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: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

INFY SPOT Price: 1174.50 as on 22 May, 2026

Infosys Limited (INFY) target & price

INFY Target Price
Target up: 1198.9
Target up: 1186.7
Target up: 1183.15
Target up: 1179.6
Target down: 1167.4
Target down: 1163.85
Target down: 1160.3

Date Close Open High Low Volume
22 Fri May 20261174.501182.501191.801172.508.8 M
21 Thu May 20261181.201196.101201.801177.0010.02 M
20 Wed May 20261193.701187.001206.901184.9015.12 M
19 Tue May 20261196.901162.001198.401162.0032.18 M
18 Mon May 20261142.501119.001146.101118.0012.1 M
15 Fri May 20261119.001102.001133.201101.6017.48 M
14 Thu May 20261095.001119.801121.901089.0016.91 M
13 Wed May 20261123.101136.601142.601121.006.66 M
INFY Call Put options [INFY target price] Infosys Limited #INFY_TargetPrice

Maximum CALL writing has been for strikes: 1200 1300 1160 These will serve as resistance

Maximum PUT writing has been for strikes: 1170 1100 1120 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1340 1210 1120 1170

Put to Call Ratio (PCR) has decreased for strikes: 1420 1130 1190 1500

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
Fri 22 May, 20266.1510.4%14.05-7.96%0.78
Thu 21 May, 202611.101.47%13.75-1.75%0.94
Wed 20 May, 202619.00-8.81%12.80-8.34%0.97
Tue 19 May, 202623.80-33.86%13.9036.15%0.96
Mon 18 May, 20267.45-4.63%42.35-8.89%0.47
Fri 15 May, 20264.65-0.93%66.65-2.63%0.49
Thu 14 May, 20263.459.32%82.95-3.34%0.5
Wed 13 May, 20267.30-1.71%61.55-7.04%0.56
Tue 12 May, 202610.60-4.89%54.25-25.5%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263.757.39%21.70-8.14%0.52
Thu 21 May, 20267.457.86%20.30-9.85%0.61
Wed 20 May, 202614.35-10.84%17.803.38%0.72
Tue 19 May, 202618.650.13%18.80136.78%0.62
Mon 18 May, 20265.652.74%50.35-8.34%0.26
Fri 15 May, 20263.850.1%76.30-1.88%0.3
Thu 14 May, 20262.90-8.05%92.70-5.44%0.3
Wed 13 May, 20266.0025.64%69.60-8.6%0.29
Tue 12 May, 20268.75-5.27%62.55-23.76%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20262.20-4.74%30.35-10.62%0.17
Thu 21 May, 20265.1014.88%27.80-18.8%0.18
Wed 20 May, 202610.30-6.73%24.05-0.23%0.26
Tue 19 May, 202614.55-9.52%24.5023.79%0.24
Mon 18 May, 20264.45-0.65%58.90-7.64%0.17
Fri 15 May, 20263.25-4.13%86.40-1.7%0.19
Thu 14 May, 20262.554.95%102.45-5.64%0.18
Wed 13 May, 20265.054.82%78.60-8.77%0.2
Tue 12 May, 20267.30-1.67%70.95-11.85%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.40-9.72%39.20-0.4%0.27
Thu 21 May, 20263.3511.36%36.55-8.73%0.24
Wed 20 May, 20267.55-5.65%30.1528.5%0.3
Tue 19 May, 202611.1515.76%31.1549.65%0.22
Mon 18 May, 20263.400.91%68.45-8.53%0.17
Fri 15 May, 20262.600.68%93.00-0.42%0.19
Thu 14 May, 20262.20-7.07%112.70-4.46%0.19
Wed 13 May, 20264.25-1.57%87.75-1.6%0.18
Tue 12 May, 20266.105.04%79.40-8.07%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.00-9.47%49.350.19%0.13
