ebook Munafa Stock Market Course + Intraday & FNO calls  

       

INFY Call Put options [INFY target price] Infosys Limited #INFY_TargetPrice

INFY Call Put options target price & charts for Infosys Limited

INFY - Share Infosys Limited trades in NSE under IT Consulting & Software

Lot size for INFOSYS LIMITED INFY is 400

  INFY Most Active Call Put Options If you want a more indepth option chain analysis of Infosys Limited, then click here

 

Available expiries for INFY

INFY Expiry as on: 28 Jul, 2026. View: 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026 29 Sep, 2026

INFY SPOT Price: 1102.60 as on 13 Jul, 2026

Infosys Limited (INFY) target & price

INFY Target Price
Target up: 1149.33
Target up: 1137.65
Target up: 1125.97
Target down: 1091.53
Target down: 1079.85
Target down: 1068.17
Target down: 1033.73

Date Close Open High Low Volume
13 Mon Jul 20261102.601057.101114.901057.1020.99 M
10 Fri Jul 20261068.001075.001091.301064.709.75 M
09 Thu Jul 20261050.801062.701062.701040.409 M
08 Wed Jul 20261069.301071.901079.701064.4013.02 M
07 Tue Jul 20261071.801040.601087.501040.6018.87 M
06 Mon Jul 20261042.201050.101053.001033.005.56 M
03 Fri Jul 20261047.201063.001068.701042.0011.65 M
02 Thu Jul 20261040.901006.401045.001006.0018.74 M
INFY Call Put options [INFY target price] Infosys Limited #INFY_TargetPrice

Maximum CALL writing has been for strikes: 1100 1200 1060 These will serve as resistance

Maximum PUT writing has been for strikes: 1000 1050 1100 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1110 1095 1090 1405

