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 27 Oct, 2026

INFY SPOT Price: 1130.10 as on 31 Jul, 2026

Infosys Limited (INFY) target & price

INFY Target Price
Target up: 1157.63
Target up: 1150.75
Target up: 1143.87
Target down: 1125.53
Target down: 1118.65
Target down: 1111.77
Target down: 1093.43

Date Close Open High Low Volume
31 Fri Jul 20261130.101118.901139.301107.2014.37 M
30 Thu Jul 20261155.101168.001187.701151.3022.63 M
29 Wed Jul 20261155.601147.001164.501128.4034.4 M
28 Tue Jul 20261105.701097.001118.501097.0028.1 M
27 Mon Jul 20261079.201065.001082.001057.4015.96 M
24 Fri Jul 20261040.901028.001043.401013.9029.04 M
23 Thu Jul 20261047.401046.901058.501032.0013.79 M
22 Wed Jul 20261052.101064.001069.301046.207.52 M
INFY Call Put options [INFY target price] Infosys Limited #INFY_TargetPrice

Maximum CALL writing has been for strikes: 1100 1120 1080 These will serve as resistance

Maximum PUT writing has been for strikes: 1100 1000 1060 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1090 1130 1135 1100

Put to Call Ratio (PCR) has decreased for strikes: 1355 1435 1105 1145

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
Tue 28 Jul, 20260.05-1.66%33.40292.2%0.36
Mon 27 Jul, 20260.15-8.37%55.05-39.48%0.09
Fri 24 Jul, 20260.15-9.96%91.10-1.27%0.14
Thu 23 Jul, 20263.152.76%85.55-4.45%0.12
Wed 22 Jul, 20262.750.6%86.50-1.2%0.13
Tue 21 Jul, 20264.70-2.96%57.000%0.14
Mon 20 Jul, 20268.45-0.42%57.00-7.06%0.13
Fri 17 Jul, 20269.550.64%56.45-12.66%0.14
Thu 16 Jul, 20268.201.94%60.60-0.65%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.0573.91%37.7087.5%0.16
Mon 27 Jul, 20260.15-18.67%61.15-68.98%0.15
Fri 24 Jul, 20260.15-50.79%96.10-55.81%0.4
Thu 23 Jul, 20262.80-10.64%89.65-13.27%0.44
Wed 22 Jul, 20262.500.88%88.30-0.11%0.46
Tue 21 Jul, 20264.252.82%70.55-0.32%0.46
Mon 20 Jul, 20267.650.92%61.20-8.42%0.48
Fri 17 Jul, 20268.709.53%61.40110.39%0.53
Thu 16 Jul, 20267.40-2.87%66.05-11.37%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-14.44%44.25-58.42%0.53
Mon 27 Jul, 20260.15-17.26%65.75-12.17%1.08
Fri 24 Jul, 20260.15-51.19%100.70-0.86%1.02
Thu 23 Jul, 20262.550.43%95.203.11%0.5
Wed 22 Jul, 20262.05-15.1%65.700%0.49
Tue 21 Jul, 20263.800.74%65.700%0.41
Mon 20 Jul, 20266.9511.13%65.70-2.17%0.42
Fri 17 Jul, 20267.8023.1%64.70-7.26%0.47
Thu 16 Jul, 20267.00-3.19%64.000%0.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-47.21%48.00-9.77%0.25
Mon 27 Jul, 20260.15-6.45%69.95-16.85%0.15
Fri 24 Jul, 20260.20-8.06%105.35-30.23%0.16
Thu 23 Jul, 20262.3515.96%103.00-25.65%0.22
Wed 22 Jul, 20261.95-9.53%98.00-11.88%0.34
Tue 21 Jul, 20263.40-6.53%79.70-1.18%0.34
Mon 20 Jul, 20266.2013.84%70.0012.2%0.33
Fri 17 Jul, 20267.0012.99%69.50153.48%0.33
Thu 16 Jul, 20266.10-2.3%73.95-2.88%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.058.25%51.95-4.76%0.72
Mon 27 Jul, 20260.10-41.97%76.20-4%0.82
Fri 24 Jul, 20260.10-43.92%105.100%0.49
Thu 23 Jul, 20261.9515.3%105.10-1.13%0.28
Wed 22 Jul, 20261.757.44%87.45-0.56%0.32
Tue 21 Jul, 20263.00-7.76%77.50-2.73%0.35
Mon 20 Jul, 20265.503.17%73.95-4.19%0.33
Fri 17 Jul, 20266.2028.47%73.153.24%0.36
Thu 16 Jul, 20265.356.09%80.650%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-21.75%57.15-17.78%0.04
Mon 27 Jul, 20260.10-4.37%81.50-6.25%0.04
Fri 24 Jul, 20260.10-27.53%129.00-2.04%0.04
Thu 23 Jul, 20261.8546.6%107.9013.95%0.03
Wed 22 Jul, 20261.55-12.35%90.100%0.03
Tue 21 Jul, 20262.5516.9%90.10-20.37%0.03
Mon 20 Jul, 20264.903.92%77.250%0.04
Fri 17 Jul, 20265.5510.76%77.25-1.82%0.05
Thu 16 Jul, 20264.800.19%81.40-3.51%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.0570%52.20-18.75%0.05
Mon 27 Jul, 20260.10-18.37%90.05-11.11%0.1
Fri 24 Jul, 20260.10-15.88%141.700%0.09
Thu 23 Jul, 20261.5518.27%112.450%0.08
Wed 22 Jul, 20261.40-6.64%87.150%0.09
Tue 21 Jul, 20262.30-35.08%87.150%0.09
Mon 20 Jul, 20264.352.52%87.150%0.06
Fri 17 Jul, 20265.0510.07%87.150%0.06
Thu 16 Jul, 20264.2018.03%87.150%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-11.19%68.000%0.01
Mon 27 Jul, 20260.05-4.25%94.35-29.17%0.01
Fri 24 Jul, 20260.10-6.86%145.95-11.11%0.01
Thu 23 Jul, 20261.35-9.4%121.5022.73%0.02
Wed 22 Jul, 20261.150.76%114.00-4.35%0.01
Tue 21 Jul, 20262.05-1.8%99.009.52%0.01
Mon 20 Jul, 20263.85-1.14%81.800%0.01
Fri 17 Jul, 20264.406.19%81.8023.53%0.01
Thu 16 Jul, 20263.751.17%83.900%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.0516.63%73.852.29%0.51
Mon 27 Jul, 20260.10-5.65%95.85-23.14%0.59
Fri 24 Jul, 20260.20-4.11%130.85-5.86%0.72
Thu 23 Jul, 20261.153.48%123.70-0.13%0.73