Thu 21 May, 20262.35-0.75%45.001.15%0.12
Wed 20 May, 20265.2515.41%38.8533.76%0.12
Tue 19 May, 20268.5016.76%38.50-4.63%0.1
Mon 18 May, 20262.80-14.18%76.15-8.69%0.13
Fri 15 May, 20262.2510.56%107.10-3.65%0.12
Thu 14 May, 20261.85-8.85%122.45-17.23%0.14
Wed 13 May, 20263.65-2.62%97.10-6.94%0.15
Tue 12 May, 20265.15-2.33%88.65-17.01%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.6526.1%59.153.49%0.19
Thu 21 May, 20261.70-32.25%55.35-0.77%0.24
Wed 20 May, 20263.95-22.97%47.5030.65%0.16
Tue 19 May, 20266.604.83%46.90-18.11%0.1
Mon 18 May, 20262.35-5.15%86.900.83%0.12
Fri 15 May, 20261.954.95%115.150%0.11
Thu 14 May, 20261.70-12.1%129.55-23.25%0.12
Wed 13 May, 20263.05-0.83%106.60-1.88%0.14
Tue 12 May, 20264.45-4.9%97.60-5.6%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.60-12.25%68.65-3.1%0.21
Thu 21 May, 20261.355.2%63.35-0.71%0.19
Wed 20 May, 20263.00-2.65%57.851.69%0.2
Tue 19 May, 20265.10-17.83%54.95-10.75%0.19
Mon 18 May, 20262.00-5.14%96.65-1.9%0.18
Fri 15 May, 20261.75-0.29%128.000%0.17
Thu 14 May, 20261.50-20.7%139.85-16.7%0.17
Wed 13 May, 20262.65-5.6%115.90-16.08%0.16
Tue 12 May, 20263.808.35%107.10-4.51%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.50-7.89%80.002.65%0.18
Thu 21 May, 20261.05-7.69%72.80-9.36%0.17
Wed 20 May, 20262.30-3.66%67.759.41%0.17
Tue 19 May, 20264.05-23.72%63.80-14.34%0.15
Mon 18 May, 20261.65-3.7%106.854.98%0.13
Fri 15 May, 20261.501.64%134.955.1%0.12
Thu 14 May, 20261.30-1.47%149.45-6.93%0.12
Wed 13 May, 20262.306.63%126.30-8.57%0.12
Tue 12 May, 20263.303.47%116.60-8.55%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.45-4.12%88.70-2.07%0.21
Thu 21 May, 20260.85-7.01%84.00-4.11%0.21
Wed 20 May, 20261.80-3.92%74.70-7.59%0.2
Tue 19 May, 20263.15-13.2%72.65-18.9%0.21
Mon 18 May, 20261.305.41%114.90-2.79%0.22
Fri 15 May, 20261.30-3.42%144.15-1.42%0.24
Thu 14 May, 20261.20-7.17%160.55-1.7%0.24
Wed 13 May, 20261.907.7%135.80-0.79%0.22
Tue 12 May, 20262.80-7.98%125.15-1.18%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.408.96%96.75-0.28%0.29
Thu 21 May, 20260.70-2.19%87.00-1.89%0.31
Wed 20 May, 20261.50-4.51%82.350.82%0.31
Tue 19 May, 20262.55-3.19%82.05-8.02%0.3
Mon 18 May, 20261.20-14.85%126.65-0.25%0.31
Fri 15 May, 20261.20-4.25%149.25-0.25%0.27
Thu 14 May, 20261.10-9.69%173.30-0.74%0.25
Wed 13 May, 20261.657.92%145.400%0.23
Tue 12 May, 20262.30-9.47%139.45-1.7%0.25
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.406.5%107.35-1.15%0.73
Thu 21 May, 20260.65-14.14%100.75-2.58%0.78
Wed 20 May, 20261.25-2.85%92.55-5.35%0.69
Tue 19 May, 20262.10-13.01%91.65-8.9%0.71
Mon 18 May, 20261.00-3.19%132.60-0.06%0.68
Fri 15 May, 20261.15-6.51%152.25-0.06%0.65
Thu 14 May, 20261.00-7.61%180.30-0.24%0.61
Wed 13 May, 20261.45-3.76%155.00-0.77%0.57
Tue 12 May, 20262.05-20.14%144.800.6%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.35-10.74%118.25-1.24%0.55
Thu 21 May, 20260.50-13.42%104.000%0.5