Put to Call Ratio (PCR) has decreased for strikes: 1420 1130 1150 1195

INFY options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202624.05539.73%33.35960.87%0.32
Fri 10 Jul, 202613.603.33%55.750%0.2
Thu 09 Jul, 202611.7568.14%55.750%0.2
Wed 08 Jul, 202617.601.19%55.75-5.74%0.34
Tue 07 Jul, 202618.95-12.3%52.45-2.4%0.36
Mon 06 Jul, 202614.35-4.5%83.050%0.33
Fri 03 Jul, 202614.05-7.62%83.050%0.31
Thu 02 Jul, 202616.8079.67%83.05-1.57%0.29
Wed 01 Jul, 20268.6540.12%112.650%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202622.00165.71%36.25988%0.49
Fri 10 Jul, 202612.40-5.6%57.2017.19%0.12
Thu 09 Jul, 202611.0510.17%72.20-15.79%0.1
Wed 08 Jul, 202616.105.82%59.0031.03%0.13
Tue 07 Jul, 202617.0535.65%55.95107.14%0.1
Mon 06 Jul, 202613.1025.53%74.400%0.07
Fri 03 Jul, 202613.00-1.19%74.403.7%0.08
Thu 02 Jul, 202615.70-2.88%83.70-3.57%0.08
Wed 01 Jul, 20268.1022.61%124.05-3.45%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202620.1059.49%39.55135.63%0.6
Fri 10 Jul, 202611.20-6.4%60.600%0.41
Thu 09 Jul, 20269.850.96%74.70-0.62%0.38
Wed 08 Jul, 202614.7024.04%61.900.63%0.39
Tue 07 Jul, 202615.9526.69%59.653.9%0.47
Mon 06 Jul, 202612.15-2.21%92.850%0.58
Fri 03 Jul, 202612.153.82%92.850%0.57
Thu 02 Jul, 202614.8013.91%92.850.65%0.59
Wed 01 Jul, 20267.5520.42%133.0519.53%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202618.05145.66%42.15148.86%0.09
Fri 10 Jul, 202610.150.12%65.250%0.09
Thu 09 Jul, 20269.104.77%74.25-1.92%0.09
Wed 08 Jul, 202613.3553.94%66.55-4.57%0.1
Tue 07 Jul, 202614.40-2.48%63.70-8.64%0.16
Mon 06 Jul, 202610.956.17%85.05-5.53%0.17
Fri 03 Jul, 202611.006.51%83.751.33%0.19
Thu 02 Jul, 202613.751.94%90.804.75%0.2
Wed 01 Jul, 20266.9029.33%136.9010.15%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202616.6012.7%44.75-8.47%0.97
Fri 10 Jul, 20269.209.4%83.000%1.2
Thu 09 Jul, 20268.50-6.96%83.000%1.31
Wed 08 Jul, 202612.10-0.59%71.20-2.85%1.22
Tue 07 Jul, 202613.25-12.15%67.00-20.8%1.25
Mon 06 Jul, 202610.00-2.7%98.000.13%1.39
Fri 03 Jul, 202610.103.86%82.553.91%1.35
Thu 02 Jul, 202612.45-4.68%93.056.53%1.35
Wed 01 Jul, 20266.5033.48%142.2550.31%1.2
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202615.1034.8%49.35-4.45%0.15
Fri 10 Jul, 20268.40-10.19%73.150%0.21
Thu 09 Jul, 20267.402.26%73.150%0.19
Wed 08 Jul, 202611.2513.3%73.15-8.18%0.19
Tue 07 Jul, 202612.10-11.05%70.95-26.5%0.24
Mon 06 Jul, 20269.451.67%92.600%0.29
Fri 03 Jul, 20269.4026%92.600%0.29
Thu 02 Jul, 202611.9010.54%99.50-0.81%0.37
Wed 01 Jul, 20266.052.62%146.400.27%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202613.5524.71%52.70-8.06%0.48
Fri 10 Jul, 20267.553.63%77.95-1.76%0.65
Thu 09 Jul, 20266.85-0.2%89.451.19%0.69
Wed 08 Jul, 202610.158.75%78.45-1.17%0.68
Tue 07 Jul, 202611.00-4.99%74.60-20.7%0.75
Mon 06 Jul, 20268.60-1.23%103.95-0.46%0.89
Fri 03 Jul, 20268.85-25.08%93.00-0.69%0.89
Thu 02 Jul, 202611.255.69%103.102.11%0.67
Wed 01 Jul, 20265.4542.03%151.800.47%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202612.45-31.52%56.7517.01%0.26
Fri 10 Jul, 20266.80-1.64%80.10-0.82%0.15
Thu 09 Jul, 20266.3012.13%97.95-2.8%0.15
Wed 08 Jul, 20269.20-1.37%81.00-4.58%0.17
Tue 07 Jul, 202610.10-9.44%78.35-26.2%0.18
Mon 06 Jul, 20267.90-0.4%102.651.43%0.22
Fri 03 Jul, 20267.9586.27%101.80-0.43%0.22
Thu 02 Jul, 202610.4067.56%105.400.72%0.4
Wed 01 Jul, 20265.1517.53%155.9573.63%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202611.053.53%61.20-0.37%0.7
Fri 10 Jul, 20266.25-7.07%87.000.37%0.73
Thu 09 Jul, 20265.7026.52%83.250%0.68
Wed 08 Jul, 20268.501.95%83.250%0.86
Tue 07 Jul, 20269.35-17.91%83.25-20.94%0.87
Mon 06 Jul, 20267.103.31%113.600%0.91
Fri 03 Jul, 20267.25-2.16%145.200%0.94
Thu 02 Jul, 20269.9011.45%145.200%0.92
Wed 01 Jul, 20265.00-4.32%145.200%1.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202610.20-8.12%64.45-15.64%0.15
Fri 10 Jul, 20265.60-4.78%89.35-1.2%0.16
Thu 09 Jul, 20265.5518.65%105.45-1.86%0.15
Wed 08 Jul, 20267.754.18%90.85-0.2%0.19
Tue 07 Jul, 20268.35-3.02%87.9512.53%0.19
Mon 06 Jul, 20266.80-3.13%120.000.33%0.17
Fri 03 Jul, 20266.958.87%109.75-2.26%0.16
Thu 02 Jul, 20269.00-6.93%115.001.98%0.18
Wed 01 Jul, 20264.559.97%165.551.9%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20269.20-13.91%68.20-3.13%0.48
Fri 10 Jul, 20265.05-4.03%108.650%0.42
Thu 09 Jul, 20264.9018.89%108.652.67%0.41
Wed 08 Jul, 20267.0514.41%91.350%0.47
Tue 07 Jul, 20267.800%91.35-6.03%0.54
Mon 06 Jul, 20266.10-10.34%124.000%0.57
Fri 03 Jul, 20266.4023.64%111.65-0.5%0.51
Thu 02 Jul, 20268.355.39%120.7017.65%0.64
Wed 01 Jul, 20264.202.77%169.2582.8%0.57
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20268.30-10.48%71.70-5%0.05
Fri 10 Jul, 20264.6517.47%95.65-7.69%0.04
Thu 09 Jul, 20264.502.51%111.60-2.99%0.06
Wed 08 Jul, 20266.452.48%97.608.06%0.06
Tue 07 Jul, 20267.053.81%96.35-10.14%0.06
Mon 06 Jul, 20265.70-4.81%117.750%0.07
Fri 03 Jul, 20266.00-3.25%117.752.99%0.06
Thu 02 Jul, 20267.8535.39%122.95-5.63%0.06
Wed 01 Jul, 20263.902.68%157.550%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20267.40-18.3%71.906.25%0.09
Fri 10 Jul, 20264.25-16.37%101.40-20%0.07
Thu 09 Jul, 20264.1019.57%118.40-4.76%0.07
Wed 08 Jul, 20265.8012.98%102.5031.25%0.09
Tue 07 Jul, 20266.3540.54%155.150%0.08
Mon 06 Jul, 20264.35-1.33%155.150%0.11
Fri 03 Jul, 20265.550.67%155.150%0.11
Thu 02 Jul, 20267.20-8.59%155.150%0.11
Wed 01 Jul, 20263.703.82%155.150%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20266.90400%77.8075%0.01
Fri 10 Jul, 20263.80-18.04%108.9033.33%0.02
Thu 09 Jul, 20263.75-16.36%106.000%0.01
Wed 08 Jul, 20265.351.1%106.00-14.29%0.01
Tue 07 Jul, 20265.8023.92%106.600%0.01
Mon 06 Jul, 20264.80-3.73%165.300%0.02
Fri 03 Jul, 20265.053.87%165.300%0.02