Wed 22 Jul, 20261.15-6.26%120.55-0.38%0.76
Tue 21 Jul, 20261.85-0.63%104.45-0.63%0.72
Mon 20 Jul, 20263.5510.78%89.600%0.72
Fri 17 Jul, 20264.10-3.47%88.50-0.25%0.79
Thu 16 Jul, 20263.450.87%94.000%0.77
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-23.06%77.000%0.04
Mon 27 Jul, 20260.053.92%102.85-26.32%0.03
Fri 24 Jul, 20260.10-35.17%165.15-5%0.04
Thu 23 Jul, 20261.0029.2%137.000%0.03
Wed 22 Jul, 20261.05-4.86%109.650%0.04
Tue 21 Jul, 20261.650.17%109.65-4.76%0.03
Mon 20 Jul, 20263.2011.87%81.150%0.04
Fri 17 Jul, 20263.65-5.51%81.1516.67%0.04
Thu 16 Jul, 20263.15-2.68%93.75-5.26%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-20.49%77.055.26%0.21
Mon 27 Jul, 20260.05-35.79%108.955.56%0.16
Fri 24 Jul, 20260.101.06%165.05-18.18%0.09
Thu 23 Jul, 20260.955.62%144.30-4.35%0.12
Wed 22 Jul, 20261.10-2.2%94.900%0.13
Tue 21 Jul, 20261.50-23.21%94.900%0.13
Mon 20 Jul, 20262.9524.74%94.900%0.1
Fri 17 Jul, 20263.20-3.55%94.9015%0.12
Thu 16 Jul, 20262.851.03%106.15-13.04%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-22.57%86.00-25%0.02
Mon 27 Jul, 20260.05-28.48%147.800%0.02
Fri 24 Jul, 20260.1032.22%147.800%0.01
Thu 23 Jul, 20260.9048.45%147.80-20%0.02
Wed 22 Jul, 20260.85-24.41%120.000%0.03
Tue 21 Jul, 20261.45-14.11%120.00-16.67%0.02
Mon 20 Jul, 20262.6524.62%102.050%0.02
Fri 17 Jul, 20263.00-30.18%102.050%0.03
Thu 16 Jul, 20262.55-0.7%110.850%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10110.45%94.00-21.74%0.02
Mon 27 Jul, 20260.10-1.67%115.60-46.51%0.06
Fri 24 Jul, 20260.10-10%161.65-2.27%0.12
Thu 23 Jul, 20260.85-22.33%147.50-38.89%0.11
Wed 22 Jul, 20260.757.29%128.00-4%0.14
Tue 21 Jul, 20261.450.21%117.051.35%0.16
Mon 20 Jul, 20262.45-0.42%104.300%0.15
Fri 17 Jul, 20262.701.26%104.30-1.33%0.15
Thu 16 Jul, 20262.40-3.26%102.900%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-23.49%97.65-3.59%0.12
Mon 27 Jul, 20260.10-11.86%121.25-61.64%0.09
Fri 24 Jul, 20260.10-31.9%156.05-10.72%0.21
Thu 23 Jul, 20260.75-0.86%150.25-1.15%0.16
Wed 22 Jul, 20260.801.93%146.70-1.55%0.16
Tue 21 Jul, 20261.25-0.15%125.00-2%0.17
Mon 20 Jul, 20262.30-2.4%112.00-1.7%0.17
Fri 17 Jul, 20262.60-11.08%113.00-1.73%0.17
Thu 16 Jul, 20262.30-0.46%120.00-0.4%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-20.28%127.000%0.03
Mon 27 Jul, 20260.10-15.38%127.00-33.33%0.02
Fri 24 Jul, 20260.15-13.99%163.00-10%0.03
Thu 23 Jul, 20260.70-8.6%160.000%0.03
Wed 22 Jul, 20260.700.47%138.00-9.09%0.02
Tue 21 Jul, 20261.15-5.31%131.350%0.03
Mon 20 Jul, 20262.05-1.95%113.800%0.02
Fri 17 Jul, 20262.30-1.5%113.8010%0.02
Thu 16 Jul, 20262.004.7%112.85-23.08%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-47.87%161.850%0.05
Mon 27 Jul, 20260.10-4.73%161.850%0.02
Fri 24 Jul, 20260.15-45.69%161.850%0.02
Thu 23 Jul, 20260.65-0.37%161.85-12.5%0.01
Wed 22 Jul, 20260.6522.92%131.000%0.01
Tue 21 Jul, 20261.0518.35%131.00-27.27%0.02
Mon 20 Jul, 20261.9047.45%131.250%0.03
Fri 17 Jul, 20262.05-23.42%131.250%0.04
Thu 16 Jul, 20261.901.52%131.2522.22%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.104.17%112.00-11.97%1.03
Mon 27 Jul, 20260.10-28.36%137.60-2.5%1.22
Fri 24 Jul, 20260.10-26.37%191.00-1.64%0.9
Thu 23 Jul, 20260.6034.81%170.00-0.81%0.67
Wed 22 Jul, 20260.60-6.25%149.05-0.81%0.91
Tue 21 Jul, 20260.951.41%140.30-6.77%0.86
Mon 20 Jul, 20261.70-3.4%133.50-2.92%0.94
Fri 17 Jul, 20261.85-2.65%127.25-0.72%0.93
Thu 16 Jul, 20261.85-1.31%116.150%0.91
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-4.04%110.000%0
Mon 27 Jul, 20260.10-23.85%141.000%0
Fri 24 Jul, 20260.10-9.51%193.000%0
Thu 23 Jul, 20260.5015.55%193.000%0
Wed 22 Jul, 20260.5013.72%193.000%0
Tue 21 Jul, 20260.85-12.18%193.000%0
Mon 20 Jul, 20261.50-2.23%193.000%0
Fri 17 Jul, 20261.709.77%193.000%0
Thu 16 Jul, 20261.50-2.25%193.000%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-15.38%120.00-15.79%0.29
Mon 27 Jul, 20260.10-21.69%148.00-26.92%0.29
Fri 24 Jul, 20260.15-2.35%195.65-21.21%0.31
Thu 23 Jul, 20260.5012.58%177.35-7.04%0.39
Wed 22 Jul, 20260.45-4.43%172.00-6.58%0.47
Tue 21 Jul, 20260.85-12.71%127.500%0.48
Mon 20 Jul, 20261.35-9.95%127.500%0.42
Fri 17 Jul, 20261.554.15%127.50-2.56%0.38
Thu 16 Jul, 20261.40-3.5%135.001.3%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.050%156.00--
Mon 27 Jul, 20260.05-6.41%156.000%-
Fri 24 Jul, 20260.150%200.00-50%0.01
Thu 23 Jul, 20260.5031.09%194.000%0.01
Wed 22 Jul, 20260.45-6.3%194.000%0.02
Tue 21 Jul, 20260.75-6.62%194.000%0.02
Mon 20 Jul, 20261.3530.77%194.000%0.01
Fri 17 Jul, 20261.400%194.000%0.02
Thu 16 Jul, 20261.30-2.8%194.000%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.051.75%127.00-50%0.07