Wed 20 May, 20261.05-18.99%104.000%0.43
Tue 19 May, 20261.6538.83%108.000%0.35
Mon 18 May, 20260.905.3%158.600%0.49
Fri 15 May, 20260.95-12.75%163.500%0.51
Thu 14 May, 20260.95-28.25%196.652.11%0.45
Wed 13 May, 20261.250%154.700%0.31
Tue 12 May, 20261.757.56%154.7043.64%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.30-9.77%128.25-13.61%0.22
Thu 21 May, 20260.50-7.57%125.40-2.91%0.23
Wed 20 May, 20260.900.24%113.95-8.39%0.22
Tue 19 May, 20261.45-12.29%110.70-6.71%0.24
Mon 18 May, 20260.85-8.43%156.15-3.52%0.23
Fri 15 May, 20260.90-2.69%183.75-0.68%0.21
Thu 14 May, 20260.85-7.85%200.40-1.43%0.21
Wed 13 May, 20261.15-6.32%174.85-1.29%0.2
Tue 12 May, 20261.55-5.95%165.70-4.81%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.20-4.37%138.95-0.71%0.34
Thu 21 May, 20260.40-7.25%124.150%0.32
Wed 20 May, 20260.75-6.39%124.15-1.4%0.3
Tue 19 May, 20261.208.44%124.950.7%0.29
Mon 18 May, 20260.75-3.35%180.4510.08%0.31
Fri 15 May, 20260.75-2.25%207.950%0.27
Thu 14 May, 20260.80-5.23%207.950.78%0.26
Wed 13 May, 20261.00-5.32%174.350%0.25
Tue 12 May, 20261.40-15.5%174.3542.22%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.20-3.18%147.00-5.39%0.28
Thu 21 May, 20260.35-2.37%134.00-0.22%0.29
Wed 20 May, 20260.65-2.38%134.75-2.31%0.28
Tue 19 May, 20260.950.6%138.75-2.46%0.28
Mon 18 May, 20260.65-8.12%185.00-0.2%0.29
Fri 15 May, 20260.70-0.76%195.00-0.2%0.27
Thu 14 May, 20260.70-15.9%220.850.2%0.27
Wed 13 May, 20260.851.3%194.000%0.22
Tue 12 May, 20261.20-2.4%184.202.09%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.20-3.09%148.10-1.36%0.29
Thu 21 May, 20260.30-4.25%147.450%0.28
Wed 20 May, 20260.6010.75%147.450%0.27
Tue 19 May, 20260.855.05%147.450%0.3
Mon 18 May, 20260.55-9.36%196.00-1.34%0.32
Fri 15 May, 20260.7021.71%202.35-1%0.29
Thu 14 May, 20260.65-12.73%148.000%0.36
Wed 13 May, 20260.850%148.000%0.31
Tue 12 May, 20261.056.62%148.000%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-40.86%162.000%0.84
Thu 21 May, 20260.25-4.03%162.00-0.68%0.49
Wed 20 May, 20260.55-2.13%150.00-0.9%0.48
Tue 19 May, 20260.753.08%149.60-2.21%0.47
Mon 18 May, 20260.550.55%195.600%0.5
Fri 15 May, 20260.60-0.98%224.000%0.5
Thu 14 May, 20260.65-12.79%240.000.44%0.5
Wed 13 May, 20260.75-4.38%210.45-0.44%0.43
Tue 12 May, 20260.90-18.21%213.700.22%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-14.18%178.00-10.71%0.03
Thu 21 May, 20260.25-6.52%175.50-3.45%0.03
Wed 20 May, 20260.451.8%167.00-1.69%0.03
Tue 19 May, 20260.653.43%161.00-1.67%0.03
Mon 18 May, 20260.45-6.93%207.50-6.25%0.03
Fri 15 May, 20260.55-3.55%242.00-7.25%0.03
Thu 14 May, 20260.60-9.75%257.05-26.6%0.04
Wed 13 May, 20260.70-11.06%215.000%0.04
Tue 12 May, 20260.80-0.91%215.00-2.08%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-8.33%189.00-6.32%0.54
Thu 21 May, 20260.20-3.65%185.00-1.42%0.53
Wed 20 May, 20260.451.18%176.00-1.67%0.52
Tue 19 May, 20260.605.12%170.25-2.18%0.53
