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

Option Chain Snapshot

INFY 29Jan2015

2145.30

3.00 (0.14%)

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
- - - - - 1,475.00 7.40 - - - -
637.50 -68.50 22,500 750 -21,750 1,500.00 0.05 - 14,250 17,250 -750
- - - - - 1,525.00 12.20 - - - -
928.90 - - - - 1,550.00 0.10 - - 250 -
883.80 - - - - 1,575.00 19.25 - - - -
539.00 168.85 4,750 500 -4,250 1,600.00 0.15 0.05 3,250 17,500 -500
795.85 - - - - 1,625.00 29.20 - - - -
753.15 - - - - 1,650.00 0.05 -0.05 1,000 7,750 750
711.40 - - - - 1,675.00 42.60 - - - -
670.70 - - - - 1,700.00 0.05 -0.25 76,000 133,500 -750
432.00 - - - - 1,720.00 1.90 - - - -
631.10 - - - - 1,725.00 60.10 - - - -
412.90 - - - - 1,740.00 0.05 -0.45 250 1,250 -
367.00 - - 250 - 1,750.00 0.05 -0.15 3,750 39,250 750
393.90 - - - - 1,760.00 0.30 - - 3,750 -
555.40 - - - - 1,775.00 0.55 - - 1,250 -
375.05 - - - - 1,780.00 0.15 - - 3,250 -
351.00 -39.00 750 1,000 - 1,800.00 0.05 - 4,000 420,000 -3,500
260.00 85.00 - 250 - 1,820.00 0.15 - - 5,250 -
485.00 - - - - 1,825.00 0.05 -0.45 1,250 3,750 -
320.00 - - - - 1,840.00 0.05 -0.05 1,250 8,750 -
264.55 - - 2,250 - 1,850.00 0.05 - - 338,500 -
130.85 - - 250 - 1,860.00 0.40 - - 136,750 -
265.00 87.20 2,500 2,500 -500 1,875.00 0.05 -0.20 4,250 21,000 -
121.90 - - 1,000 - 1,880.00 0.15 -0.15 250 39,500 -250
246.40 4.90 9,500 18,000 -8,500 1,900.00 0.05 -0.20 63,750 598,500 13,250
214.65 35.65 250 250 -250 1,920.00 0.15 -0.25 750 56,500 -250
215.00 125.95 2,500 3,500 - 1,925.00 0.30 -0.20 4,750 33,750 1,000
196.35 -4.50 250 6,500 -250 1,940.00 0.05 -0.05 1,750 33,250 -
195.75 7.05 65,750 41,250 -55,500 1,950.00 0.05 -0.30 122,750 421,500 -6,750
182.10 -2.90 3,500 8,500 -1,750 1,960.00 0.25 -0.40 1,500 47,500 -1,250
168.00 3.00 8,500 16,500 -6,500 1,975.00 0.40 -0.10 4,500 56,750 250
164.35 -55.65 11,000 17,250 -11,000 1,980.00 0.05 -0.70 4,750 39,000 250
142.65 2.60 161,500 166,500 -129,500 2,000.00 0.10 -0.20 115,750 490,250 -38,750
124.00 -11.00 6,500 21,250 -1,500 2,020.00 0.40 -1.10 1,250 21,750 -1,000
108.25 -7.20 6,750 7,750 -3,000 2,025.00 0.30 -1.30 4,750 41,000 750
104.90 8.05 30,250 24,750 -27,250 2,040.00 0.40 0.05 9,250 28,250 -3,500
94.05 3.65 67,000 90,000 -57,250 2,050.00 0.05 -0.85 60,750 210,000 -13,750
80.05 0.05 4,000 129,250 -1,750 2,060.00 0.50 -0.10 2,250 40,750 1,250
55.25 -12.05 750 8,000 -750 2,075.00 0.15 -0.90 2,500 22,250 -
50.75 -17.35 500 9,250 -250 2,080.00 0.20 -0.70 7,500 51,000 -2,750
42.35 -3.45 219,750 137,000 -106,750 2,100.00 0.05 -3.00 201,500 234,750 -8,000
22.60 -15.20 5,250 12,000 -750 2,120.00 0.20 -8.80 9,750 18,000 2,000
16.50 -9.60 10,250 12,500 -6,750 2,125.00 0.10 -7.80 16,750 11,250 -3,250