Mon 27 Jul, 20260.05-39.36%155.75-30.43%0.14
Fri 24 Jul, 20260.10-20%199.00-30.3%0.12
Thu 23 Jul, 20260.4022.4%184.000%0.14
Wed 22 Jul, 20260.4029.73%184.00-2.94%0.17
Tue 21 Jul, 20260.756.47%148.000%0.23
Mon 20 Jul, 20261.250%148.000%0.24
Fri 17 Jul, 20261.4019.83%148.000%0.24
Thu 16 Jul, 20261.25-0.85%148.00-5.56%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-30.45%134.00-12.5%0.02
Mon 27 Jul, 20260.10-4%161.00-11.11%0.01
Fri 24 Jul, 20260.15-12.75%203.00-30.77%0.01
Thu 23 Jul, 20260.455.97%149.000%0.02
Wed 22 Jul, 20260.40-1.4%149.000%0.02
Tue 21 Jul, 20260.65-2.86%149.000%0.02
Mon 20 Jul, 20261.10-3.42%149.000%0.02
Fri 17 Jul, 20261.25-1.55%149.000%0.02
Thu 16 Jul, 20261.15-3.62%149.008.33%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-5.88%194.500%0.01
Mon 27 Jul, 20260.05-6.85%194.500%0.01
Fri 24 Jul, 20260.100.69%194.500%0.01
Thu 23 Jul, 20260.35145.76%194.500%0.01
Wed 22 Jul, 20260.353.51%208.700%0.02
Tue 21 Jul, 20260.55-1.72%208.700%0.02
Mon 20 Jul, 20260.9516%208.700%0.02
Fri 17 Jul, 20261.1535.14%208.700%0.02
Thu 16 Jul, 20261.150%208.700%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-1.93%148.00130%0.18
Mon 27 Jul, 20260.10-5.24%170.00-88.72%0.08
Fri 24 Jul, 20260.10-15.01%205.75-4.83%0.65
Thu 23 Jul, 20260.304.21%203.00-0.53%0.58
Wed 22 Jul, 20260.30-7.21%201.50-5.07%0.61
Tue 21 Jul, 20260.55-0.99%153.750%0.59
Mon 20 Jul, 20260.95-2.04%153.750%0.59
Fri 17 Jul, 20261.10-3.83%153.752.25%0.57
Thu 16 Jul, 20261.05-5.05%161.75-0.34%0.54
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.050.25%150.00-10%0.02
Mon 27 Jul, 20260.05-2.2%176.00-33.33%0.02
Fri 24 Jul, 20260.05-5.09%220.00-28.57%0.04
Thu 23 Jul, 20260.30-22.44%206.000%0.05
Wed 22 Jul, 20260.30-9.58%206.00-19.23%0.04
Tue 21 Jul, 20260.50-46.62%205.000%0.04
Mon 20 Jul, 20261.000%205.000%0.02
Fri 17 Jul, 20261.00-1.45%205.000%0.02
Thu 16 Jul, 20261.000.34%205.000%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-2.02%158.00-33.33%0.01
Mon 27 Jul, 20260.15-5.71%190.00-25%0.01
Fri 24 Jul, 20260.10-27.08%215.00-55.56%0.01
Thu 23 Jul, 20260.35-0.92%183.000%0.02
Wed 22 Jul, 20260.25-2.9%183.000%0.02
Tue 21 Jul, 20260.45-5.47%183.00-18.18%0.02
Mon 20 Jul, 20260.808.7%253.000%0.02
Fri 17 Jul, 20260.90-9.34%253.000%0.03
Thu 16 Jul, 20260.90-5.3%253.000%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.100%134.50--
Mon 27 Jul, 20260.1020%134.50--
Fri 24 Jul, 20260.10-65.12%134.50--
Thu 23 Jul, 20260.30-24.56%134.50--
Wed 22 Jul, 20260.303.64%134.50--
Tue 21 Jul, 20260.45-3.51%134.50--
Mon 20 Jul, 20260.800%134.50--
Fri 17 Jul, 20260.8021.28%--
Thu 16 Jul, 20260.800%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-21.88%132.65--
Mon 27 Jul, 20260.05-23.81%132.65--
Fri 24 Jul, 20260.10-44%132.65--
Thu 23 Jul, 20260.3536.36%132.65--
Wed 22 Jul, 20260.25-15.38%132.65--
Tue 21 Jul, 20260.401.56%132.65--
Mon 20 Jul, 20260.65-1.54%132.65--
Fri 17 Jul, 20260.80-38.1%--
Thu 16 Jul, 20260.80-13.93%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.102.16%172.40-15.55%0.85
Mon 27 Jul, 20260.05-25.24%195.90-15.6%1.03
Fri 24 Jul, 20260.05-18.04%230.80-6.93%0.91
Thu 23 Jul, 20260.30-5.75%222.10-1.94%0.8
Wed 22 Jul, 20260.25-7.19%224.90-0.32%0.77
Tue 21 Jul, 20260.45-0.46%201.55-0.96%0.72
Mon 20 Jul, 20260.65-1.81%191.000%0.72
Fri 17 Jul, 20260.85-3.08%180.000%0.71
Thu 16 Jul, 20260.75-4.81%186.00-0.63%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.106.49%178.000%0.05
Mon 27 Jul, 20260.05-10.47%199.00-84%0.05
Fri 24 Jul, 20260.05-55.9%245.00-16.67%0.29
Thu 23 Jul, 20260.3096.97%231.000%0.15
Wed 22 Jul, 20260.30-10.81%231.000%0.3
Tue 21 Jul, 20260.35-0.89%231.000%0.27
Mon 20 Jul, 20260.50-2.61%231.000%0.27
Fri 17 Jul, 20260.75-11.54%231.000%0.26
Thu 16 Jul, 20260.75-36.27%231.000%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-10%272.850%0.3
Mon 27 Jul, 20260.10-42.31%272.850%0.27
Fri 24 Jul, 20260.05-5.45%272.850%0.15
Thu 23 Jul, 20260.2510%272.850%0.15
Wed 22 Jul, 20260.25-7.41%272.850%0.16
Tue 21 Jul, 20260.35-1.82%272.850%0.15
Mon 20 Jul, 20260.65-8.33%272.850%0.15
Fri 17 Jul, 20260.651.69%272.850%0.13
Thu 16 Jul, 20260.750%272.850%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.1512.28%192.00-25%0.14
Mon 27 Jul, 20260.050%218.50-57.14%0.21
Fri 24 Jul, 20260.05-13.64%245.500%0.49
Thu 23 Jul, 20260.303.13%245.500%0.42
Wed 22 Jul, 20260.250%245.50-6.67%0.44
Tue 21 Jul, 20260.35-18.99%223.00-3.23%0.47
Mon 20 Jul, 20260.505.33%209.00-13.89%0.39
Fri 17 Jul, 20260.55-9.64%211.100%0.48