Mon 18 May, 20260.40-5.15%211.500%0.57
Fri 15 May, 20260.45-5.69%181.100%0.54
Thu 14 May, 20260.50-13.77%181.100%0.51
Wed 13 May, 20260.65-5.54%181.100%0.44
Tue 12 May, 20260.80-25.4%181.100%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-5.66%128.25--
Thu 21 May, 20260.200%128.25--
Wed 20 May, 20260.40-7.02%128.25--
Tue 19 May, 20260.752.7%128.25--
Mon 18 May, 20260.30-5.13%128.25--
Fri 15 May, 20260.45-5.65%128.25--
Thu 14 May, 20260.50-11.43%128.25--
Wed 13 May, 20260.60-10.26%128.25--
Tue 12 May, 20260.70-13.33%128.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.15-17.16%205.00-13.04%0.18
Thu 21 May, 20260.25-8.84%201.00-1.43%0.17
Wed 20 May, 20260.40-3.71%190.40-1.41%0.16
Tue 19 May, 20260.5025.82%195.052.9%0.16
Mon 18 May, 20260.35-2.41%247.00-1.43%0.19
Fri 15 May, 20260.450.27%280.000%0.19
Thu 14 May, 20260.504.79%280.00-5.41%0.19
Wed 13 May, 20260.60-4.57%201.750%0.21
Tue 12 May, 20260.65-17.15%201.750%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.15-31.71%159.000%0.05
Thu 21 May, 20260.20-6.82%159.000%0.04
Wed 20 May, 20260.35-1.12%159.000%0.03
Tue 19 May, 20260.500%159.000%0.03
Mon 18 May, 20260.30-24.58%159.000%0.03
Fri 15 May, 20260.40-2.48%159.000%0.03
Thu 14 May, 20260.45-6.92%159.000%0.02
Wed 13 May, 20260.55-0.76%159.000%0.02
Tue 12 May, 20260.65-26.82%159.000%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-8.9%228.65-10.94%0.2
Thu 21 May, 20260.15-10.84%222.50-10.5%0.21
Wed 20 May, 20260.30-5.4%214.00-6.81%0.21
Tue 19 May, 20260.45-9.07%209.65-10.34%0.21
Mon 18 May, 20260.30-1.28%251.10-5.67%0.21
Fri 15 May, 20260.40-2.11%281.00-5.11%0.22
Thu 14 May, 20260.45-7.37%301.00-2.91%0.23
Wed 13 May, 20260.50-3.47%274.00-1.68%0.22
Tue 12 May, 20260.60-3.52%262.65-0.67%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.400%159.85--
Thu 21 May, 20260.400%159.85--
Wed 20 May, 20260.300%159.85--
Tue 19 May, 20260.30-2.94%159.85--
Mon 18 May, 20260.30-2.86%159.85--
Fri 15 May, 20260.45-23.91%159.85--
Thu 14 May, 20260.60-4.17%159.85--
Wed 13 May, 20260.600%159.85--
Tue 12 May, 20260.6045.45%159.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-13.44%240.00-27.14%0.32
Thu 21 May, 20260.15-0.53%300.000%0.38
Wed 20 May, 20260.25-2.6%300.000%0.37
Tue 19 May, 20260.3528.86%300.000%0.36
Mon 18 May, 20260.25-0.67%300.000%0.47
Fri 15 May, 20260.40-7.41%300.00-1.41%0.47
Thu 14 May, 20260.40-9.5%320.00-4.05%0.44
Wed 13 May, 20260.40-4.28%261.000%0.41
Tue 12 May, 20260.60-26.38%261.000%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.200%176.55--
Thu 21 May, 20260.200%176.55--
Wed 20 May, 20260.20-34.92%176.55--
Tue 19 May, 20260.30152%176.55--
Mon 18 May, 20260.400%176.55--
Fri 15 May, 20260.400%176.55--
Thu 14 May, 20260.450%176.55--
Wed 13 May, 20260.450%176.55--
Tue 12 May, 20260.4519.05%176.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-14.08%268.00-0.58%0.57
