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

Option Chain Snapshot

INFY 24Dec2014

1998.80

30.60 (1.55%)

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
- - - - - 1,375.00 0.60 - - - -
952.95 - - - - 1,400.00 0.95 - - - -
761.05 - - - - 1,500.00 4.65 - - - -
401.65 -266.15 - 500 - 1,550.00 - - - - -
- - - - - 1,575.00 0.90 -11.65 - 250 -
1,158.65 - - 5,000 - 1,600.00 1.10 - - 1,000 -
- - - - - 1,625.00 22.25 - - - -
491.80 - - - - 1,650.00 28.85 - - - -
- - - - - 1,675.00 36.90 - - - -
411.65 - - - - 1,700.00 46.50 - - - -
- - - - - 1,725.00 57.80 - - - -
395.60 - - - - 1,740.00 - - - - -
272.00 - - 750 - 1,750.00 2.00 - - 500 -
375.75 - - - - 1,760.00 0.15 - - - -
304.45 - - - - 1,775.00 1.50 - - 1,750 -
355.90 - - - - 1,780.00 0.20 - - - -
272.70 - - - - 1,800.00 0.55 -0.55 375 36,750 -500
316.45 - - - - 1,820.00 3.55 - - 4,000 -
243.05 - - - - 1,825.00 0.55 -0.50 125 2,250 -250
108.15 - - 500 - 1,840.00 0.65 -1.40 375 5,500 -750
148.35 67.05 125 3,250 - 1,850.00 0.40 -1.55 7,625 67,500 -12,500
277.35 - - - - 1,860.00 1.00 -2.00 1,750 19,250 -2,250
77.55 - - 500 - 1,875.00 0.95 -2.50 3,000 25,750 -3,500
61.70 - - 1,000 - 1,880.00 1.15 -2.65 2,125 17,250 -3,500
99.40 25.65 11,750 40,750 -3,000 1,900.00 2.10 -4.45 76,375 201,000 -26,750
86.00 22.90 250 5,750 - 1,920.00 3.00 -5.90 5,250 32,000 -500
72.00 17.45 1,125 10,750 -1,750 1,925.00 3.35 -6.90 74,250 43,500 -67,750
59.40 16.70 4,750 37,250 -4,750 1,940.00 4.15 -10.95 23,125 31,250 -
53.55 16.40 97,875 133,750 -36,250 1,950.00 6.80 -11.70 173,000 123,500 -1,500
47.95 17.10 19,375 43,250 -19,000 1,960.00 8.35 -13.45 24,500 26,000 -750
35.15 10.15 13,250 42,750 -8,000 1,975.00 12.90 -18.05 47,875 14,250 -14,500
32.65 10.30 33,625 73,500 -19,500 1,980.00 14.85 -17.65 46,625 34,000 1,000
22.50 6.95 587,375 655,500 -200,250 2,000.00 23.55 -21.95 110,250 203,250 -3,750
14.10 4.15 48,750 57,500 -9,500 2,020.00 31.20 -24.55 625 3,750 -500
13.45 4.10 52,750 67,750 -18,000 2,025.00 41.75 -12.30 500 19,250 -500
9.30 2.15 18,250 58,500 -15,000 2,040.00 50.00 -14.65 125 2,750 -
7.50 2.05 190,250 405,250 -99,750 2,050.00 60.00 -28.00 1,250 56,000 -500
6.00 -0.50 2,500 34,250 -1,750 2,060.00 83.80 - - 20,500 -
3.95 0.45 22,125 72,000 -4,750 2,075.00 80.00 -29.15 125 50,500 -250
3.55 1.60 1,875 49,500 250 2,080.00 113.80 - - 18,250 -
2.85 0.30 103,750 608,750 -68,750 2,100.00 99.45 -33.45 3,250 155,750 -5,250
1.65 0.10 3,750 22,500 -7,000 2,120.00 63.75 - - 5,750 -
2.20 0.60 9,250 59,000 -12,750 2,125.00 211.55 - - 35,250 -
1.25 -0.45 375 29,000 -500 2,140.00 78.90 - - 2,750 -
1.30 -0.15 23,750 377,000 -28,250 2,150.00 151.40 -35.40 750 87,750 -750
1.40 -0.60 375 20,250 -750 2,160.00 95.40 - - 1,000 -
1.20 -0.30 5,750 164,000 -10,500 2,175.00 230.80 - - 68,500 -
2.05 - - 12,500 - 2,180.00 106.90 - - 1,250 -
1.05 -0.15 46,500 553,500 -62,000 2,200.00 262.65 - - 17,500 -
0.95 - - 6,750 - 2,220.00 110.00 - - - -
