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

Option Chain Snapshot

INFY 30Jul2015

989.45

-5.35 (-0.54%)

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 - - - -
477.40 - - - - 750.00 5.30 - - - -
431.65 - - - - 775.00 8.60 - - - -
195.20 - - 3,500 - 800.00 13.30 - - - -
179.05 - - - - 820.00 0.55 - - - -
344.80 - - - - 825.00 19.75 - - - -
159.80 - - - - 840.00 1.10 - - - -
304.40 - - - - 850.00 28.35 - - - -
140.95 - - - - 860.00 2.05 - - - -
266.40 - - - - 875.00 6.55 2.60 2,250 2,500 2,250
122.65 - - - - 880.00 6.90 0.70 22,500 18,000 4,500
100.00 - - 2,500 - 900.00 9.95 1.00 67,500 154,000 16,250
110.05 - - 750 - 920.00 13.70 -0.75 2,500 21,500 500
97.70 - - 250 - 925.00 15.45 1.40 46,000 44,250 -6,500
91.10 - - 3,000 - 940.00 20.05 - - 8,250 -
62.50 -2.95 9,750 26,750 -5,250 950.00 22.65 1.75 58,250 108,250 1,250
58.95 - - 1,250 - 960.00 26.75 2.30 46,000 22,000 500
47.25 -2.95 4,750 6,750 3,250 975.00 33.20 2.85 34,250 41,500 7,750
45.10 -1.40 39,000 20,500 8,750 980.00 35.75 3.00 147,500 76,250 39,250
35.65 -1.70 348,000 367,250 54,000 1,000.00 45.35 2.85 140,500 129,750 25,500
27.35 -1.55 83,500 104,000 2,500 1,020.00 56.65 2.95 1,250 25,500 750
25.80 -1.25 35,500 68,000 5,500 1,025.00 60.00 3.20 4,500 11,250 1,000
20.90 -1.05 35,250 49,500 11,250 1,040.00 61.00 - - - -
18.15 -0.95 141,750 225,500 17,000 1,050.00 77.25 3.75 1,250 20,750 1,250
15.65 -0.70 23,750 18,750 3,000 1,060.00 66.00 - - 250 -
12.25 -1.35 26,750 33,000 14,250 1,075.00 89.00 - - 9,500 -
11.60 -0.75 22,250 26,250 3,500 1,080.00 93.10 - - 250 -
8.45 -0.80 90,750 297,750 3,500 1,100.00 110.95 - - 17,750 -
6.60 -0.10 7,250 28,000 6,500 1,120.00 124.20 - - - -
5.55 -0.65 18,500 32,750 1,250 1,125.00 121.00 - - 2,500 -
6.25 - - 4,750 - 1,140.00 142.20 - - - -
3.85 -0.65 16,750 61,750 750 1,150.00 164.00 8.50 250 13,250 250
3.95 - - 10,000 - 1,160.00 150.00 - - 250 -
27.35 - - - - 1,175.00 160.00 - - 6,250 -
1.70 - - - - 1,180.00 179.70 - - - -
1.65 -0.50 160,500 20,750 250 1,200.00 208.85 1.95 500 15,000 -
16.80 - - - - 1,225.00 475.85 - - - -
13.05 - - - - 1,250.00 521.10 - - - -
10.05 - - - - 1,275.00 - - - - -
7.70 - - - - 1,300.00 287.00 -326.75 - 10,500 -
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!

(June 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.