Thu 21 May, 20260.15-1.69%256.60-1.16%0.49
Wed 20 May, 20260.15-7.09%250.00-2.26%0.49
Tue 19 May, 20260.200.26%257.500.57%0.46
Mon 18 May, 20260.300.26%293.600%0.46
Fri 15 May, 20260.35-3.56%324.65-1.12%0.46
Thu 14 May, 20260.40-7.09%343.000%0.45
Wed 13 May, 20260.40-0.7%306.000%0.42
Tue 12 May, 20260.45-2.96%303.55-2.2%0.42
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-8.46%270.000%0.01
Thu 21 May, 20260.15-1.95%270.00-60%0.01
Wed 20 May, 20260.10-3.76%256.30-28.57%0.02
Tue 19 May, 20260.203.4%273.500%0.03
Mon 18 May, 20260.25-6.79%273.500%0.03
Fri 15 May, 20260.35-0.9%273.500%0.03
Thu 14 May, 20260.35-19.78%273.500%0.03
Wed 13 May, 20260.40-10.61%273.500%0.03
Tue 12 May, 20260.45-9.06%273.500%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-6.99%288.50-8.33%0.41
Thu 21 May, 20260.100%278.00-4.95%0.42
Wed 20 May, 20260.10-1.72%271.50-0.98%0.44
Tue 19 May, 20260.15-3.72%276.00-0.97%0.44
Mon 18 May, 20260.250%318.70-1.9%0.43
Fri 15 May, 20260.350%323.850%0.43
Thu 14 May, 20260.35-13.26%323.850%0.43
Wed 13 May, 20260.400.72%323.850%0.38
Tue 12 May, 20260.45-6.42%323.85-0.94%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10116.67%211.50--
Thu 21 May, 20260.10-14.29%211.50--
Wed 20 May, 20260.1016.67%211.50--
Tue 19 May, 20260.15-14.29%211.50--
Mon 18 May, 20260.350%211.50--
Fri 15 May, 20260.350%211.50--
Thu 14 May, 20260.350%211.50--
Wed 13 May, 20260.35133.33%211.50--
Tue 12 May, 20260.400%211.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-8.47%309.40-3.2%1.26
Thu 21 May, 20260.10-5.22%302.60-1.4%1.19
Wed 20 May, 20260.15-1.19%294.00-0.7%1.14
Tue 19 May, 20260.20-29.81%289.500.35%1.14
Mon 18 May, 20260.250%342.000.35%0.8
Fri 15 May, 20260.3532.96%362.000.35%0.79
Thu 14 May, 20260.350%378.50-1.73%1.05
Wed 13 May, 20260.30-12.05%353.000.35%1.07
Tue 12 May, 20260.45-1.6%344.15-0.35%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-0.6%328.00-7.23%0.63
Thu 21 May, 20260.10-8.67%320.50-3.08%0.67
Wed 20 May, 20260.10-6.09%313.00-3.56%0.63
Tue 19 May, 20260.20-3.33%310.00-0.24%0.62
Mon 18 May, 20260.200%355.000.24%0.6
Fri 15 May, 20260.301.73%373.000%0.6
Thu 14 May, 20260.35-5.07%399.400.24%0.61
Wed 13 May, 20260.35-4.13%370.000.12%0.58
Tue 12 May, 20260.35-9.07%366.000%0.55
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-11.69%349.00-4.33%2.27
Thu 21 May, 20260.05-1.87%343.00-4.57%2.09
Wed 20 May, 20260.10-3.39%332.30-2.34%2.15
Tue 19 May, 20260.20-2.21%330.10-4.27%2.13
Mon 18 May, 20260.200.67%376.50-5.48%2.17
Fri 15 May, 20260.25-4.06%402.00-2.26%2.32
Thu 14 May, 20260.30-4.49%419.90-2.39%2.27
Wed 13 May, 20260.30-0.2%392.45-2.07%2.22
Tue 12 May, 20260.35-5.03%381.000.45%2.27

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
Fri 22 May, 202610.3012.03%8.1037.62%1.89
Thu 21 May, 202616.25-5.72%8.90-3.93%1.54
Wed 20 May, 202625.05-9.27%8.85-4.72%1.51
Tue 19 May, 202630.05-32.64%10.057.47%1.44