Thu 02 Jul, 20266.7540.26%165.300%0.02
Wed 01 Jul, 20263.509.82%165.300%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20266.25-3.42%83.45-4.96%0.81
Fri 10 Jul, 20263.45-0.75%113.000%0.82
Thu 09 Jul, 20263.40-4.15%126.10-0.12%0.82
Wed 08 Jul, 20264.95-8.05%111.100%0.78
Tue 07 Jul, 20265.35-2.9%106.20-3.88%0.72
Mon 06 Jul, 20264.35-5.77%142.000%0.73
Fri 03 Jul, 20264.75-6.66%134.65-0.44%0.69
Thu 02 Jul, 20266.251.15%136.55-6.01%0.64
Wed 01 Jul, 20263.15-3.66%188.50-1.73%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20265.70-10.19%89.850%0.04
Fri 10 Jul, 20263.150.17%118.150%0.03
Thu 09 Jul, 20263.2019.03%139.000%0.03
Wed 08 Jul, 20264.45-1.2%111.9035.71%0.04
Tue 07 Jul, 20264.90-13.04%113.700%0.03
Mon 06 Jul, 20264.15-8.29%139.000%0.02
Fri 03 Jul, 20264.40-2.64%139.00-6.67%0.02
Thu 02 Jul, 20265.9019.26%181.050%0.02
Wed 01 Jul, 20263.0027.96%181.050%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20265.2010.98%91.7015%0.12
Fri 10 Jul, 20262.8528.15%121.850%0.12
Thu 09 Jul, 20262.85-31.47%121.850%0.15
Wed 08 Jul, 20264.050.51%121.855.26%0.1
Tue 07 Jul, 20264.40-24.03%114.1518.75%0.1
Mon 06 Jul, 20263.651.18%183.600%0.06
Fri 03 Jul, 20264.05-3.77%183.600%0.06
Thu 02 Jul, 20265.40314.06%183.600%0.06
Wed 01 Jul, 20262.8016.36%183.600%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20264.6516.59%159.000%0.02
Fri 10 Jul, 20262.65-11.79%159.000%0.03
Thu 09 Jul, 20263.053.8%159.000%0.02
Wed 08 Jul, 20263.8010.75%159.000%0.03
Tue 07 Jul, 20264.1038.96%159.000%0.03
Mon 06 Jul, 20263.60-8.88%159.000%0.04
Fri 03 Jul, 20263.9019.86%159.000%0.04
Thu 02 Jul, 20265.20-9.62%159.00-14.29%0.04
Wed 01 Jul, 20262.60-1.27%182.100%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20264.2026.52%102.90-2.6%0.21
Fri 10 Jul, 20262.50-5.1%130.000%0.28
Thu 09 Jul, 20262.600.34%130.000%0.26
Wed 08 Jul, 20263.4011.41%130.00-1.28%0.26
Tue 07 Jul, 20263.75-21.26%126.55-3.7%0.3
Mon 06 Jul, 20263.20-3.19%154.00-1.22%0.24
Fri 03 Jul, 20263.5521.05%198.700%0.24
Thu 02 Jul, 20264.9512.65%198.700%0.29
Wed 01 Jul, 20262.353.69%198.70-1.2%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20264.008.6%108.20-2.52%0.15
Fri 10 Jul, 20262.204.93%137.05-0.9%0.17
Thu 09 Jul, 20262.4515.87%153.950.32%0.18
Wed 08 Jul, 20263.20-0.55%134.95-0.7%0.21
Tue 07 Jul, 20263.45-3.06%132.40-15.15%0.21
Mon 06 Jul, 20263.10-10.69%156.50-14.13%0.24
Fri 03 Jul, 20263.355.45%155.001.65%0.25
Thu 02 Jul, 20264.45-10.54%158.153.22%0.26
Wed 01 Jul, 20262.409.27%212.250.29%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20263.6041.79%107.0030%0.03
Fri 10 Jul, 20262.05-18.6%204.850%0.04
Thu 09 Jul, 20262.300.88%204.850%0.03
Wed 08 Jul, 20262.9046.35%204.850%0.03
Tue 07 Jul, 20263.10-10.38%204.850%0.04
Mon 06 Jul, 20262.952.77%204.850%0.04
Fri 03 Jul, 20263.1032.46%204.850%0.04
Thu 02 Jul, 20264.353.24%204.850%0.05
Wed 01 Jul, 20262.206.32%204.85-28.57%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20263.2084.39%114.3050%0.03
Fri 10 Jul, 20261.85-13.5%145.700%0.03
Thu 09 Jul, 20262.05-9.09%165.000%0.03
Wed 08 Jul, 20262.70-3.08%165.000%0.03
Tue 07 Jul, 20262.9531.98%165.000%0.03
Mon 06 Jul, 20262.107.5%165.000%0.03
Fri 03 Jul, 20262.80-0.62%165.00200%0.04
Thu 02 Jul, 20263.8515.83%204.650%0.01
Wed 01 Jul, 20261.950.72%204.650%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20263.0513.45%119.050%0.52
Fri 10 Jul, 20261.7022.68%139.350%0.59
Thu 09 Jul, 20261.90-1.52%139.350%0.72
Wed 08 Jul, 20262.3511.3%139.35-0.71%0.71
Tue 07 Jul, 20262.7033.08%145.0042.42%0.8
Mon 06 Jul, 20262.403.91%174.00-2.94%0.74
Fri 03 Jul, 20262.75-7.25%186.000%0.8
Thu 02 Jul, 20263.6025.45%186.000%0.74
Wed 01 Jul, 20261.65-1.79%225.00-4.67%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20262.7510.7%193.000%0
Fri 10 Jul, 20261.55-0.53%193.000%0
Thu 09 Jul, 20261.8014.78%193.000%0
Wed 08 Jul, 20262.250%193.000%0
Tue 07 Jul, 20262.40-14.56%193.000%0
Mon 06 Jul, 20262.15128.91%193.000%0
Fri 03 Jul, 20262.50-8.13%193.000%0.01
Thu 02 Jul, 20263.4533.21%193.000%0.01
Wed 01 Jul, 20261.8021.49%193.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20262.55-1.96%119.001.33%0.38
Fri 10 Jul, 20261.40-15.7%149.850%0.37
Thu 09 Jul, 20262.10-12.95%149.850%0.31
Wed 08 Jul, 20262.10-3.81%149.850%0.27
Tue 07 Jul, 20262.3010.73%149.85-6.25%0.26
Mon 06 Jul, 20262.10-2.97%188.000%0.31
Fri 03 Jul, 20262.3511.62%188.000%0.3
Thu 02 Jul, 20263.250.84%188.001.27%0.33
Wed 01 Jul, 20261.75-2.05%218.200%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20262.30116.9%194.000%0.01
Fri 10 Jul, 20261.25-11.25%194.000%0.03
Thu 09 Jul, 20261.6017.65%194.000%0.03
Wed 08 Jul, 20262.004.62%194.000%0.03
Tue 07 Jul, 20262.1047.73%194.000%0.03
Mon 06 Jul, 20261.70-13.73%194.000%0.05
Fri 03 Jul, 20262.25-54.46%194.000%0.04
Thu 02 Jul, 20262.80202.7%194.000%0.02
Wed 01 Jul, 20261.55-5.13%194.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20262.1561.4%184.000%0.39
Fri 10 Jul, 20261.35-16.18%184.000%0.63
Thu 09 Jul, 20261.300%184.00-2.7%0.53
Wed 08 Jul, 20261.30-2.86%198.000%0.54
Tue 07 Jul, 20262.702.94%198.000%0.53
Mon 06 Jul, 20261.40-2.86%198.000%0.54
Fri 03 Jul, 20262.1014.75%198.000%0.53
Thu 02 Jul, 20262.805.17%198.00-2.63%0.61
Wed 01 Jul, 20262.000%236.00-7.32%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.957.57%201.600%0.02
Fri 10 Jul, 20261.15-17.41%201.600%0.02
Thu 09 Jul, 20261.459.54%201.600%0.02
Wed 08 Jul, 20261.70-0.73%201.600%0.02
Tue 07 Jul, 20261.8017.38%201.600%0.02
Mon 06 Jul, 20261.60-2.09%201.6013.33%0.02
Fri 03 Jul, 20261.9084.79%199.350%0.02
Thu 02 Jul, 20262.4525.97%199.3536.36%0.04
Wed 01 Jul, 20261.455.12%237.000%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20262.20-6.98%208.700%0.03
Fri 10 Jul, 20261.05-20.37%208.700%0.02