4.10 -11.50 45,500 27,250 6,750 2,140.00 0.55 -11.65 11,000 15,750 2,000
0.70 -11.50 431,750 281,500 -61,750 2,150.00 5.25 -13.25 104,000 52,750 -75,750
0.55 -5.20 44,750 31,750 -1,750 2,160.00 15.00 -9.45 4,500 31,000 -250
0.20 -3.50 17,750 16,750 750 2,175.00 25.00 -13.15 500 4,250 -250
0.20 -3.15 34,000 39,500 6,000 2,180.00 31.40 -13.00 8,250 11,250 -2,000
0.10 -2.15 393,000 643,250 -25,000 2,200.00 53.80 -3.85 35,500 23,750 -22,750
0.05 -1.05 8,500 32,250 -250 2,220.00 132.25 - - - -
0.05 -1.30 2,250 10,750 -750 2,225.00 121.10 - - 250 -
0.10 -0.95 1,750 9,250 -250 2,240.00 144.85 - - - -
0.05 -0.90 39,750 89,750 -3,250 2,250.00 108.50 0.45 7,250 3,750 -4,250
8.00 - - 3,000 - 2,260.00 158.00 - - - -
25.00 - - - - 2,275.00 605.55 - - - -
0.25 - - 2,000 - 2,280.00 148.35 - - 250 -
0.05 -0.35 51,500 105,250 5,750 2,300.00 164.60 8.55 8,750 3,250 -4,750
39.15 - - - - 2,320.00 200.80 - - - -
18.00 - - - - 2,325.00 684.15 - - - -
14.00 - - - - 2,340.00 215.95 - - - -
0.05 -0.20 2,250 12,250 - 2,350.00 724.75 - - - -
30.45 - - - - 2,360.00 231.60 - - - -
65.15 - - - - 2,375.00 766.10 - - - -
9.90 - - - - 2,380.00 247.65 - - - -
0.05 -0.05 32,250 54,000 -500 2,400.00 264.00 74.50 22,500 3,500 -22,250
2.25 - - 500 - 2,420.00 280.85 - - - -
2.50 - - - - 2,425.00 850.85 - - - -
17.95 - - - - 2,440.00 297.95 - - - -
0.10 - - 25,250 - 2,450.00 270.10 - - 1,500 -
0.05 -0.85 6,750 3,000 750 2,500.00 365.00 27.00 12,500 1,500 -10,250
22.55 - - - - 2,600.00 465.00 25.00 1,000 500 -500
- - - - - 3,500.00 70.55 - - - -
- - - - - 3,550.00 82.25 - - - -
- - - - - 3,600.00 95.35 - - - -
- - - - - 3,650.00 109.65 - - - -
- - - - - 3,700.00 125.25 - - - -
- - - - - 3,750.00 142.40 - - - -
- - - - - 3,800.00 161.00 - - - -
- - - - - 3,850.00 181.05 - - - -
- - - - - 3,900.00 202.60 - - - -
- - - - - 3,950.00 225.55 - - - -
282.85 - - - - 4,000.00 75.85 - - 3,000 -
- - - - - 4,050.00 275.85 - - - -
238.15 - - - - 4,100.00 303.15 - - - -
217.90 - - - - 4,150.00 331.80 - - - -
200.00 - - 125 - 4,200.00 361.80 - - - -
181.35 - - - - 4,250.00 393.10 - - - -
165.00 - - - - 4,300.00 165.10 -260.55 250 125 -
149.80 - - - - 4,350.00 459.40 - - - -
163.50 -3.85 6,250 18,250 - 4,400.00 494.30 - - - -
133.10 10.10 250 250 - 4,450.00 530.45 - - - -
133.05 - - 250 - 4,500.00 567.50 - - - -
100.30 - - - - 4,550.00 605.55 - - - -
90.15 - - - - 4,600.00 644.35 - - - -
81.05 - - - - 4,650.00 684.15 - - - -
72.70 - - - - 4,700.00 724.75 - - - -
65.15 - - - - 4,750.00 766.10 - - - -
58.25 - - - - 4,800.00 - - - - -
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(January 28, 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.