Thu 16 Jul, 20260.65-12.63%211.100%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-6.88%198.0530.39%0.37
Mon 27 Jul, 20260.05-7.33%220.95-30.47%0.26
Fri 24 Jul, 20260.05-22.72%257.05-24.77%0.35
Thu 23 Jul, 20260.2035.96%251.30-5.58%0.36
Wed 22 Jul, 20260.25-0.9%248.50-8.76%0.52
Tue 21 Jul, 20260.35-2.11%228.00-2.48%0.56
Mon 20 Jul, 20260.50-7.63%215.500.16%0.57
Fri 17 Jul, 20260.45-14.5%193.350%0.52
Thu 16 Jul, 20260.55-0.21%210.00-0.46%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-32.47%230.000%0.01
Mon 27 Jul, 20260.05-0.51%230.00-87.5%0.01
Fri 24 Jul, 20260.0544.44%244.000%0.04
Thu 23 Jul, 20260.20285.71%244.000%0.06
Wed 22 Jul, 20260.206.06%244.00-20%0.23
Tue 21 Jul, 20260.35-8.33%215.50-23.08%0.3
Mon 20 Jul, 20260.45-7.69%237.900%0.36
Fri 17 Jul, 20260.550%237.900%0.33
Thu 16 Jul, 20260.5511.43%237.900%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-16.12%205.00-80%0
Mon 27 Jul, 20260.05-5.21%238.00-44.44%0.02
Fri 24 Jul, 20260.05-30.27%273.00-10%0.03
Thu 23 Jul, 20260.3035.41%267.000%0.02
Wed 22 Jul, 20260.450%267.00-9.09%0.03
Tue 21 Jul, 20260.450%309.000%0.04
Mon 20 Jul, 20260.450%309.000%0.04
Fri 17 Jul, 20260.55-7.01%309.000%0.04
Thu 16 Jul, 20260.55-0.3%309.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.1016.22%211.00-6.67%0.22
Mon 27 Jul, 20260.050%246.00-3.23%0.27
Fri 24 Jul, 20260.05-0.89%315.400%0.28
Thu 23 Jul, 20260.300%315.400%0.28
Wed 22 Jul, 20260.300%315.400%0.28
Tue 21 Jul, 20260.300%315.400%0.28
Mon 20 Jul, 20260.50133.33%315.400%0.28
Fri 17 Jul, 20260.45-33.33%315.400%0.65
Thu 16 Jul, 20260.45-1.37%315.400%0.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-1.47%234.650%0.01
Mon 27 Jul, 20260.05-5.56%315.000%0.01
Fri 24 Jul, 20260.10-19.1%315.000%0.01
Thu 23 Jul, 20260.3018.67%315.000%0.01
Wed 22 Jul, 20260.25-5.06%315.000%0.01
Tue 21 Jul, 20260.202.6%315.000%0.01
Mon 20 Jul, 20260.40-6.1%315.000%0.01
Fri 17 Jul, 20260.500%315.000%0.01
Thu 16 Jul, 20260.50-1.2%315.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.156.33%233.00-30.56%0.3
Mon 27 Jul, 20260.151.28%257.55-12.2%0.46
Fri 24 Jul, 20260.05-15.22%304.55-6.82%0.53
Thu 23 Jul, 20260.4026.03%276.000%0.48
Wed 22 Jul, 20260.20-2.67%276.00-2.22%0.6
Tue 21 Jul, 20260.200%262.25-10%0.6
Mon 20 Jul, 20260.200%240.75-3.85%0.67
Fri 17 Jul, 20260.30-7.41%239.00-1.89%0.69
Thu 16 Jul, 20260.300%250.00-1.85%0.65
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.050%300.10--
Mon 27 Jul, 20260.600%300.10--
Fri 24 Jul, 20260.600%300.10--
Thu 23 Jul, 20260.600%300.100%-
Wed 22 Jul, 20260.600%297.900%0.11
Tue 21 Jul, 20260.600%297.900%0.11
Mon 20 Jul, 20260.600%297.900%0.11
Fri 17 Jul, 20260.600%297.900%0.11
Thu 16 Jul, 20260.600%297.900%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-16.67%246.00-88.89%0.2
Mon 27 Jul, 20260.350%278.00-10%1.5
Fri 24 Jul, 20260.350%304.000%1.67
Thu 23 Jul, 20260.350%304.000%1.67
Wed 22 Jul, 20260.350%304.00-16.67%1.67
Tue 21 Jul, 20260.350%283.00-7.69%2
Mon 20 Jul, 20260.350%324.000%2.17
Fri 17 Jul, 20260.350%324.000%2.17
Thu 16 Jul, 20260.350%324.000%2.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.100%329.000%0.33
Mon 27 Jul, 20260.100%329.000%0.33
Fri 24 Jul, 20260.100%329.000%0.33
Thu 23 Jul, 20260.10-14.29%275.000%0.33
Wed 22 Jul, 20260.100%275.000%0.29
Tue 21 Jul, 20260.500%275.000%0.29
Mon 20 Jul, 20260.500%275.000%0.29
Fri 17 Jul, 20260.500%275.000%0.29
Thu 16 Jul, 20260.500%275.000%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.0525%274.50-32.41%0.47
Mon 27 Jul, 20260.05-5.07%295.35-29.9%0.88
Fri 24 Jul, 20260.10-15.4%329.60-17.86%1.19
Thu 23 Jul, 20260.10-1.54%318.05-3.24%1.22
Wed 22 Jul, 20260.15-3.34%321.00-3.71%1.24
Tue 21 Jul, 20260.20-1.28%303.00-12.37%1.25
Mon 20 Jul, 20260.30-0.55%288.45-5.54%1.41
Fri 17 Jul, 20260.30-0.54%285.60-3.67%1.48
Thu 16 Jul, 20260.401.85%286.35-2.76%1.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.250%235.50--
Mon 27 Jul, 20260.250%235.50--
Fri 24 Jul, 20260.250%235.50--
Thu 23 Jul, 20260.250%235.50--
Wed 22 Jul, 20260.250%235.50--
Tue 21 Jul, 20260.250%235.50--
Mon 20 Jul, 20260.250%235.50--
Fri 17 Jul, 20260.250%--
Thu 16 Jul, 20260.250%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-3.13%318.000%0.35
Mon 27 Jul, 20260.050%318.00-26.67%0.34
Fri 24 Jul, 20260.05-15.79%385.000%0.47
Thu 23 Jul, 20260.05-2.56%385.000%0.39
Wed 22 Jul, 20260.300%385.000%0.38
Tue 21 Jul, 20260.300%385.000%0.38
Mon 20 Jul, 20260.300%385.000%0.38
Fri 17 Jul, 20260.250%385.000%0.38
Thu 16 Jul, 20260.25-4.88%385.000%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-2.27%304.85-23.08%0.12
Mon 27 Jul, 20260.05-13.73%326.00-23.53%0.15