Thu 09 Jul, 20261.750%208.700%0.02
Wed 08 Jul, 20261.750%208.700%0.02
Tue 07 Jul, 20261.75-12.9%208.700%0.02
Mon 06 Jul, 20261.800%208.700%0.02
Fri 03 Jul, 20261.903.33%208.700%0.02
Thu 02 Jul, 20262.109.09%208.700%0.02
Wed 01 Jul, 20261.750%208.700%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.6526.18%155.00-0.51%0.44
Fri 10 Jul, 20261.053.32%178.400.34%0.55
Thu 09 Jul, 20261.200.39%184.650%0.57
Wed 08 Jul, 20261.503.34%184.650.17%0.57
Tue 07 Jul, 20261.55-1.3%180.0050.65%0.59
Mon 06 Jul, 20261.40-5.66%208.20389.87%0.39
Fri 03 Jul, 20261.655.89%204.00-2.47%0.07
Thu 02 Jul, 20262.1085.03%211.00-2.41%0.08
Wed 01 Jul, 20261.25-12.46%254.00-3.49%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.65-2.31%205.000%0.02
Fri 10 Jul, 20261.00-0.49%205.000%0.02
Thu 09 Jul, 20261.251.5%205.00-7.14%0.02
Wed 08 Jul, 20261.5019.4%188.350%0.02
Tue 07 Jul, 20261.55491.18%248.000%0.03
Mon 06 Jul, 20261.10-3.41%248.000%0.16
Fri 03 Jul, 20261.602.33%248.000%0.16
Thu 02 Jul, 20261.9028.36%248.000%0.16
Wed 01 Jul, 20261.101.52%248.000%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.458.1%253.000%0.02
Fri 10 Jul, 20260.95-2.48%253.000%0.03
Thu 09 Jul, 20261.1017.2%253.000%0.02
Wed 08 Jul, 20261.2545.95%253.000%0.03
Tue 07 Jul, 20261.4060.87%253.000%0.04
Mon 06 Jul, 20261.150.63%253.000%0.07
Fri 03 Jul, 20261.5011.89%253.000%0.07
Thu 02 Jul, 20261.95130.65%253.000%0.08
Wed 01 Jul, 20261.15-3.13%253.000%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.70-1.85%134.50--
Fri 10 Jul, 20261.0535%134.50--
Thu 09 Jul, 20261.052.56%134.50--
Wed 08 Jul, 20261.400%134.50--
Tue 07 Jul, 20261.40-7.14%134.50--
Mon 06 Jul, 20261.102.44%134.50--
Fri 03 Jul, 20261.400%134.50--
Thu 02 Jul, 20261.652.5%134.50--
Wed 01 Jul, 20262.650%134.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.20-31.4%132.65--
Fri 10 Jul, 20260.858.38%132.65--
Thu 09 Jul, 20261.20-4.98%132.65--
Wed 08 Jul, 20261.1515.52%132.65--
Tue 07 Jul, 20261.3048.72%132.65--
Mon 06 Jul, 20261.05-4.1%132.65--
Fri 03 Jul, 20261.3034.07%132.65--
Thu 02 Jul, 20261.9546.77%132.65--
Wed 01 Jul, 20261.006.9%132.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.15-16.17%177.00-0.63%0.66
Fri 10 Jul, 20260.80-15.58%210.50-1.85%0.56
Thu 09 Jul, 20261.10-0.44%226.000%0.48
Wed 08 Jul, 20261.250.45%207.000%0.48
Tue 07 Jul, 20261.253.37%197.850%0.48
Mon 06 Jul, 20261.05-2.25%235.00-1.81%0.5
Fri 03 Jul, 20261.301.83%227.850%0.5
Thu 02 Jul, 20261.702.34%229.50-0.6%0.51
Wed 01 Jul, 20260.90-6.57%280.000%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.05-4.94%231.000%0.19
Fri 10 Jul, 20260.75-0.61%231.000%0.19
Thu 09 Jul, 20260.9587.36%231.003.45%0.18
Wed 08 Jul, 20260.954.82%253.000%0.33
Tue 07 Jul, 20261.15-18.63%253.000%0.35
Mon 06 Jul, 20261.002%253.000%0.28
Fri 03 Jul, 20261.25-9.91%253.000%0.29
Thu 02 Jul, 20261.50141.3%253.000%0.26
Wed 01 Jul, 20260.95-30.3%253.000%0.63
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.2013.79%272.850%0.12
Fri 10 Jul, 20260.65-10.77%272.850%0.14
Thu 09 Jul, 20261.008.33%272.850%0.12
Wed 08 Jul, 20261.051.69%272.850%0.13
Tue 07 Jul, 20260.903.51%272.850%0.14
Mon 06 Jul, 20260.850%272.850%0.14
Fri 03 Jul, 20261.203.64%272.850%0.14
Thu 02 Jul, 20261.30-22.54%272.850%0.15
Wed 01 Jul, 20260.9573.17%272.850%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 202616.250%134.50--
Mon 08 Jun, 202616.250%134.50--
Fri 05 Jun, 202627.050%134.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20261.05-15.38%211.10-2.7%0.36
Fri 10 Jul, 20260.900%240.000%0.32
Thu 09 Jul, 20260.95-3.31%240.000%0.32
Wed 08 Jul, 20261.200%287.500%0.31
Tue 07 Jul, 20261.202.54%287.500%0.31
Mon 06 Jul, 20260.700%287.500%0.31
Fri 03 Jul, 20261.100%287.500%0.31
Thu 02 Jul, 20261.1019.19%287.500%0.31
Wed 01 Jul, 20260.95-24.43%287.500%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.90-1.32%202.6010.41%0.41
Fri 10 Jul, 20260.60-1.05%230.000%0.37
Thu 09 Jul, 20260.751.64%230.550%0.36
Wed 08 Jul, 20260.901.02%230.550.86%0.37
Tue 07 Jul, 20260.903.63%228.40-1.36%0.37
Mon 06 Jul, 20260.80-1.11%261.000%0.39
Fri 03 Jul, 20261.00-1.22%251.000.34%0.38
Thu 02 Jul, 20261.2512.55%256.002.09%0.38
Wed 01 Jul, 20260.8013.78%310.00-0.17%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.95-18%237.900%0.32
Fri 10 Jul, 20260.750%237.900%0.26
Thu 09 Jul, 20260.7528.21%237.900%0.26
Wed 08 Jul, 20261.000%237.90-18.75%0.33
Tue 07 Jul, 20261.005.41%170.000%0.41
Mon 06 Jul, 20260.655.71%170.000%0.43
Fri 03 Jul, 20260.900%170.000%0.46
Thu 02 Jul, 20261.150%170.000%0.46
Wed 01 Jul, 20260.90-5.41%170.000%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 202617.150%149.95--
Mon 08 Jun, 202617.150%149.95--
Fri 05 Jun, 202617.150%149.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.80-1.54%309.000%0.03
Fri 10 Jul, 20260.550.31%309.000%0.03
Thu 09 Jul, 20260.80-1.52%309.000%0.03
Wed 08 Jul, 20260.950%309.000%0.03
Tue 07 Jul, 20260.951.54%309.000%0.03
Mon 06 Jul, 20260.702.21%309.000%0.03
Fri 03 Jul, 20260.906.38%309.000%0.03
Thu 02 Jul, 20261.054.93%309.000%0.04
Wed 01 Jul, 20261.150%309.000%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.65-39.47%315.400%0.45
Fri 10 Jul, 20260.45-16.18%315.400%0.27
Thu 09 Jul, 20260.602.26%315.400%0.23
Wed 08 Jul, 20260.70-1.48%315.400%0.23
Tue 07 Jul, 20260.75297.06%315.400%0.23
Mon 06 Jul, 20260.703.03%315.400%0.91
Fri 03 Jul, 20260.85106.25%315.400%0.94
Thu 02 Jul, 20260.9533.33%315.400%1.94
Wed 01 Jul, 20260.80-7.69%315.400%2.58
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.850%315.000%0.01
Fri 10 Jul, 20260.850%315.000%0.01
Thu 09 Jul, 20260.850%315.000%0.01
Wed 08 Jul, 20260.850%315.000%0.01
Tue 07 Jul, 20260.852.47%315.000%0.01
Mon 06 Jul, 20260.55-2.41%315.000%0.01
