1.33 lakhs
INFY 1640 CE 65.35 67.95 84.00 62.00 32 32.00 0.9 lakhs
INFY 1620 CE 82.30 83.40 100.00 81.15 15 15.00 0.13 lakhs
INFY 1600 CE 100.70 100.00 121.60 97.25 133 133.00 1.8 lakhs
INFY 1580 CE 130.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
INFY 1560 CE 186.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
INFY 1540 CE 207.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
INFY 1520 CE 206.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
INFY 1500 CE 185.90 0.00 0.00 0.00 0 0.00 0.12 lakhs
INFY 1480 CE 165.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1460 CE 177.55 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1440 CE 190.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1420 CE 203.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1400 CE 309.00 309.00 309.00 309.00 1 1.00 0.04 lakhs
INFY 1380 CE 231.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1360 CE 246.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1340 CE 390.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
INFY 1320 CE 276.95 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1300 CE 407.00 407.00 407.00 407.00 1 1.00 0.06 lakhs
INFY 1280 CE 309.60 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1260 CE 326.55 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1240 CE 343.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1220 CE 361.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1200 CE 530.60 0.00 0.00 0.00 0 0.00 0.09 lakhs
INFY 1180 CE 397.70 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1160 CE 416.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1140 CE 434.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1120 CE 586.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
INFY 1100 CE 645.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
INFY 1080 CE 492.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1060 CE 511.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1040 CE 530.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1020 CE 550.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1000 CE 743.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
INFY 980 CE 760.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
INFY 960 CE 609.20 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Call (CE) of strike 1680.00 has an intrinsic value of 11.3 rupees

 chart INFY 1680.00 CE

INFY Call (CE) of strike 1660.00 has an intrinsic value of 31.3 rupees

 chart INFY 1660.00 CE

INFY out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1700 CE 26.45 29.15 38.85 25.00 10116 10116.00 25.71 lakhs
INFY 1720 CE 19.25 20.00 28.60 18.10 9184 9184.00 21.35 lakhs
INFY 1740 CE 13.90 15.20 20.50 13.00 6555 6555.00 20.72 lakhs
INFY 1760 CE 10.05 12.30 14.60 9.50 4245 4245.00 11.25 lakhs
INFY 1780 CE 7.45 9.00 10.95 6.95 1989 1989.00 5.68 lakhs
INFY 1800 CE 5.65 7.10 8.50 5.10 3457 3457.00 20.33 lakhs
INFY 1820 CE 4.10 5.40 6.50 3.65 1248 1248.00 3.64 lakhs
INFY 1840 CE 2.95 4.05 4.85 2.50 664 664.00 3.79 lakhs
INFY 1860 CE 2.30 3.05 3.80 1.85 423 423.00 2.86 lakhs
INFY 1880 CE 1.90 2.70 2.95 1.50 304 304.00 2.58 lakhs
INFY 1900 CE 1.75 2.20 2.50 1.40 742 742.00 6.37 lakhs
INFY 1920 CE 1.55 2.05 2.15 1.30 114 114.00 1.22 lakhs
INFY 1940 CE 1.45 1.75 1.75 1.25 60 60.00 1.35 lakhs
INFY 1960 CE 19.20 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1980 CE 17.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2000 CE 1.20 1.25 1.40 0.90 165 165.00 3.7 lakhs
INFY 2020 CE 1.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
INFY 2040 CE 0.80 0.95 1.60 0.80 21 21.00 0.56 lakhs

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

 chart INFY 1700.00 CE

INFY Call (CE) of strike 1720.00 has an intrinsic value of 0 rupees

 chart INFY 1720.00 CE

INFY in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1700 PE 30.75 29.85 35.45 17.60 3924 3924.00 9.33 lakhs
INFY 1720 PE 43.70 46.30 47.95 27.20 1001 1001.00 3.13 lakhs
INFY 1740 PE 57.50 54.45 63.15 39.00 398 398.00 2.47 lakhs
INFY 1760 PE 77.30 64.10 78.85 57.75 38 38.00 1.01 lakhs
INFY 1780 PE 95.75 85.50 98.50 71.00 16 16.00 0.6 lakhs
INFY 1800 PE 97.95 98.00 99.95 91.60 13 13.00 1.31 lakhs
INFY 1820 PE 116.70 116.70 116.70 116.70 1 1.00 0.23 lakhs
INFY 1840 PE 159.05 0.00 0.00 0.00 0 0.00 0.02 lakhs
INFY 1860 PE 314.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1880 PE 330.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1900 PE 225.85 0.00 0.00 0.00 0 0.00 0.03 lakhs
INFY 1920 PE 365.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1940 PE 382.55 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1960 PE 400.20 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1980 PE 418.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2000 PE 436.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2020 PE 454.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 2040 PE 472.65 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Put (PE) of strike 1700.00 has an intrinsic value of 8.7 rupees

 chart INFY 1700.00 PE

INFY Put (PE) of strike 1720.00 has an intrinsic value of 28.7 rupees

 chart INFY 1720.00 PE

INFY out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFY 1680 PE 20.50 22.00 23.95 11.00 2776 2776.00 8.06 lakhs
INFY 1660 PE 13.55 14.00 16.00 6.75 1960 1960.00 8.24 lakhs
INFY 1640 PE 8.40 7.80 10.35 4.00 1689 1689.00 7.85 lakhs
INFY 1620 PE 5.40 4.85 6.90 2.40 1495 1495.00 7.4 lakhs
INFY 1600 PE 4.30 4.00 5.15 2.15 1581 1581.00 8.76 lakhs
INFY 1580 PE 3.40 3.15 4.10 1.95 350 350.00 1.58 lakhs
INFY 1560 PE 3.15 2.25 3.70 1.70 277 277.00 1.17 lakhs
INFY 1540 PE 2.85 1.55 3.20 1.55 94 94.00 1.69 lakhs
INFY 1520 PE 0.60 2.95 2.95 0.60 2 2.00 0.25 lakhs
INFY 1500 PE 1.95 1.40 2.25 1.05 272 272.00 2.92 lakhs
INFY 1480 PE 1.35 0.00 0.00 0.00 0 0.00 0.01 lakhs
INFY 1460 PE 1.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
INFY 1440 PE 56.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1420 PE 49.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1400 PE 0.55 0.50 0.55 0.40 12 12.00 0.73 lakhs
INFY 1380 PE 38.20 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1360 PE 33.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1340 PE 28.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1320 PE 24.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1300 PE 0.90 0.90 0.90 0.90 1 1.00 0.1 lakhs
INFY 1280 PE 17.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1260 PE 14.65 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1240 PE 12.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1220 PE 10.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1200 PE 0.80 0.10 0.80 0.10 2 2.00 0.02 lakhs
INFY 1180 PE 6.60 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1160 PE 5.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1140 PE 4.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1120 PE 0.75 0.00 0.00 0.00 0 0.00 0.01 lakhs
INFY 1100 PE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1080 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1060 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1040 PE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1020 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 1000 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 980 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFY 960 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

INFY Put (PE) of strike 1680.00 has an intrinsic value of 0 rupees

 chart INFY 1680.00 PE

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

 chart INFY 1660.00 PE