Fri 24 Jul, 20260.05-3.77%374.000%0.17
Thu 23 Jul, 20260.20-26.9%328.000%0.16
Wed 22 Jul, 20260.10-0.68%328.000%0.12
Tue 21 Jul, 20260.10-1.35%328.00-46.88%0.12
Mon 20 Jul, 20260.15-9.76%322.000%0.22
Fri 17 Jul, 20260.20-2.38%322.000%0.2
Thu 16 Jul, 20260.30-15.15%322.000%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 20269.80-337.500%-
Tue 30 Jun, 20269.80-337.50-14.29%-
Mon 29 Jun, 20269.80-371.100%-
Thu 25 Jun, 20269.80-323.000%-
Wed 24 Jun, 20269.80-323.000%-
Tue 23 Jun, 20269.80-323.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05107.41%334.85-10.38%0.85
Mon 27 Jul, 20260.05-22.86%356.25-49.52%1.96
Fri 24 Jul, 20260.200%391.35-21.05%3
Thu 23 Jul, 20260.20-6.67%385.70-12.5%3.8
Wed 22 Jul, 20260.05-5.06%384.50-9.79%4.05
Tue 21 Jul, 20260.150%366.00-0.59%4.27
Mon 20 Jul, 20260.15-8.14%346.00-1.74%4.29
Fri 17 Jul, 20260.15-14%340.30-9.45%4.01
Thu 16 Jul, 20260.450%342.75-3.05%3.81

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
Tue 28 Jul, 20260.0519.32%27.95310.94%0.46
Mon 27 Jul, 20260.200.05%49.20-8.9%0.13
Fri 24 Jul, 20260.20-17.81%86.55-62.58%0.15
Thu 23 Jul, 20263.6592.36%85.35-0.13%0.32
Wed 22 Jul, 20263.10-5.59%81.65-2.72%0.62
Tue 21 Jul, 20265.40-4.59%62.45-1.28%0.6
Mon 20 Jul, 20269.50-3.64%53.6049.14%0.58
Fri 17 Jul, 202610.8034.55%54.70139.73%0.37
Thu 16 Jul, 20269.30-1.04%57.90-3.1%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10159.53%22.20182.26%0.75
Mon 27 Jul, 20260.20-3.28%45.55-21.01%0.69
Fri 24 Jul, 20260.25-25.27%82.90-2.59%0.85
Thu 23 Jul, 20264.05-1.36%76.00-1.16%0.65
Wed 22 Jul, 20263.559.06%72.85-2.27%0.65
Tue 21 Jul, 20266.05-3.04%59.15-6.18%0.72
Mon 20 Jul, 202610.401.46%49.40-6.57%0.75
Fri 17 Jul, 202611.9518.65%48.45-9.55%0.81
Thu 16 Jul, 202610.20-19.13%54.250.36%1.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.1022.5%16.6018.64%0.11
Mon 27 Jul, 20260.20-2.76%39.45-5.95%0.12
Fri 24 Jul, 20260.25-10.88%76.20-16.8%0.12
Thu 23 Jul, 20264.452.7%73.15-4.96%0.13
Wed 22 Jul, 20264.00-1.41%70.80-7.32%0.14
Tue 21 Jul, 20266.85-5.68%54.20-5.45%0.15
Mon 20 Jul, 202611.709.16%45.45-0.44%0.15
Fri 17 Jul, 202613.55-6.29%44.7040.33%0.16
Thu 16 Jul, 202611.452.7%48.951.46%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-18.07%12.60-5.59%0.88
Mon 27 Jul, 20260.25-10.18%36.00-20.28%0.76
Fri 24 Jul, 20260.30-14.56%71.15-16.94%0.86
Thu 23 Jul, 20265.20-15.56%68.55-5.61%0.88
Wed 22 Jul, 20264.5513.45%65.65-2.86%0.79
Tue 21 Jul, 20267.857.07%50.90-1.93%0.92
Mon 20 Jul, 202613.20-2.75%41.70-0.52%1.01
Fri 17 Jul, 202614.9033.03%41.35101.76%0.99
Thu 16 Jul, 202612.905.42%46.75-2.9%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.15-50.35%7.45-47.19%0.33
Mon 27 Jul, 20260.35-5.33%30.85-22.64%0.31
Fri 24 Jul, 20260.30-7.86%65.90-8.38%0.38
Thu 23 Jul, 20265.9530.77%63.65-9.04%0.38
Wed 22 Jul, 20265.200.28%62.00-4.44%0.54
Tue 21 Jul, 20268.9022.18%47.25-4.26%0.57
Mon 20 Jul, 202614.75-0.68%38.25-1.57%0.73
Fri 17 Jul, 202616.702.72%38.0041.37%0.73
Thu 16 Jul, 202614.602.98%42.750.75%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-5.44%1.25-60.04%0.2
Mon 27 Jul, 20260.351.48%25.50-7.88%0.46
Fri 24 Jul, 20260.30-4.96%61.45-4.9%0.51
Thu 23 Jul, 20266.55-11.06%60.05-5.59%0.51
Wed 22 Jul, 20265.951.98%59.05-1.98%0.48
Tue 21 Jul, 202610.20-2.78%43.35-5.24%0.5
Mon 20 Jul, 202616.45-2.85%35.051.61%0.51
Fri 17 Jul, 202618.703.27%34.1030.05%0.49
Thu 16 Jul, 202616.15-0.1%39.70-2.67%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20261.70-16.94%0.05163.68%0.62
Mon 27 Jul, 20260.50-1.62%20.55-9.61%0.19
Fri 24 Jul, 20260.35-7.58%55.75-28.72%0.21
Thu 23 Jul, 20267.80-3.32%56.80-4.58%0.27
Wed 22 Jul, 20266.75-1.31%52.90-14.8%0.28
Tue 21 Jul, 202611.451.91%38.35-4.98%0.32
Mon 20 Jul, 202618.453.05%32.154.79%0.34
Fri 17 Jul, 202620.452.8%31.8032.5%0.34
Thu 16 Jul, 202618.10-1.11%36.154.44%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20266.35-2.37%0.05141.47%0.62
Mon 27 Jul, 20260.850.41%15.85-18.6%0.25
Fri 24 Jul, 20260.35-1.23%50.90-7.29%0.31
Thu 23 Jul, 20268.650.63%53.95-8.78%0.33
Wed 22 Jul, 20267.85-0.45%49.95-6.02%0.37
Tue 21 Jul, 202613.0519%35.70-8.52%0.39
Mon 20 Jul, 202620.405.9%28.9513.16%0.5
Fri 17 Jul, 202622.80-5.35%28.35-5.77%0.47
Thu 16 Jul, 202620.00-1.42%33.3521.08%0.47
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202612.70-32.73%0.05207.09%0.65
Mon 27 Jul, 20261.6533.69%11.85-64.36%0.14
Fri 24 Jul, 20260.55-0.9%46.30-21.88%0.53
Thu 23 Jul, 202610.152.84%49.85-2.06%0.68
Wed 22 Jul, 20269.05-5.46%45.75-7.97%0.71
Tue 21 Jul, 202615.0023.7%31.00-5.07%0.73
Mon 20 Jul, 202622.8019.09%26.205.46%0.95