Fri 03 Jul, 20260.8513.7%315.000%0.01
Thu 02 Jul, 20260.9010.61%315.000%0.01
Wed 01 Jul, 20260.55-18.52%315.000%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 202617.40-166.10--
Mon 08 Jun, 202617.40-166.10--
Fri 05 Jun, 202617.40-166.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.400%330.700%0.8
Fri 10 Jul, 20260.400%330.700%0.8
Thu 09 Jul, 20260.40-1.33%330.700%0.8
Wed 08 Jul, 20260.400%330.700%0.79
Tue 07 Jul, 20260.40-2.6%330.700%0.79
Mon 06 Jul, 20260.750%330.700%0.77
Fri 03 Jul, 20260.75-1.28%330.700%0.77
Thu 02 Jul, 20260.950%330.700%0.76
Wed 01 Jul, 20260.40-2.5%330.700%0.76
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 20268.05-327.350%-
Tue 30 Jun, 20268.05-327.350%-
Mon 29 Jun, 20268.05-327.350%-
Thu 25 Jun, 20268.05-327.350%-
Wed 24 Jun, 20268.05-327.350%-
Tue 23 Jun, 20268.05-327.350%-
Mon 22 Jun, 20268.05-327.350%-
Fri 19 Jun, 20268.05-327.350%-
Thu 18 Jun, 20268.050%327.350%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.8514.29%297.900%0.13
Fri 10 Jul, 20260.850%297.900%0.14
Thu 09 Jul, 20260.850%297.900%0.14
Wed 08 Jul, 20260.850%297.900%0.14
Tue 07 Jul, 20260.850%297.900%0.14
Mon 06 Jul, 20260.850%297.900%0.14
Fri 03 Jul, 20260.850%297.900%0.14
Thu 02 Jul, 20260.850%297.900%0.14
Wed 01 Jul, 20260.850%297.900%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20269.90287.1%182.75--
Mon 08 Jun, 20269.5014.81%182.75--
Fri 05 Jun, 202610.603.85%182.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.350%324.000%2.17
Fri 10 Jul, 20260.350%324.000%2.17
Thu 09 Jul, 20260.350%324.000%2.17
Wed 08 Jul, 20260.350%324.000%2.17
Tue 07 Jul, 20260.350%324.000%2.17
Mon 06 Jul, 20260.350%324.000%2.17
Fri 03 Jul, 20260.350%324.000%2.17
Thu 02 Jul, 20260.700%324.000%2.17
Wed 01 Jul, 20260.850%324.000%2.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20268.35-4.07%125.000%0.01
Mon 08 Jun, 20268.5011.82%125.000%0.01
Fri 05 Jun, 20269.4022.22%125.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.500%332.000%0.29
Fri 10 Jul, 20260.500%332.000%0.29
Thu 09 Jul, 20260.500%332.000%0.29
Wed 08 Jul, 20260.500%332.000%0.29
Tue 07 Jul, 20260.500%332.000%0.29
Mon 06 Jul, 20260.500%332.000%0.29
Fri 03 Jul, 20260.50-12.5%332.000%0.29
Thu 02 Jul, 20260.45-5.88%332.000%0.25
Wed 01 Jul, 20260.7013.33%332.000%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 202611.70-199.95--
Mon 08 Jun, 202611.70-199.95--
Fri 05 Jun, 202611.70-199.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.458.5%276.00-2.19%1.63
Fri 10 Jul, 20260.35-0.2%308.00-0.54%1.8
Thu 09 Jul, 20260.600.2%335.000.11%1.81
Wed 08 Jul, 20260.505.86%307.10-0.76%1.81
Tue 07 Jul, 20260.35-1.44%302.00-1.07%1.93
Mon 06 Jul, 20260.35-0.21%326.55-0.43%1.93
Fri 03 Jul, 20260.608.97%321.00-1.05%1.93
Thu 02 Jul, 20260.651.59%328.80-3.07%2.13
Wed 01 Jul, 20260.400.23%374.850%2.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 202616.25-196.000%-
Mon 08 Jun, 202616.25-196.0050%-
Fri 05 Jun, 202616.25-179.750%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.400%235.50--
Fri 10 Jul, 20260.400%235.50--
Thu 09 Jul, 20260.400%235.50--
Wed 08 Jul, 20260.40-21.43%235.50--
Tue 07 Jul, 20260.700%235.50--
Mon 06 Jul, 20260.700%235.50--
Fri 03 Jul, 20260.70-22.22%235.50--
Thu 02 Jul, 20260.5512.5%235.50--
Wed 01 Jul, 20260.550%235.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20265.85-2.99%217.55--
Mon 08 Jun, 20266.0531.37%217.55--
Fri 05 Jun, 20266.60-5.56%217.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.55-2.22%385.000%0.34
Fri 10 Jul, 20260.50-6.25%385.000%0.33
Thu 09 Jul, 20260.500%385.000%0.31
Wed 08 Jul, 20260.500%385.000%0.31
Tue 07 Jul, 20260.50-2.04%385.000%0.31
Mon 06 Jul, 20260.500%385.000%0.31
Fri 03 Jul, 20260.500%385.000%0.31
Thu 02 Jul, 20260.50-5.77%385.000%0.31
Wed 01 Jul, 20260.550%385.000%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20265.20-0.53%223.006.36%0.49
Mon 08 Jun, 20265.355.04%210.000%0.46
Fri 05 Jun, 20265.802.88%204.104.22%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.45-0.5%322.0045.45%0.16
Fri 10 Jul, 20260.450%338.000%0.11
Thu 09 Jul, 20260.450%338.000%0.11
Wed 08 Jul, 20260.200%338.000%0.11
Tue 07 Jul, 20260.20-5.24%338.00-4.35%0.11
Mon 06 Jul, 20260.202.94%356.004.55%0.11
Fri 03 Jul, 20260.350%395.400%0.11
Thu 02 Jul, 20260.3515.91%395.400%0.11
Wed 01 Jul, 20260.4023.08%395.400%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20267.70-235.50--
Mon 08 Jun, 20267.70-235.50--
Fri 05 Jun, 20267.70-235.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 20269.80-367.000%-
Tue 30 Jun, 20269.80-367.000%-
Mon 29 Jun, 20269.80-367.000%-
Thu 25 Jun, 20269.80-367.000%-
Wed 24 Jun, 20269.80-367.000%-
Tue 23 Jun, 20269.80-367.000%-
Mon 22 Jun, 20269.80-367.000%-
Fri 19 Jun, 20269.80-367.000%-
Thu 18 Jun, 20269.80-367.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20264.201100%202.100%0.58
Mon 08 Jun, 20264.200%202.100%7
Fri 05 Jun, 20264.200%202.100%7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20266.15-253.80--
Mon 08 Jun, 20266.15-253.80--
Fri 05 Jun, 20266.15-253.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 20260.500%336.00-2.71%3.95
Fri 10 Jul, 20260.25-22.48%365.00-1.69%4.06
Thu 09 Jul, 20260.500.78%360.000%3.2
Wed 08 Jul, 20260.35-1.54%360.00-0.24%3.23
Tue 07 Jul, 20260.251.56%362.70-1.9%3.18
Mon 06 Jul, 20260.400%398.00-11.72%3.3
Fri 03 Jul, 20260.40-2.29%377.00-7%3.73
Thu 02 Jul, 20260.350%387.50-19.06%3.92
Wed 01 Jul, 20260.35-2.96%423.300%4.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20269.80-237.100%-
Mon 08 Jun, 20269.80-237.100%-
Fri 05 Jun, 20269.80-237.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 09 Jun, 20263.500%262.400%0.23
Mon 08 Jun, 20263.500%262.40900%0.23
Fri 05 Jun, 20263.002.38%256.000%0.02