Mon 18 May, 20269.80-6.83%34.901.4%0.9
Fri 15 May, 20265.90-6.42%59.800.41%0.83
Thu 14 May, 20264.15-6.05%73.65-4%0.77
Wed 13 May, 20268.902.16%52.95-4.82%0.76
Tue 12 May, 202613.0011.67%46.65-16.5%0.81
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202616.20-9.01%4.30-12.93%0.64
Thu 21 May, 202622.50-3.25%5.30-7.81%0.67
Wed 20 May, 202631.65-10.38%6.10-5.2%0.7
Tue 19 May, 202636.80-5.87%7.2510.73%0.66
Mon 18 May, 202612.953.21%28.403.81%0.56
Fri 15 May, 20267.40-4.25%50.55-1.45%0.56
Thu 14 May, 20265.056.77%65.10-5.69%0.55
Wed 13 May, 202610.9585.05%45.30-2.02%0.62
Tue 12 May, 202615.9553.5%39.85-16.04%1.17
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202624.400.58%2.3510.03%0.56
Thu 21 May, 202629.75-1.64%3.209.62%0.51
Wed 20 May, 202640.25-7.85%4.15-1.98%0.46
Tue 19 May, 202644.40-16.05%5.2521.49%0.43
Mon 18 May, 202617.1024.3%21.9014.42%0.3
Fri 15 May, 20269.55-1.88%43.351.84%0.32
Thu 14 May, 20266.4534.85%56.40-8.81%0.31
Wed 13 May, 202613.8512.89%38.05-13.05%0.46
Tue 12 May, 202619.7565.85%33.55-35.42%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202633.501.5%1.500.48%0.86
Thu 21 May, 202638.35-0.75%2.15-1.74%0.87
Wed 20 May, 202649.35-4.7%3.00-12.63%0.88
Tue 19 May, 202653.45-20.86%3.95-11.6%0.96
Mon 18 May, 202622.1018.18%17.7036.88%0.86
Fri 15 May, 202612.35-24.35%35.7514.73%0.74
Thu 14 May, 20268.3511.57%49.15-5.3%0.49
Wed 13 May, 202617.4563.49%31.85-10.93%0.58
Tue 12 May, 202624.15176.59%28.20-5.64%1.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202642.95-4.66%1.10-20.63%0.71
Thu 21 May, 202648.90-4.41%1.60-12.52%0.85
Wed 20 May, 202657.95-5.58%2.35-1.78%0.93
Tue 19 May, 202662.50-20.77%3.00-8.95%0.9
Mon 18 May, 202628.00-7.29%13.8042.93%0.78
Fri 15 May, 202616.10-3.7%29.15-4.25%0.51
Thu 14 May, 202610.8035.54%40.65-6.88%0.51
Wed 13 May, 202621.85106.94%26.1556.78%0.74
Tue 12 May, 202629.35606.83%23.50-35.44%0.98
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202653.15-12.88%0.9016.15%3.08
Thu 21 May, 202656.55-3.8%1.30-1.95%2.31
Wed 20 May, 202668.55-3.73%1.90-2.74%2.26
Tue 19 May, 202672.30-20.98%2.40-20.27%2.24
Mon 18 May, 202635.15-34.3%10.55-3.8%2.22
Fri 15 May, 202620.25-12.09%23.5527.64%1.52
Thu 14 May, 202613.90101.14%34.50-9.17%1.05
Wed 13 May, 202626.9546.41%21.50-3.58%2.31
Tue 12 May, 202635.3061.43%19.50-3.04%3.51
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202662.05-5.38%0.70-1.83%4.01
Thu 21 May, 202664.85-1%1.20-2.5%3.87
Wed 20 May, 202681.20-0.99%1.50-3.04%3.93
Tue 19 May, 202681.70-13.78%2.00-6.1%4.01
Mon 18 May, 202642.60-32.24%8.2026.08%3.68
Fri 15 May, 202625.20-37.18%18.90-10.5%1.98
Thu 14 May, 202617.80194.83%28.1021.29%1.39
Wed 13 May, 202632.9555.83%17.302.71%3.37
Tue 12 May, 202641.75393.15%16.158.22%5.12
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202673.35-1.64%0.50-7.53%2.23
Thu 21 May, 202678.25-2.77%0.90-9.46%2.38
Wed 20 May, 202685.20-1.74%1.20-12.98%2.55
