SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE > - OPTION CHAIN

Option Chain Snapshot

INFY 30Jul2015

1067.85

-15.80 (-1.46%)

Stock

Expiry Date

Enter 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
- - - - - 725.00 3.15 - - - -
- - - - - 740.00 0.05 - - - -
477.40 - - - - 750.00 5.30 - - - -
237.95 - - - - 760.00 0.05 - - - -
431.65 - - - - 775.00 8.60 - - - -
218.20 - - - - 780.00 0.15 - - - -
265.00 - - 750 - 800.00 0.90 - - 2,500 -
179.05 - - - - 820.00 0.55 - - - -
344.80 - - - - 825.00 4.20 - - 1,500 -
159.80 - - - - 840.00 0.10 - - 3,500 -
130.05 - - 250 - 850.00 0.05 -0.15 1,500 31,750 -1,500
140.95 - - - - 860.00 0.10 - - 21,250 -
266.40 - - - - 875.00 0.05 -0.15 2,750 25,500 -
76.00 - - 250 - 880.00 0.05 - - 97,000 -
185.00 - - 6,750 - 900.00 0.05 -0.10 24,250 243,750 -2,000
90.00 - - 6,500 - 920.00 0.05 -0.15 17,750 104,250 -
158.15 71.15 250 2,250 - 925.00 0.05 -0.20 76,000 158,250 250
127.15 -17.85 9,750 46,500 -7,500 940.00 0.05 -0.15 134,500 376,750 3,750
116.75 -15.25 6,500 29,500 -4,750 950.00 0.05 -0.20 138,750 292,500 9,750
106.20 -20.55 4,250 90,750 -1,000 960.00 0.05 -0.15 40,250 219,250 -1,000
90.05 -17.85 9,250 15,250 -8,250 975.00 0.05 -0.10 15,750 60,500 1,000
87.60 -13.40 7,500 107,250 -5,000 980.00 0.05 -0.05 9,000 213,750 500
68.05 -14.60 85,750 409,500 -60,000 1,000.00 0.05 -0.10 60,000 505,250 -37,250
44.85 -16.65 21,750 94,750 -12,750 1,020.00 0.10 -0.15 9,750 154,750 -8,250
41.45 -19.70 45,000 48,750 -22,500 1,025.00 0.05 -0.35 86,750 146,750 -4,000
28.90 -13.40 20,750 47,500 -8,500 1,040.00 0.05 -0.30 30,500 71,750 -18,500
18.30 -16.40 91,750 137,000 -42,000 1,050.00 0.15 -0.65 220,750 323,250 -38,000
9.10 -16.00 40,500 70,000 -8,500 1,060.00 0.90 -0.40 215,250 115,500 -49,000
1.05 -11.80 188,500 70,000 -33,000 1,075.00 7.25 3.50 262,500 66,750 -30,250
0.45 -9.90 459,500 155,750 6,500 1,080.00 11.60 5.45 314,500 116,750 -20,500
0.10 -3.20 974,750 729,500 -148,250 1,100.00 29.90 11.65 130,500 129,000 -44,250
0.05 -1.20 229,750 245,250 -27,500 1,120.00 40.75 4.50 3,000 15,250 -1,250
0.05 -0.90 138,500 137,250 -20,750 1,125.00 52.50 6.75 1,000 6,750 -
0.05 -0.40 57,750 188,000 19,000 1,140.00 72.20 15.70 2,250 3,750 -
0.05 -0.30 195,250 439,000 -43,750 1,150.00 83.35 13.35 6,500 11,250 -4,000
0.05 -0.25 22,250 113,500 -2,250 1,160.00 150.00 - - 250 -
0.05 -0.20 16,500 83,250 -5,250 1,175.00 95.00 8.50 1,750 1,250 -
0.05 -0.15 4,750 88,500 -2,000 1,180.00 179.70 - - - -
0.05 -0.15 23,000 242,500 -750 1,200.00 126.80 10.35 12,500 6,750 -6,500
0.10 - - 7,000 - 1,220.00 218.30 - - - -
0.50 - - 2,250 - 1,225.00 475.85 - - - -
0.15 - - 750 - 1,240.00 237.85 - - - -
0.05 -0.20 3,500 5,250 - 1,250.00 521.10 - - - -
0.25 - - - - 1,260.00 257.50 - - - -
10.05 - - - - 1,275.00 567.10 - - - -
0.15 - - - - 1,280.00 277.20 - - - -
0.10 -7.60 9,250 9,250 9,250 1,300.00 217.00 3.50 10,000 9,500 -750
- - - - - 1,320.00 316.70 - - - -
5.90 - - - - 1,325.00 - - - - -
4.45 - - - - 1,350.00 - - - - -
- - - - - 1,500.00 5.30 - - - -
- - - - - 1,550.00 8.60 - - - -
387.35 - - - - 1,600.00 13.30 - - - -
344.80 - - - - 1,650.00 19.75 - - - -
304.40 - - - - 1,700.00 28.35 - - - -
266.40 - - - - 1,750.00 39.35 - - - -
231.10 - - - - 1,800.00 27.65 5.85 250 8,500 -
198.60 - - - - 1,850.00 39.90 5.90 5,625 21,875 -
113.80 -39.20 3,375 2,375 - 1,900.00 57.45 9.45 4,375 17,375 -
85.00 -61.25 750 500 - 1,950.00 85.65 23.65 1,250 2,375 -
63.45 -11.55 7,250 8,125 - 2,000.00 117.40 43.40 875 1,875 -
40.00 -15.00 875 1,000 - 2,050.00 115.30 10.15 500 750 -
31.30 -8.00 10,125 9,375 - 2,100.00 178.00 28.00 1,375 1,125 -
21.00 -7.25 500 3,625 - 2,150.00 231.60 - - - -
16.00 -4.75 1,250 4,250 - 2,200.00 268.05 - - - -
43.35 - - - - 2,250.00 306.40 - - - -
34.60 - - - - 2,300.00 332.40 - - 1,750 -
27.35 - - - - 2,350.00 388.40 - - - -
21.50 - - - - 2,400.00 431.55 - - - -
16.80 - - - - 2,450.00 475.85 - - - -
13.05 - - - - 2,500.00 - - - - -
10.05 - - - - 2,550.00 - - - - -
7.70 - - - - 2,600.00 - - - - -
5.90 - - - - 2,650.00 - - - - -
4.45 - - - - 2,700.00 - - - - -
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(July 29, 2015)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
2400

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

Technical
1429

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

Fundamental
1429

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

Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.