INFY options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202626.405.32%30.85105.45%0.22
Fri 10 Jul, 202615.003.31%50.1512.19%0.11
Thu 09 Jul, 202613.105.72%63.85-3.09%0.11
Wed 08 Jul, 202619.053.06%52.10-5.18%0.12
Tue 07 Jul, 202620.2557.83%49.6074.76%0.13
Mon 06 Jul, 202615.008.69%71.301.51%0.11
Fri 03 Jul, 202615.252.1%69.55-9.51%0.12
Thu 02 Jul, 202617.95-11.2%74.40-14.65%0.14
Wed 01 Jul, 20269.3513.05%119.70-1.06%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202628.659.59%28.35505.07%0.37
Fri 10 Jul, 202616.750.4%46.057.96%0.07
Thu 09 Jul, 202614.550.25%57.00-0.99%0.06
Wed 08 Jul, 202621.00-4.09%48.7519.41%0.06
Tue 07 Jul, 202622.051316.39%46.5025.93%0.05
Mon 06 Jul, 202616.90-17.07%67.95-2.17%0.57
Fri 03 Jul, 202616.50-6.82%65.3015.97%0.48
Thu 02 Jul, 202620.0511.59%71.20-3.25%0.39
Wed 01 Jul, 202610.0515%112.902.5%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202631.20-7.74%25.85129.84%1.04
Fri 10 Jul, 202618.508.33%43.7037.48%0.42
Thu 09 Jul, 202615.8546.6%55.80-9.19%0.33
Wed 08 Jul, 202622.85-7.11%45.8549.04%0.53
Tue 07 Jul, 202624.30164.14%43.50642.86%0.33
Mon 06 Jul, 202617.5515.33%62.300%0.12
Fri 03 Jul, 202618.152.49%62.609.8%0.14
Thu 02 Jul, 202621.0511.08%66.6570%0.13
Wed 01 Jul, 202610.70-11.08%98.050%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202634.004.57%23.7538.19%0.63
Fri 10 Jul, 202620.55-4.63%40.7525.43%0.48
Thu 09 Jul, 202617.1564.72%52.60-5.7%0.36
Wed 08 Jul, 202624.90-2.59%42.8022.54%0.64
Tue 07 Jul, 202626.8532.95%40.65465.32%0.51
Mon 06 Jul, 202619.50-1.6%60.30-2.36%0.12
Fri 03 Jul, 202619.65288.64%59.4018.69%0.12
Thu 02 Jul, 202622.35-8.39%64.253.88%0.39
Wed 01 Jul, 202611.5079.52%96.400%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202636.60-0.45%21.5538.66%0.7
Fri 10 Jul, 202622.45-0.99%37.7018.1%0.5
Thu 09 Jul, 202619.0519.92%50.20-7.11%0.42
Wed 08 Jul, 202627.104.78%40.0521.56%0.54
Tue 07 Jul, 202628.950.83%38.00189.07%0.47
Mon 06 Jul, 202620.70-1.31%58.00-1.91%0.16
Fri 03 Jul, 202621.55122.49%55.7065.85%0.16
Thu 02 Jul, 202624.00-7.13%60.352.53%0.22
Wed 01 Jul, 202612.257.55%102.95-1.07%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202640.00-4.12%19.550.49%0.81
Fri 10 Jul, 202624.60-1.16%35.20-2.88%0.77
Thu 09 Jul, 202620.453.17%47.70-11.27%0.78
Wed 08 Jul, 202629.4528.28%37.6019.21%0.91
Tue 07 Jul, 202631.3510.28%35.5524.28%0.98
Mon 06 Jul, 202622.602.24%59.350.06%0.87
Fri 03 Jul, 202623.106.99%53.00-0.63%0.89
Thu 02 Jul, 202625.95-6.48%57.30-0.79%0.96
Wed 01 Jul, 202613.152.08%97.55-0.34%0.9
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202642.80-26.98%17.7524.82%1.16
Fri 10 Jul, 202627.2528.13%32.1512.49%0.68
Thu 09 Jul, 202622.95-4.62%44.20-4.43%0.78
Wed 08 Jul, 202631.8031.17%35.2581.39%0.77
Tue 07 Jul, 202633.8582.14%33.05270.53%0.56
Mon 06 Jul, 202624.30-5.16%50.302.24%0.28
Fri 03 Jul, 202624.8525.08%49.0558.38%0.26
Thu 02 Jul, 202627.4015.21%54.00-5.74%0.2
Wed 01 Jul, 202614.10-3.31%94.10-3.69%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202646.502.46%16.0520.92%0.37
Fri 10 Jul, 202629.504.03%30.1527.2%0.31
Thu 09 Jul, 202625.051.59%41.40-7.28%0.26
Wed 08 Jul, 202634.156.51%32.8548.87%0.28
Tue 07 Jul, 202636.30-2.69%30.75226.98%0.2
Mon 06 Jul, 202626.25-1.47%48.10-3.57%0.06
Fri 03 Jul, 202626.8533.74%46.4060.66%0.06
Thu 02 Jul, 202629.60842.91%51.3027.08%0.05
Wed 01 Jul, 202615.4028.93%91.255.49%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202649.70-1.81%14.65-2.68%0.66
Fri 10 Jul, 202632.405.12%27.8025.21%0.67
Thu 09 Jul, 202627.6026.21%39.1542.34%0.56
Wed 08 Jul, 202637.004.94%30.457.18%0.5
Tue 07 Jul, 202639.40-6.57%28.6014.04%0.49
Mon 06 Jul, 202628.300.82%45.00-11.31%0.4
Fri 03 Jul, 202629.006.92%43.80-0.32%0.45
Thu 02 Jul, 202631.30152.22%48.15125.09%0.49
Wed 01 Jul, 202616.3513.16%86.70-1.86%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202653.75-1.24%13.20-7.94%1.03
Fri 10 Jul, 202635.00-3.52%25.60-0.13%1.1
Thu 09 Jul, 202629.85124.84%36.4536.89%1.07
Wed 08 Jul, 202640.00-0.47%28.25-2.12%1.75
Tue 07 Jul, 202642.55-12.17%26.5510.89%1.78
Mon 06 Jul, 202630.60-4.62%41.70-2.95%1.41
Fri 03 Jul, 202631.2524.88%40.8578.57%1.39
Thu 02 Jul, 202634.50-16.51%45.35-4.23%0.97
Wed 01 Jul, 202617.600.69%83.45-0.97%0.84
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202657.90-5.78%11.9019.86%0.95
Fri 10 Jul, 202638.10-7.55%23.55-5.87%0.75
Thu 09 Jul, 202631.4544.08%34.1541.32%0.74
Wed 08 Jul, 202643.10-3.98%26.352.58%0.75
Tue 07 Jul, 202645.25-26.94%24.60-10.42%0.7
Mon 06 Jul, 202633.1016.08%39.301.24%0.57
Fri 03 Jul, 202633.851.85%38.4019.93%0.66
Thu 02 Jul, 202636.30-21.39%42.60-6.69%0.56
Wed 01 Jul, 202618.6522.2%79.65-5.8%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202661.25-4.47%10.95-5.55%1.2
Fri 10 Jul, 202641.05-3.87%22.003.23%1.22
Thu 09 Jul, 202634.6034.51%32.0057.27%1.13
Wed 08 Jul, 202646.05-4.05%24.35-0.29%0.97
Tue 07 Jul, 202648.80-45.19%22.80-3.77%0.93
Mon 06 Jul, 202635.55-6.83%36.85-11.26%0.53
Fri 03 Jul, 202636.2024.16%36.008.31%0.56
Thu 02 Jul, 202639.1076.02%39.9046.85%0.64
Wed 01 Jul, 202619.8541.36%76.20-2.31%0.77