Tue 19 May, 202691.20-3.79%1.65-3.29%2.88
Mon 18 May, 202650.80-17.56%6.1022.1%2.87
Fri 15 May, 202631.35-54.49%14.70-5.12%1.94
Thu 14 May, 202622.55348.73%22.9517.54%0.93
Wed 13 May, 202639.40-2.02%13.95-10.48%3.54
Tue 12 May, 202649.30-16.77%13.15-1.68%3.88
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202682.05-3.56%0.400.64%2.89
Thu 21 May, 202690.35-0.39%0.80-2.09%2.77
Wed 20 May, 202695.40-0.59%1.0530.18%2.82
Tue 19 May, 2026100.05-4.49%1.350.46%2.15
Mon 18 May, 202658.90-13.43%4.60-13.3%2.05
Fri 15 May, 202638.05-11.59%11.2010.6%2.04
Thu 14 May, 202627.85572.12%18.2089.39%1.63
Wed 13 May, 202646.4011.83%11.104.69%5.8
Tue 12 May, 202656.304.49%10.70-12.06%6.19
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202696.00-0.85%0.351.1%6.72
Thu 21 May, 202696.000%0.60-14.81%6.59
Wed 20 May, 2026104.25-3.7%0.805.73%7.73
Tue 19 May, 2026100.35-3.57%1.052.15%7.04
Mon 18 May, 202668.00-32.98%3.606.69%6.65
Fri 15 May, 202645.25-18.44%8.700.77%4.18
Thu 14 May, 202634.05319.09%14.6044.66%3.38
Wed 13 May, 202654.0064.18%8.800.47%9.79
Tue 12 May, 202664.45509.09%8.70-11.91%16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026113.700%0.309.71%9.12
Thu 21 May, 2026113.700%0.55-3.05%8.32
Wed 20 May, 2026113.700%0.7587.71%8.58
Tue 19 May, 2026113.702.36%0.95-17.84%4.57
Mon 18 May, 202678.05-9.29%2.65-8.48%5.69
Fri 15 May, 202653.0515.7%6.70-11.14%5.64
Thu 14 May, 202640.95-11.4057.07%7.35
Wed 13 May, 2026197.75-6.955.2%-
Tue 12 May, 2026197.75-7.0515.7%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026123.950%0.352.48%2.79
Thu 21 May, 2026123.95-0.45%0.40-0.49%2.72
Wed 20 May, 2026124.409.85%0.60-2.25%2.72
Tue 19 May, 2026130.00-6.02%0.75-44.25%3.06
Mon 18 May, 202686.20-10.37%2.05-14.57%5.16
Fri 15 May, 202661.452.55%5.1513.1%5.41
Thu 14 May, 202648.7550.64%8.9047.25%4.91
Wed 13 May, 202671.1016.42%5.55-0.89%5.02
Tue 12 May, 202681.1536.73%5.7019.34%5.9
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026127.250%0.303.67%2.1
Thu 21 May, 2026127.25-0.64%0.30-9.54%2.03
Wed 20 May, 2026145.800%0.45-11.17%2.23
Tue 19 May, 2026140.00-4.01%0.60-59.76%2.5
Mon 18 May, 202697.05-7.43%1.75-22.96%5.98
Fri 15 May, 202669.65-31.91%4.0089.8%7.18
Thu 14 May, 202656.6083.57%7.0532.4%2.58
Wed 13 May, 202680.45-1.06%4.30-12.74%3.57
Tue 12 May, 202689.45-4.07%4.6567.06%4.05
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026142.400%0.20-1.8%11.41
Thu 21 May, 2026142.40-0.9%0.25-4.77%11.62
Wed 20 May, 2026143.9020.65%0.35-6.55%12.09
Tue 19 May, 2026143.40-1.08%0.55-7.24%15.61
Mon 18 May, 2026104.70-3.13%1.30-8.4%16.65
Fri 15 May, 202679.3518.52%3.100.12%17.6
Thu 14 May, 202665.0050%5.55-4.15%20.84
Wed 13 May, 202688.901.89%3.35-7.51%32.61
Tue 12 May, 202699.4039.47%3.7014.98%35.92
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026154.750%0.20-0.14%15.11
Thu 21 May, 2026154.750%0.15-1%15.13
Wed 20 May, 2026154.752.22%0.35-1.68%15.28