Fri 17 Jul, 202624.70-10.72%26.0018.05%1.08
Thu 16 Jul, 202622.2536.67%30.4522.58%0.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202616.95-11.07%0.0596.78%0.54
Mon 27 Jul, 20262.7012.35%7.95-32.97%0.25
Fri 24 Jul, 20260.65-0.09%41.50-20.62%0.41
Thu 23 Jul, 202611.50-4.41%47.20-11.77%0.52
Wed 22 Jul, 202610.45-9.14%42.00-11.13%0.56
Tue 21 Jul, 202617.052.05%28.05-3.87%0.57
Mon 20 Jul, 202625.052.25%23.70-4.38%0.61
Fri 17 Jul, 202627.15-1.54%23.75-1.99%0.65
Thu 16 Jul, 202624.507.54%27.9011.45%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202622.55-24.41%0.0529.4%0.6
Mon 27 Jul, 20264.60-21.37%4.65-1.96%0.35
Fri 24 Jul, 20260.85-15.74%36.15-52.09%0.28
Thu 23 Jul, 202613.1515.96%42.80-7.37%0.49
Wed 22 Jul, 202612.15-3.11%38.40-16.21%0.62
Tue 21 Jul, 202619.2516.2%25.358.26%0.72
Mon 20 Jul, 202627.60-0.26%21.30-0.34%0.77
Fri 17 Jul, 202630.15-4.53%21.6017.16%0.77
Thu 16 Jul, 202627.05-3.33%25.601.71%0.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202626.95-40.52%0.05-10.41%1.53
Mon 27 Jul, 20267.60-32.46%2.9510.09%1.02
Fri 24 Jul, 20261.202.43%31.75-37.22%0.63
Thu 23 Jul, 202614.85-2.3%39.85-4.27%1.02
Wed 22 Jul, 202613.80-2.99%35.15-8.3%1.04
Tue 21 Jul, 202621.7019.19%22.9535.85%1.1
Mon 20 Jul, 202630.55-2.72%19.00-1.33%0.97
Fri 17 Jul, 202632.45-3.47%18.75-2.12%0.95
Thu 16 Jul, 202629.80-11.03%23.35-5.89%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202631.85-17.03%0.05-7.16%1.26
Mon 27 Jul, 202611.15-40.01%1.6538.32%1.12
Fri 24 Jul, 20261.60-0.53%27.25-19.72%0.49
Thu 23 Jul, 202617.50-7.62%37.10-27.74%0.6
Wed 22 Jul, 202615.9011.88%31.90-9.31%0.77
Tue 21 Jul, 202624.1568.88%20.7017.24%0.95
Mon 20 Jul, 202633.40-3.51%17.306.39%1.37
Fri 17 Jul, 202636.05-4.72%17.30-7.19%1.24
Thu 16 Jul, 202632.70-8.33%21.25-6.52%1.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202637.95-1.28%0.050.16%0.48
Mon 27 Jul, 202615.00-20.35%0.8542.37%0.47
Fri 24 Jul, 20262.15-3.42%23.05-15.9%0.26
Thu 23 Jul, 202619.40-7.5%33.90-10.46%0.3
Wed 22 Jul, 202618.105.51%29.609.59%0.31
Tue 21 Jul, 202626.851.99%18.25-4.06%0.3
Mon 20 Jul, 202636.40-0.23%15.40-3.57%0.32
Fri 17 Jul, 202639.00-0.94%15.55-4.33%0.33
Thu 16 Jul, 202636.00-0.71%18.90-11.81%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202642.50-14.52%0.05-23.44%0.82
Mon 27 Jul, 202620.35-39.49%0.50-3.9%0.92
Fri 24 Jul, 20263.25-10.43%18.50-39.43%0.58
Thu 23 Jul, 202622.00-2.99%31.650.72%0.86
Wed 22 Jul, 202620.5510.8%27.053.82%0.83
Tue 21 Jul, 202629.30-0.32%16.4525.84%0.88
Mon 20 Jul, 202640.150.08%13.70-14.13%0.7
Fri 17 Jul, 202642.60-1.14%14.0015.23%0.81
Thu 16 Jul, 202638.75-0.69%17.40-2.2%0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202648.10-3.68%0.05-12.55%1.41
Mon 27 Jul, 202624.85-33.89%0.455.68%1.56
Fri 24 Jul, 20264.70-15.88%15.10-15.44%0.97
Thu 23 Jul, 202624.15-17.38%29.25-13.97%0.97
Wed 22 Jul, 202623.3532.84%24.7526.87%0.93
Tue 21 Jul, 202632.953.61%14.60-2.33%0.97
Mon 20 Jul, 202643.35-0.16%12.254.8%1.03
Fri 17 Jul, 202646.30-1.58%12.25-4.65%0.98
Thu 16 Jul, 202642.00-0.94%15.85-0.77%1.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202652.55-10.89%0.05-18.56%0.94
Mon 27 Jul, 202629.95-56.52%0.35-40.52%1.02
Fri 24 Jul, 20266.30-9.44%11.70-53.03%0.75
Thu 23 Jul, 202627.0522.61%27.105.12%1.44
Wed 22 Jul, 202625.9518.09%23.5030.28%1.68
Tue 21 Jul, 202636.10-1.89%13.101.1%1.53
Mon 20 Jul, 202647.35-0.68%11.0013.94%1.48
Fri 17 Jul, 202649.90-1.26%11.25-1.27%1.29
Thu 16 Jul, 202645.60-1.52%14.3012.95%1.29
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202656.15-2.43%0.05-6.28%1.25
Mon 27 Jul, 202634.70-46.82%0.3014.15%1.3
Fri 24 Jul, 20268.85-25.5%9.05-78.28%0.61
Thu 23 Jul, 202629.259.92%25.0553.19%2.08
Wed 22 Jul, 202629.2043.77%20.6092.19%1.49
Tue 21 Jul, 202638.950%11.65-13.13%1.12
Mon 20 Jul, 202651.25-0.14%9.803.11%1.29
Fri 17 Jul, 202653.20-0.82%9.850.9%1.25
Thu 16 Jul, 202649.900.28%12.95-14.05%1.22
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202662.90-20.81%0.05-7.27%2.75
Mon 27 Jul, 202640.10-42.34%0.20-14.14%2.35
Fri 24 Jul, 202611.60-19.49%7.15-65.15%1.58
Thu 23 Jul, 202632.3528.4%23.80175.11%3.65
Wed 22 Jul, 202632.15-7.07%18.95-10%1.7
Tue 21 Jul, 202643.35-1.08%10.553.57%1.76
Mon 20 Jul, 202655.05-0.61%8.804.92%1.68
Fri 17 Jul, 202658.35-3.39%9.352.99%1.59
Thu 16 Jul, 202653.15-2.8%11.80-1.46%1.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202667.70-4.17%0.05-37.41%1.14
Mon 27 Jul, 202645.45-57.12%0.30-20.36%1.75
Fri 24 Jul, 202615.0031.6%5.80-33.58%0.94
Thu 23 Jul, 202635.305.93%21.60138.69%1.86
Wed 22 Jul, 202634.7018.04%17.55-7.44%0.83