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202664.85-7.26%9.953.31%1.52
Fri 10 Jul, 202644.30-3.79%20.10-4.76%1.37
Thu 09 Jul, 202638.009.47%29.655.78%1.38
Wed 08 Jul, 202649.45-3.84%22.60-0.05%1.43
Tue 07 Jul, 202651.85-30.48%21.100.49%1.37
Mon 06 Jul, 202637.80-0.46%34.55-8.28%0.95
Fri 03 Jul, 202638.85-6.59%33.65-1.42%1.03
Thu 02 Jul, 202641.15-10.76%37.8035.94%0.98
Wed 01 Jul, 202621.508.41%72.60-2%0.64
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202669.85-4.68%9.25-3.67%1.32
Fri 10 Jul, 202650.60-1.54%18.559.64%1.31
Thu 09 Jul, 202640.302.24%27.8522.76%1.17
Wed 08 Jul, 202652.30-1.98%20.950.81%0.98
Tue 07 Jul, 202655.25-16.14%19.65-15.48%0.95
Mon 06 Jul, 202640.50-12.37%32.40-4.49%0.94
Fri 03 Jul, 202641.60-8.03%31.40-0.93%0.86
Thu 02 Jul, 202643.5526.41%35.4548.83%0.8
Wed 01 Jul, 202623.000.47%68.950.97%0.68
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202673.15-1.42%8.30-5.68%1.46
Fri 10 Jul, 202651.15-3.52%16.90-3.51%1.52
Thu 09 Jul, 202644.20-2.17%25.65-8.86%1.52
Wed 08 Jul, 202656.05-4.86%19.904.36%1.63
Tue 07 Jul, 202658.90-29.37%18.20-11.22%1.49
Mon 06 Jul, 202643.450.73%30.20-1.25%1.19
Fri 03 Jul, 202644.45-12.64%29.40-10.46%1.21
Thu 02 Jul, 202647.1514.42%32.80112.22%1.18
Wed 01 Jul, 202624.556.48%65.002.58%0.64
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202677.60-0.06%7.606.38%0.42
Fri 10 Jul, 202654.65-0.06%15.8011.55%0.4
Thu 09 Jul, 202647.40-0.06%23.8511.07%0.35
Wed 08 Jul, 202659.30-0.11%18.005.76%0.32
Tue 07 Jul, 202661.90-1.05%16.754.47%0.3
Mon 06 Jul, 202645.75-0.22%28.450.59%0.29
Fri 03 Jul, 202647.90-1.63%27.106.22%0.28
Thu 02 Jul, 202648.75-8.59%30.90111.4%0.26
Wed 01 Jul, 202626.05529.38%62.15-5%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202681.85-5.73%7.051.9%2
Fri 10 Jul, 202659.25-3.68%14.15-8.64%1.85
Thu 09 Jul, 202650.750.78%22.004.51%1.95
Wed 08 Jul, 202662.95-2.1%16.90-8.28%1.88
Tue 07 Jul, 202666.50-43.52%15.50-7.2%2.01
Mon 06 Jul, 202649.35-3.54%26.402.17%1.22
Fri 03 Jul, 202650.75-8.22%25.552.31%1.15
Thu 02 Jul, 202651.40-29.61%28.75-8.41%1.04
Wed 01 Jul, 202627.9517.15%59.356%0.8
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202692.00-4.12%6.5029.24%1.66
Fri 10 Jul, 202662.25-6.82%13.1513.53%1.23
Thu 09 Jul, 202656.15-0.64%20.40-8.69%1.01
Wed 08 Jul, 202666.95-1.87%15.55-8.96%1.1
Tue 07 Jul, 202670.50-49.53%14.40-38.55%1.18
Mon 06 Jul, 202652.95-2.85%24.55-0.96%0.97
Fri 03 Jul, 202654.002.19%23.90-5.17%0.95
Thu 02 Jul, 202654.45-14.51%26.85-10.77%1.03
Wed 01 Jul, 202629.955.05%56.002.89%0.98
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202690.80-1.53%6.05-2.85%1.09
Fri 10 Jul, 202665.00-0.98%11.95-3.92%1.1
Thu 09 Jul, 202658.30-6.02%19.00-1.54%1.14
Wed 08 Jul, 202670.80-5.38%14.30-3.36%1.08
Tue 07 Jul, 202674.15-15.17%13.30-0.74%1.06
Mon 06 Jul, 202655.10-5.46%22.80-4.46%0.91
Fri 03 Jul, 202656.80-9.94%22.051.07%0.9
Thu 02 Jul, 202658.25-45.48%24.85-40.95%0.8
Wed 01 Jul, 202631.65-4.15%53.0011.22%0.74
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026100.55-8.4%5.20-1.34%3.06
Fri 10 Jul, 202674.70-0.03%10.05-0.52%2.84
Thu 09 Jul, 202665.851.63%16.400.12%2.86
Wed 08 Jul, 202678.85-16.37%12.45-1.22%2.9
Tue 07 Jul, 202681.50-40.82%11.4514.85%2.46
Mon 06 Jul, 202662.95-0.63%19.50-1.4%1.27
Fri 03 Jul, 202664.40-1.92%19.306.71%1.28
Thu 02 Jul, 202666.05-10.2%21.653.17%1.17
Wed 01 Jul, 202635.9556.32%47.100.44%1.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 202682.450%4.80-7.09%3.33
Fri 10 Jul, 202682.45-19.18%9.154.96%3.59
Thu 09 Jul, 202682.650%14.950.33%2.76
Wed 08 Jul, 202682.65-4.78%11.653.61%2.75
Tue 07 Jul, 202685.25-3.36%10.550.17%2.53
Mon 06 Jul, 202668.00-0.42%18.050%2.44
Fri 03 Jul, 202668.109.63%17.6523.62%2.43
Thu 02 Jul, 202667.70-60.58%19.954.44%2.16
Wed 01 Jul, 202638.10173.76%44.3061.29%0.81
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026121.25-5.48%4.40-13.5%1.76
Fri 10 Jul, 202682.35-0.38%8.301.5%1.92
Thu 09 Jul, 202673.75-1.48%13.9512.36%1.88
Wed 08 Jul, 202687.25-2%10.70-8.81%1.65
Tue 07 Jul, 202690.25-8.49%9.709.42%1.77
Mon 06 Jul, 202664.200%16.60-1.22%1.48
Fri 03 Jul, 202672.00-9.35%16.5517.12%1.5
Thu 02 Jul, 202672.30-48.64%18.50-3.38%1.16
Wed 01 Jul, 202640.45539.11%41.6079.73%0.62
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026120.40-0.58%3.805%14.44
Fri 10 Jul, 202693.050%6.95-9.9%13.67
Thu 09 Jul, 202685.80-3.93%12.05-4.53%15.18
Wed 08 Jul, 202694.10-7.77%9.20-6.47%15.27
Tue 07 Jul, 202698.95-24.02%8.25-16.37%15.06
Mon 06 Jul, 202678.60-4.51%14.10-9.55%13.68
Fri 03 Jul, 202678.5024.3%14.157.2%14.44
Thu 02 Jul, 202679.30-65.09%15.85-3.19%16.75
Wed 01 Jul, 202645.40203.47%36.659.53%6.04
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026125.05-18.27%3.45-9.34%1.63
Fri 10 Jul, 202695.40-12.79%6.25-1.45%1.47
Thu 09 Jul, 202681.001.92%11.10-1.75%1.3
Wed 08 Jul, 2026103.00-0.64%8.45-15.55%1.35
Tue 07 Jul, 2026108.00-13.74%7.65-2.48%1.58
Mon 06 Jul, 202681.95-1.27%12.95-4.26%1.4
Fri 03 Jul, 202683.15-4.66%13.20-5.78%1.44
Thu 02 Jul, 202683.20-18.42%14.60-3.75%1.46
Wed 01 Jul, 202648.1520.92%34.403.77%1.24