Tue 19 May, 2026151.00-2.17%0.45-14.17%15.89
Mon 18 May, 2026104.302.22%1.00-4.58%18.11
Fri 15 May, 202688.254.65%2.25-10.92%19.4
Thu 14 May, 202675.7043.33%4.5012.77%22.79
Wed 13 May, 2026100.153.45%2.60-1.36%28.97
Tue 12 May, 2026115.000%3.05-5.27%30.38
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026115.000%0.10-12.47%344
Thu 21 May, 2026115.000%0.15-0.25%393
Wed 20 May, 2026115.000%0.30-1.99%394
Tue 19 May, 2026115.000%0.35-35.58%402
Mon 18 May, 2026115.000%0.80-10.22%624
Fri 15 May, 2026105.00-1.80-27%695
Thu 14 May, 2026243.95-3.6563.29%-
Wed 13 May, 2026243.95-2.20-6.87%-
Tue 12 May, 2026243.95-2.60166.38%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026253.45-0.10-12.39%-
Thu 21 May, 2026253.45-0.152.73%-
Wed 20 May, 2026253.45-0.257.84%-
Tue 19 May, 2026253.45-0.35-29.17%-
Mon 18 May, 2026253.45-0.70-32.39%-
Fri 15 May, 2026253.45-1.50-5.75%-
Thu 14 May, 2026253.45-3.1010.78%-
Wed 29 Apr, 2026253.45-1.902%-
Tue 28 Apr, 2026253.45-2.2075.44%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026182.00-1.02%0.05-6.84%13.4
Thu 21 May, 2026174.001.03%0.20-6.25%14.24
Wed 20 May, 2026185.00-13%0.25-2.3%15.35
Tue 19 May, 2026181.700.45%0.35-14.72%13.66
Mon 18 May, 2026139.00-16.85%0.653.18%16.09
Fri 15 May, 2026117.05-46.6%1.1014.18%12.97
Thu 14 May, 2026102.25115.52%2.7049.34%6.07
Wed 13 May, 2026127.750.87%1.500.79%8.75
Tue 12 May, 2026136.9525%1.8515.87%8.76
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026272.65-1.10--
Thu 21 May, 2026272.65-1.10--
Wed 20 May, 2026272.65-1.10--
Tue 19 May, 2026272.65-1.10--
Mon 18 May, 2026272.65-1.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026204.000%0.05-1.4%740
Thu 21 May, 2026204.00-33.33%0.15-8.36%750.5
Wed 20 May, 2026154.000%0.25-1.38%546
Tue 19 May, 2026154.000%0.35-3.09%553.67
Mon 18 May, 2026154.000%0.45-7.7%571.33
Fri 15 May, 2026154.000%0.70-6.31%619
Thu 14 May, 2026154.000%1.80127.29%660.67
Wed 13 May, 2026154.000%0.95-3.75%290.67
Tue 12 May, 2026154.0050%1.20164.14%302
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026333.05-0.15-2.6%-
Thu 21 May, 2026333.05-0.250%-
Wed 20 May, 2026333.05-0.300%-
Tue 19 May, 2026333.05-0.30-20.62%-
Mon 18 May, 2026333.05-0.35-14.91%-
Fri 15 May, 2026333.05-0.60-5%-
Thu 14 May, 2026333.05-1.35605.88%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026321.30-0.10-5.88%-
Thu 21 May, 2026321.30-0.15-2.86%-
Wed 20 May, 2026321.30-0.15-2.78%-
Tue 19 May, 2026321.30-0.25-7.69%-
Mon 18 May, 2026321.30-0.305.41%-
Fri 15 May, 2026321.30-0.458.82%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026371.45-0.102200%-
Thu 21 May, 2026371.45-0.10--
Wed 20 May, 2026371.45-0.80--
Tue 19 May, 2026371.45-0.80--
Mon 18 May, 2026371.45-0.80--

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

Hindi Video What Is Needed To Succeed In Stock Markets

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

 

Back to top