Tue 21 Jul, 202647.700.12%9.30-7.53%1.06
Mon 20 Jul, 202658.90-1.09%7.80-1.9%1.14
Fri 17 Jul, 202661.40-0.72%7.95-0.73%1.15
Thu 16 Jul, 202657.45-0.36%10.65-3.73%1.15
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202673.45-3.95%0.05-6.94%1.12
Mon 27 Jul, 202650.25-33.48%0.20-70.1%1.16
Fri 24 Jul, 202618.7046.79%4.30-4.91%2.58
Thu 23 Jul, 202639.002.48%19.45113.47%3.98
Wed 22 Jul, 202638.903.54%15.6554.81%1.91
Tue 21 Jul, 202651.30-0.76%8.10-1.02%1.28
Mon 20 Jul, 202662.950.14%7.05-0.21%1.28
Fri 17 Jul, 202665.40-0.07%7.35-9.03%1.29
Thu 16 Jul, 202660.400%9.70-11.26%1.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202676.65-1.13%0.05-4.96%0.34
Mon 27 Jul, 202654.95-16.96%0.15-26.6%0.36
Fri 24 Jul, 202622.7021.34%3.40-17.79%0.4
Thu 23 Jul, 202643.552.83%17.90-23.04%0.6
Wed 22 Jul, 202642.701.01%14.40150.79%0.8
Tue 21 Jul, 202653.95-0.06%7.30-3.87%0.32
Mon 20 Jul, 202667.35-0.17%6.35-11.34%0.33
Fri 17 Jul, 202670.600%6.70-6.03%0.38
Thu 16 Jul, 202665.000.22%8.559.86%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202683.35-2.95%0.05-17.47%3.27
Mon 27 Jul, 202659.95-42.85%0.20-21.12%3.84
Fri 24 Jul, 202627.1046.53%2.90-10.08%2.78
Thu 23 Jul, 202646.254.04%16.0546.02%4.53
Wed 22 Jul, 202646.00-11.3%12.7539.4%3.23
Tue 21 Jul, 202658.803.6%6.30-3.62%2.06
Mon 20 Jul, 202672.10-0.56%5.750.15%2.21
Fri 17 Jul, 202674.700%6.250.98%2.19
Thu 16 Jul, 202669.15-0.78%7.901.62%2.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202690.00-0.79%0.05-6.22%0.92
Mon 27 Jul, 202664.85-17.57%0.15-34.05%0.97
Fri 24 Jul, 202631.6529.49%2.55-37.25%1.22
Thu 23 Jul, 202648.55-14.63%14.356.18%2.51
Wed 22 Jul, 202650.250%11.1534.29%2.02
Tue 21 Jul, 202679.300%5.70-4.27%1.5
Mon 20 Jul, 202679.30-0.24%5.004.3%1.57
Fri 17 Jul, 202679.600.24%5.60-2.64%1.5
Thu 16 Jul, 202674.200%7.157.14%1.55
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202693.355.97%0.05-7.26%1.31
Mon 27 Jul, 202670.05-24.66%0.10-41.43%1.5
Fri 24 Jul, 202636.35-16.21%2.05-8.07%1.92
Thu 23 Jul, 202654.55-0.68%13.1511.14%1.75
Wed 22 Jul, 202654.05-6.67%10.1043.21%1.57
Tue 21 Jul, 202667.80-1.25%5.2512.21%1.02
Mon 20 Jul, 202680.95-4.11%4.75-6.52%0.9
Fri 17 Jul, 202688.45-5.76%4.95-5.15%0.92
Thu 16 Jul, 202677.20-2.22%6.55-0.31%0.92
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026103.75-5.36%0.05-16.14%2.21
Mon 27 Jul, 202680.65-15.22%0.10-45.66%2.49
Fri 24 Jul, 202646.45-20.74%1.60-35.97%3.89
Thu 23 Jul, 202661.10-0.48%11.0041.54%4.82
Wed 22 Jul, 202661.95-2.98%8.5019.92%3.39
Tue 21 Jul, 202678.15-1.09%4.15-5.23%2.74
Mon 20 Jul, 202689.85-0.82%4.000.82%2.86
Fri 17 Jul, 202693.65-0.99%4.25-4.27%2.81
Thu 16 Jul, 202687.000.54%5.40-0.39%2.91
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026105.450%0.05-8.88%2.55
Mon 27 Jul, 202683.50-4.72%0.15-28.84%2.79
Fri 24 Jul, 202650.55-21.6%1.40-15.18%3.74
Thu 23 Jul, 202667.751.89%10.1531.46%3.46
Wed 22 Jul, 202663.80-5.92%7.6529.88%2.68
Tue 21 Jul, 202695.250%3.70-34.53%1.94
Mon 20 Jul, 202695.250%3.651.62%2.96
Fri 17 Jul, 202695.25-3.43%3.80-15.73%2.92
Thu 16 Jul, 202685.550%4.85-1.52%3.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026112.60-6.25%0.05-13.74%5.06
Mon 27 Jul, 202690.00-5.45%0.15-72.58%5.5
Fri 24 Jul, 202655.20-48.24%1.25-10.02%18.95
Thu 23 Jul, 202670.25-5.76%8.50361.45%10.9
Wed 22 Jul, 202671.75-2.17%6.9516.74%2.23
Tue 21 Jul, 202685.05-0.22%3.400.7%1.87
Mon 20 Jul, 2026107.050%3.359.91%1.85
Fri 17 Jul, 2026107.05-4.35%3.55-2.02%1.68
Thu 16 Jul, 2026105.450%4.35-1.37%1.64
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026125.000%0.05-1.76%7.54
Mon 27 Jul, 202699.60-28.36%0.10-76.33%7.68
Fri 24 Jul, 202666.35-34.31%1.155.81%23.23
Thu 23 Jul, 202677.3519.3%6.9028.19%14.42
Wed 22 Jul, 202677.2512.5%5.35-8.71%13.42
Tue 21 Jul, 202696.55-7.32%2.80-1.37%16.54
Mon 20 Jul, 2026109.000%2.900.12%15.54
Fri 17 Jul, 2026117.20-1.2%2.90-2.41%15.52
Thu 16 Jul, 2026108.650%3.50-1.44%15.72
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026129.95-0.41%0.05-20.24%0.82
Mon 27 Jul, 2026104.55-5.49%0.10-32.51%1.02
Fri 24 Jul, 202668.40-14.43%0.95-39.4%1.44
Thu 23 Jul, 202684.05-4.18%6.0561.5%2.03
Wed 22 Jul, 202679.15-0.96%4.80-1.58%1.2
Tue 21 Jul, 2026112.650%2.50-6.86%1.21
Mon 20 Jul, 2026112.650.32%2.55-0.49%1.3
Fri 17 Jul, 2026116.00-6.57%2.755.67%1.31
Thu 16 Jul, 2026108.80-2.05%3.15-5.83%1.16
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026135.400%0.05-4.57%5.94
Mon 27 Jul, 2026109.00-1.92%0.15-40.04%6.23
Fri 24 Jul, 202659.95-29.73%0.85-7.59%10.18
Thu 23 Jul, 202687.90-2.63%5.3055.5%7.74
Wed 22 Jul, 202688.85-3.18%4.3533.27%4.85