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026116.300.64%3.20-10.39%3.24
Fri 10 Jul, 2026104.20-2.5%5.65-12.07%3.64
Thu 09 Jul, 202690.855.26%10.35-3.87%4.04
Wed 08 Jul, 2026105.300.66%7.803.54%4.42
Tue 07 Jul, 2026106.353.42%7.00-15.38%4.3
Mon 06 Jul, 202677.753.55%11.9022.13%5.25
Fri 03 Jul, 202687.20-2.76%12.10-8.45%4.45
Thu 02 Jul, 202687.35-5.84%13.505.21%4.73
Wed 01 Jul, 202650.6520.31%32.058.85%4.23
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026139.90-33.33%2.75-0.34%15.39
Fri 10 Jul, 2026112.350%4.75-3.17%10.3
Thu 09 Jul, 2026112.350%8.70-0.2%10.63
Wed 08 Jul, 2026112.350.35%6.650.07%10.65
Tue 07 Jul, 2026119.00-11.69%5.8563.69%10.68
Mon 06 Jul, 202695.25-1.22%10.05-2.75%5.76
Fri 03 Jul, 202694.95-3.52%10.350.94%5.85
Thu 02 Jul, 202693.95-29.25%11.45-23.22%5.6
Wed 01 Jul, 202656.258.8%27.807.86%5.16
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026115.050%2.607.32%1.4
Fri 10 Jul, 2026116.050%4.30-13.99%1.3
Thu 09 Jul, 2026125.300%8.05-13.33%1.51
Wed 08 Jul, 2026125.300%6.20-6.52%1.75
Tue 07 Jul, 2026125.300%5.4515.74%1.87
Mon 06 Jul, 202699.300%9.15-0.33%1.61
Fri 03 Jul, 202699.305.59%9.45-5.85%1.62
Thu 02 Jul, 202699.00-3.24%10.65-1.81%1.82
Wed 01 Jul, 202659.7510.12%26.0061.46%1.79
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026155.95-8%2.451.85%10.69
Fri 10 Jul, 2026118.15-1.52%3.95-6.94%9.65
Thu 09 Jul, 2026106.60-2.94%7.401.66%10.22
Wed 08 Jul, 2026122.35-2.3%5.904.08%9.75
Tue 07 Jul, 2026123.95-19.44%5.10-14.22%9.16
Mon 06 Jul, 2026101.85-5.26%8.353.31%8.6
Fri 03 Jul, 2026103.40-12.48%8.7030.49%7.88
Thu 02 Jul, 2026102.15-28.24%9.65-15.44%5.29
Wed 01 Jul, 202662.2547.86%23.8011.61%4.49
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026160.00-9.38%2.10-37.12%9.64
Fri 10 Jul, 2026128.300%3.25-6.32%13.89
Thu 09 Jul, 2026120.000%6.30-6.41%14.83
Wed 08 Jul, 2026135.300%5.05-14.21%15.84
Tue 07 Jul, 2026135.30-18.99%4.40-11.79%18.47
Mon 06 Jul, 2026107.80-2.47%6.909.75%16.96
Fri 03 Jul, 2026112.30-4.71%7.35-5.71%15.07
Thu 02 Jul, 2026108.20-50.29%8.10-8.8%15.24
Wed 01 Jul, 202668.90116.46%20.507.82%8.3
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 2026224.70-1.85-6.7%-
Tue 30 Jun, 2026224.70-2.70-13.35%-
Mon 29 Jun, 2026224.70-5.250.25%-
Thu 25 Jun, 2026224.70-4.30-1.71%-
Wed 24 Jun, 2026224.70-3.6512.77%-
Tue 23 Jun, 2026224.70-5.605.51%-
Mon 22 Jun, 2026224.70-6.0522.99%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026157.050.65%1.65-15.3%4.21
Fri 10 Jul, 2026132.600%2.20-8.43%5.01
Thu 09 Jul, 2026132.6012.41%4.45-10.04%5.47
Wed 08 Jul, 2026159.100%3.75-21.67%6.83
Tue 07 Jul, 2026158.650%3.159.83%8.72
Mon 06 Jul, 2026125.700%4.650.55%7.94
Fri 03 Jul, 2026125.700%5.15-11.24%7.9
Thu 02 Jul, 2026125.7030.48%5.65-17.52%8.9
Wed 01 Jul, 202683.505%14.7512.82%14.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026190.050%1.15-4.01%6.07
Fri 10 Jul, 2026133.500%1.80-5.36%6.33
Thu 09 Jul, 2026133.500%3.652.75%6.69
Wed 08 Jul, 2026133.500%3.3013.25%6.51
Tue 07 Jul, 2026133.500%2.60-12.1%5.75
Mon 06 Jul, 2026133.500%3.752.82%6.54
Fri 03 Jul, 2026133.500%4.25-2.52%6.36
Thu 02 Jul, 2026133.5076.32%4.65-21.12%6.52
Wed 01 Jul, 202690.5080.95%12.55-4.81%14.58
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026200.00-1.59%1.20-8.05%5.93
Fri 10 Jul, 2026169.95-0.32%1.45-18.34%6.35
Thu 09 Jul, 2026154.000.64%3.05-27.36%7.75
Wed 08 Jul, 2026172.000%2.85-21.28%10.73
Tue 07 Jul, 2026172.00-1.26%2.3512.21%13.63
Mon 06 Jul, 2026147.451.27%3.10-6.52%12
Fri 03 Jul, 2026148.1010.56%3.50-4.13%13
Thu 02 Jul, 2026144.80-20.89%3.85-28.65%14.99
Wed 01 Jul, 202698.2525.09%10.5014.33%16.62
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026182.652.54%0.85-4.63%8.85
Fri 10 Jul, 2026183.003.51%1.00-8.33%9.52
Thu 09 Jul, 2026176.0028.09%2.05-0.41%10.75
Wed 08 Jul, 2026192.4517.11%2.15-6.32%13.82
Tue 07 Jul, 2026194.551.33%1.60-2.81%17.28
Mon 06 Jul, 2026157.558.7%2.051.35%18.01
Fri 03 Jul, 2026174.05-2.45-8.01%19.32
Thu 02 Jul, 2026272.95-2.55-28.59%-
Wed 01 Jul, 2026272.95-7.101.05%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026239.000.76%0.65-4.42%2.02
Fri 10 Jul, 2026198.000%0.60-9.02%2.13
Thu 09 Jul, 2026198.000%1.45-4.47%2.34
Wed 08 Jul, 2026206.350%1.65-2.43%2.45
Tue 07 Jul, 2026178.350%1.15-5.28%2.51
Mon 06 Jul, 2026178.350%1.251.07%2.65
Fri 03 Jul, 2026178.350%1.50-3.01%2.62
Thu 02 Jul, 2026178.3524.37%1.70-24.4%2.7
Wed 01 Jul, 2026133.55222.45%4.8539.07%4.45
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 13 Jul, 2026207.000%0.30-2.66%4.39
Fri 10 Jul, 2026207.000%0.452.8%4.51
Thu 09 Jul, 2026207.000%1.001.49%4.39
Wed 08 Jul, 2026230.000%1.30-3.03%4.33
Tue 07 Jul, 2026230.00-0.61%0.80-5.91%4.46
Mon 06 Jul, 2026212.200%0.801.05%4.71
Fri 03 Jul, 2026212.202.19%1.00-1.93%4.66
Thu 02 Jul, 2026201.1529.03%1.10-28.51%4.86
Wed 01 Jul, 2026150.40396%3.2077.12%8.77

Videos related to: INFY Call Put options [INFY target price] Infosys Limited #INFY_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

INFY Call Put options [INFY target price] Infosys Limited #INFY_TargetPrice

 

Back to top