0.85 -0.35 1,625 44,250 -750 2,225.00 152.05 - - 3,500 -
1.30 - - 4,750 - 2,240.00 124.85 - - - -
0.65 -0.20 21,125 265,750 -30,000 2,250.00 265.10 - - 10,000 -
9.00 - - 250 - 2,260.00 140.25 - - - -
1.00 - - 14,500 - 2,275.00 290.00 - - 750 -
14.75 - - - - 2,280.00 156.50 - - - -
0.30 -0.10 4,125 128,750 -4,750 2,300.00 315.00 - - 10,750 -
9.20 - - - - 2,320.00 190.70 - - - -
0.25 - - 29,250 - 2,325.00 380.55 - - 750 -
7.15 - - - - 2,340.00 208.60 - - - -
0.50 -0.10 3,750 57,000 -4,500 2,350.00 355.40 -16.60 2,000 27,750 -4,000
5.50 - - - - 2,360.00 - - - - -
0.50 - 1,500 4,750 -500 2,375.00 909.75 - - - -
4.20 - - - - 2,380.00 - - - - -
0.15 -0.35 750 47,500 -1,500 2,400.00 300.85 - - 29,250 -
8.70 - - - - 2,425.00 919.35 - - - -
1.30 - - 1,000 - 2,450.00 465.00 -518.45 - 1,000 -
1,050.25 - - - - 2,700.00 0.35 - - - -
- - - - - 2,800.00 0.95 - - - -
- - - - - 2,900.00 2.15 - - - -
761.05 - - - - 3,000.00 4.65 - - - -
- - - - - 3,050.00 6.60 - - - -
- - - - - 3,100.00 9.20 - - - -
- - - - - 3,150.00 12.55 - - - -
1,158.65 70.65 - 2,500 - 3,200.00 1.10 0.15 250 500 -
- - - - - 3,250.00 22.25 - - - -
- - - - - 3,300.00 28.85 - - - -
450.95 - - - - 3,350.00 36.90 - - - -
411.65 - - - - 3,400.00 46.50 - - - -
374.05 - - - - 3,450.00 57.80 - - - -
800.00 - - 500 - 3,500.00 2.00 - - 125 -
304.45 - - - - 3,550.00 0.50 - - 125 -
272.70 - - - - 3,600.00 103.20 - - - -
243.05 - - - - 3,650.00 122.50 - - - -
661.20 - - 3,000 - 3,700.00 3.50 -140.40 375 375 -
190.25 - - - - 3,750.00 145.00 - - - -
571.45 - - 2,875 - 3,800.00 6.00 0.50 12,625 11,625 -
145.95 - - - - 3,850.00 8.50 - - 250 -
440.00 -33.65 4,750 12,875 - 3,900.00 9.35 0.35 11,500 15,625 -
235.45 - - 500 - 3,950.00 13.00 -0.20 1,250 1,500 -
360.10 20.05 2,750 4,500 - 4,000.00 16.20 -1.35 50,500 80,125 -
252.00 - - 125 - 4,050.00 20.95 -2.05 12,875 13,625 -
265.20 -8.65 5,250 6,375 - 4,100.00 28.20 -2.20 42,750 70,875 -
225.00 29.65 250 375 - 4,150.00 37.20 -2.25 3,750 7,125 -
183.20 -3.50 20,500 23,375 - 4,200.00 48.35 -3.60 117,875 66,125 -
156.05 -2.95 2,875 7,625 - 4,250.00 62.90 -3.70 20,750 10,375 -
122.55 -5.75 85,750 102,250 - 4,300.00 83.35 -2.20 121,375 62,500 -
95.05 -8.45 68,375 87,875 - 4,350.00 105.30 -1.45 36,625 39,750 -
74.00 -6.10 247,625 195,250 - 4,400.00 132.20 -3.30 22,250 18,125 -
54.75 -4.35 53,500 26,000 - 4,450.00 172.00 -2.75 125 1,750 -
40.40 -3.10 162,250 120,250 - 4,500.00 209.00 1.20 1,875 3,750 -
29.25 -1.65 18,250 5,750 - 4,550.00 773.15 - - - -
20.55 -1.20 69,875 75,125 - 4,600.00 282.20 28.70 375 5,375 -
14.15 -0.30 14,000 20,000 - 4,650.00 866.45 - - - -
10.30 0.90 36,250 21,750 - 4,700.00 351.00 -19.45 7,125 30,500 -
7.30 0.45 6,125 4,250 - 4,750.00 909.75 - - - -
5.45 1.60 34,375 37,250 - 4,800.00 458.20 - - 16,125 -
8.70 - - - - 4,850.00 919.35 - - - -
58.35 - - - - 4,900.00 - - - - -
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 18, 2014)

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.