Tue 21 Jul, 2026127.000%2.302.03%3.52
Mon 20 Jul, 2026127.000%2.30-5.08%3.45
Fri 17 Jul, 2026127.000%2.60-4.36%3.64
Thu 16 Jul, 2026116.300%3.05-2.77%3.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026118.400%0.05-13.33%4.59
Mon 27 Jul, 2026118.40-10.53%0.15-40.17%5.29
Fri 24 Jul, 202686.15-13.07%0.70-66.38%7.92
Thu 23 Jul, 202697.20-6.71%4.5514.68%20.47
Wed 22 Jul, 202696.801.86%3.60-2.36%16.65
Tue 21 Jul, 2026129.000%1.850.07%17.37
Mon 20 Jul, 2026129.00-2.42%2.050.18%17.36
Fri 17 Jul, 2026142.90-8.84%2.05-2.72%16.91
Thu 16 Jul, 2026132.05-1.09%2.50-0.55%15.85
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026147.50-0.69%0.10-19.31%1.31
Mon 27 Jul, 2026126.05-0.68%0.10-24.35%1.61
Fri 24 Jul, 202692.35-4.58%0.60-8.88%2.11
Thu 23 Jul, 2026101.70-19.05%3.759.74%2.21
Wed 22 Jul, 2026122.250%3.2012%1.63
Tue 21 Jul, 2026122.250%1.65-5.82%1.46
Mon 20 Jul, 2026122.250%1.856.96%1.54
Fri 17 Jul, 2026122.250%1.905%1.44
Thu 16 Jul, 2026122.250%2.30-4.06%1.38
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026152.00-4.9%0.05-7.96%5.36
Mon 27 Jul, 2026129.65-0.81%0.15-0.15%5.53
Fri 24 Jul, 202694.90-7.14%0.50-61.79%5.5
Thu 23 Jul, 202699.90-3.27%3.5529.52%13.36
Wed 22 Jul, 2026103.75-1.08%2.90-6.03%9.98
Tue 21 Jul, 2026124.45-3.47%1.65-1.05%10.5
Mon 20 Jul, 2026138.600%1.80-1.11%10.25
Fri 17 Jul, 2026138.60-2.04%1.85-2.71%10.36
Thu 16 Jul, 2026133.00-0.68%2.150.66%10.43
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026167.00-6.15%0.10-25.92%5.62
Mon 27 Jul, 2026135.50-4.41%0.15-13.94%7.12
Fri 24 Jul, 202679.75-2.86%0.50-25.79%7.91
Thu 23 Jul, 2026117.209.38%2.7054.91%10.36
Wed 22 Jul, 2026113.604.92%2.2515.56%7.31
Tue 21 Jul, 2026157.550%1.40-17.18%6.64
Mon 20 Jul, 2026157.550%1.50-3.93%8.02
Fri 17 Jul, 2026157.555.17%1.50-4.5%8.34
Thu 16 Jul, 2026134.350%1.75-0.74%9.19
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 2026224.70-0.05-13.31%-
Tue 30 Jun, 2026224.70-0.15-13.31%-
Mon 29 Jun, 2026224.70-0.40-48%-
Thu 25 Jun, 2026224.70-2.15125.69%-
Wed 24 Jun, 2026224.70-1.80-21.74%-
Tue 23 Jun, 2026224.70-1.20-34.29%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026184.25-1.37%0.05-13.83%1.86
Mon 27 Jul, 2026129.200%0.15-38.9%2.13
Fri 24 Jul, 2026129.200%0.35-31.95%3.49
Thu 23 Jul, 2026129.20-3.95%1.6041.13%5.12
Wed 22 Jul, 2026163.300%1.4528.33%3.49
Tue 21 Jul, 2026163.300%1.00-4.84%2.72
Mon 20 Jul, 2026163.300%1.10-0.23%2.86
Fri 17 Jul, 2026163.300%1.10-5.84%2.86
Thu 16 Jul, 2026163.30-1.3%1.35-2.74%3.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026124.550%0.05-1.47%5.33
Mon 27 Jul, 2026124.550%0.15-25.05%5.41
Fri 24 Jul, 2026124.550%0.30-27.43%7.22
Thu 23 Jul, 2026146.200%1.0551.45%9.95
Wed 22 Jul, 2026146.20-5.97%1.2032.27%6.57
Tue 21 Jul, 2026190.050%0.80-5.72%4.67
Mon 20 Jul, 2026190.050%0.850%4.96
Fri 17 Jul, 2026190.050%0.85-11.94%4.96
Thu 16 Jul, 2026190.050%0.90-0.53%5.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026205.00-7.45%0.05-12.43%17.4
Mon 27 Jul, 2026180.60-3.09%0.15-19.95%18.39
Fri 24 Jul, 2026145.35-12.61%0.20-17.75%22.27
Thu 23 Jul, 2026147.50-17.16%1.0042.33%23.66
Wed 22 Jul, 2026152.10-56.49%0.90-4.65%13.77
Tue 21 Jul, 2026173.45-1.91%0.653.53%6.28
Mon 20 Jul, 2026191.000%0.8010.07%5.95
Fri 17 Jul, 2026194.35-0.95%0.80-7.77%5.41
Thu 16 Jul, 2026183.30-1.86%1.002.39%5.81
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026235.000%0.05-29.97%5.04
Mon 27 Jul, 2026200.10-12.04%0.10-8.56%7.2
Fri 24 Jul, 2026170.250%0.15-20.34%6.93
Thu 23 Jul, 2026170.250%0.50-6.66%8.69
Wed 22 Jul, 2026170.25-2.7%0.557.36%9.31
Tue 21 Jul, 2026209.250%0.5012.35%8.44
Mon 20 Jul, 2026209.250%0.550%7.51
Fri 17 Jul, 2026209.250%0.60-0.95%7.51
Thu 16 Jul, 2026192.550%0.80-4.43%7.59
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026185.000%0.05-13.45%1.29
Mon 27 Jul, 2026185.000%0.10-22.04%1.49
Fri 24 Jul, 2026185.00-1.02%0.10-19.83%1.92
Thu 23 Jul, 2026233.750%0.30-10.51%2.37
Wed 22 Jul, 2026233.750%0.35-6.58%2.65
Tue 21 Jul, 2026233.750%0.30-0.98%2.83
Mon 20 Jul, 2026233.750%0.25-0.18%2.86
Fri 17 Jul, 2026233.75-0.25%0.25-1.06%2.86
Thu 16 Jul, 2026220.95-0.76%0.5519.6%2.89
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026263.65-2.48%0.10-12.84%2.22
Mon 27 Jul, 2026182.050%0.05-2.55%2.48
Fri 24 Jul, 2026182.05-0.62%0.10-25.18%2.55
Thu 23 Jul, 2026209.300.31%0.30-6.94%3.38
Wed 22 Jul, 2026212.000%0.30-5.89%3.65
Tue 21 Jul, 2026250.650%0.20-0.32%3.88
Mon 20 Jul, 2026250.650%0.15-1.33%3.89
Fri 17 Jul, 2026250.65-0.31%0.20-3.48%3.94
Thu 16 Jul, 2026207.000%0.30-3.71%4.07

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