Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Infosys

Stock

Expiry Date

INFY 28Dec2017

LIVE
NSE
Dec 13, 19:25

1004.25

-7.20 (-0.71%)

BSE: 500209  |  NSE: INFY  |  ISIN: INE009A01021
Open Price 1,011.45
High Price 1,019.50
Low Price 999.00
Prev. Close 1,011.45
Spot Price 1,003.75
Open Int PCR 0.80
Prev OI PCR 0.84
Bid Price 1,006.90
Bid Qty 500
Rollover % 1.52%
Average Price 1,010.47
No. of Contracts Traded 8,003
Turnover (Rs. in lakhs) 40,433.96
Market Lot 500
Open Interest 30,780,000
Open Int. Chg -334,500
Open Int. Chg % -1.08
Offer Price 1,007.00
Offer Qty 3,500
Rollover Cost 3.95

Chart - Infosys

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
228.00 - - - - 680.00 1.40 - - - -
209.20 - - - - 700.00 0.50 - - 1,000 -
190.75 - - - - 720.00 3.55 - - - -
172.85 - - - - 740.00 5.30 - - - -
155.55 - - - - 760.00 7.70 - - - -
138.95 - - - - 780.00 0.50 - - - -
123.25 - - - - 800.00 0.55 0.15 500 21,500 -500
108.50 - - - - 820.00 0.55 - 500 20,500 -
94.75 - - - - 840.00 0.65 - 5,000 16,500 -2,000
82.10 - - - - 860.00 0.90 -0.05 1,500 53,500 -500
70.60 - - - - 880.00 1.20 -0.05 26,000 83,500 -1,000
101.00 - - 3,500 - 900.00 1.70 -0.10 45,500 304,000 12,500
90.00 0.75 2,500 6,500 1,500 920.00 2.65 0.15 58,500 189,500 -19,500
65.90 -6.15 14,500 74,000 -6,500 940.00 3.55 - 227,500 1,101,000 -2,000
47.30 -6.60 7,000 127,000 -2,000 960.00 5.75 0.60 220,500 502,500 22,500
33.60 -5.75 81,000 221,500 -5,000 980.00 9.80 1.20 599,000 456,000 -48,000
21.15 -4.30 755,500 629,000 -28,000 1,000.00 17.00 2.60 1,175,000 221,500 -62,500
12.65 -2.85 1,710,500 560,500 6,000 1,020.00 28.50 4.60 294,500 83,000 8,500
7.40 -1.65 1,169,000 565,000 72,000 1,040.00 38.55 1.90 36,500 23,500 6,000
4.60 -0.75 556,000 299,000 15,500 1,060.00 47.85 -6.15 1,500 14,000 -1,500
3.00 -0.35 205,500 212,000 16,000 1,080.00 64.55 -14.45 500 2,500 -500
2.10 -0.20 236,500 751,500 14,000 1,100.00 92.00 - - 31,500 -
1.50 -0.15 81,000 138,500 -17,000 1,120.00 213.05 - - - -
1.10 0.05 7,500 71,000 1,500 1,140.00 154.00 - - 500 -
0.95 0.30 1,500 20,000 1,000 1,160.00 249.95 - - - -
0.35 -0.45 500 3,000 - 1,180.00 184.00 - - 21,000 -
0.40 -0.05 5,000 125,500 2,500 1,200.00 183.00 -17.00 1,000 43,500 -
1.85 - - - - 1,220.00 306.85 - - - -
0.20 - - 500 - 1,240.00 255.90 - - 500 -
1.10 - - - - 1,260.00 345.50 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
30,780,000 -334,500 -1.08%
Call
3,808,000 71,500 1.91%
Put
3,191,000 -88,500 -2.70%
Total
37,779,000 -351,500 -0.92%
Change in Volumes
Current Vol Change % Chg
Future
4,001,500 130,000 3.36%
Call
4,833,500 206,000 4.45%
Put
2,693,500 -351,500 -11.54%
Total
11,528,500 -15,500 -0.13%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
Infosys
38,522,400 19,933,809 193.25%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
INFY 28Dec2017 - 1,020.00 12.65 1,710,500
INFY 28Dec2017 - 1,040.00 7.40 1,169,000
INFY 28Dec2017 - 1,000.00 21.15 755,500
INFY 28Dec2017 - 1,060.00 4.60 556,000
INFY 28Dec2017 - 1,100.00 2.10 236,500
Most Active Puts
Puts Price Volumes
INFY 28Dec2017 - 1,000.00 17.00 1,175,000
INFY 28Dec2017 - 980.00 9.80 599,000
INFY 28Dec2017 - 1,020.00 28.50 294,500
INFY 28Dec2017 - 940.00 3.55 227,500
INFY 28Dec2017 - 960.00 5.75 220,500

Fundamentals

Market Cap
230,560.70
* EPS (TTM)
61.62
* P/E
16.29
* P/C
14.89
* Book Value
296.12
* Price/Book
3.39
Div (%)
515.00
Industry P/E
19.71
Market Lot
500
Face Value
5.00
Div Yield (%)
2.57
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 12, 2017)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On