Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Infosys

Stock

Expiry Date

SEARCH FUTURES

INFY 30Dec2025

LIVE
NSE
Nov 28, 15:15

1562.20

-6.60 (-0.42%)

BSE: 500209  |  NSE: INFY  |  ISIN: INE009A01021
Open Price 1,558.00
High Price 1,572.90
Low Price 1,558.00
Prev. Close 1,568.80
Spot Price 1,560.10
Open Int PCR 0.80
Prev OI PCR 0.82
Bid Price 1,562.10
Bid Qty 2,400
Rollover % 1.47%
Average Price 1,565.30
No. of Contracts Traded 7,910
Turnover (Rs. in lakhs) 49,526.09
Market Lot 400
Open Interest 70,686,000
Open Int. Chg 568,800
Open Int. Chg % 0.81
Offer Price 1,562.40
Offer Qty 400
Rollover Cost 10.20

Option Chain Snapshot

Enter Strike Price Range
GO
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
- - - - - 1,200.00 - - - - -
- - - - - 1,240.00 0.50 - 2,800 36,400 2,000
278.60 - - 2,000 - 1,280.00 0.60 -0.10 21,600 81,200 -2,800
245.40 - - 1,600 - 1,300.00 0.65 -0.20 26,800 332,800 -32,800
237.00 - - 33,600 - 1,320.00 0.70 -0.15 6,800 99,200 -3,600
213.00 - - 10,800 - 1,340.00 0.75 -0.10 14,000 382,000 -16,400
206.00 - - 21,600 - 1,360.00 0.85 -0.25 122,800 357,600 -44,000
- - - - - 1,380.00 1.25 -0.10 89,200 522,400 -4,000
165.00 -5.50 6,400 143,200 -4,800 1,400.00 1.95 -0.25 250,000 876,800 -81,600
150.55 - - 37,200 - 1,420.00 2.80 -0.30 222,800 482,800 44,800
129.75 -2.70 11,600 101,200 8,800 1,440.00 4.15 -0.35 349,600 492,400 25,200
111.55 -2.30 10,400 138,000 4,400 1,460.00 6.15 -0.40 381,600 625,600 77,600
92.50 -5.35 13,600 195,600 -3,600 1,480.00 9.10 -0.35 407,600 622,400 74,400
76.00 -6.40 544,400 1,006,000 -108,400 1,500.00 13.25 -0.20 941,600 1,643,200 24,400
62.50 -4.75 145,200 434,400 -14,000 1,520.00 18.75 0.25 530,800 710,800 -10,400
49.35 -4.80 767,600 865,600 -44,800 1,540.00 25.85 0.70 858,800 1,003,200 -800
38.10 -4.05 1,729,600 1,325,600 109,200 1,560.00 34.80 1.50 1,246,800 883,600 99,200
29.00 -3.60 1,096,400 991,600 42,400 1,580.00 45.35 1.90 438,400 377,600 32,000
21.50 -3.15 1,735,200 2,570,000 116,400 1,600.00 57.65 2.55 289,200 571,200 24,400
15.90 -2.15 622,400 578,400 39,600 1,620.00 72.15 3.65 35,600 66,000 2,400
11.20 -1.80 551,600 722,800 66,800 1,640.00 88.10 4.65 5,200 103,200 -1,200
7.75 -1.50 470,000 612,800 36,800 1,660.00 103.25 4.05 30,000 64,800 -20,400
5.35 -1.10 377,600 540,800 9,200 1,680.00 121.10 -4.80 4,400 84,000 -
3.75 -0.75 582,000 1,155,200 91,200 1,700.00 136.00 2.00 10,400 67,200 -3,600
2.30 -0.70 441,600 794,800 268,800 1,720.00 157.70 3.90 6,800 162,800 3,600
0.85 -0.45 96,400 854,800 18,800 1,760.00 193.10 - - 41,200 -
0.80 -0.25 103,600 422,800 37,600 1,800.00 234.00 -1.40 6,000 127,600 3,200

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 70,686,000 568,800 0.81%
Call
 13,560,400 674,400 5.23%
Put
 10,818,000 191,600 1.80%
Total
 95,064,400 1,434,800 1.53%
Change in Volumes
Current Vol Change % Chg
Future
 3,164,000 -2,920,000 -47.99%
Call
 9,305,600 -7,164,800 -43.50%
Put
 6,299,600 -4,629,200 -42.36%
Total
 18,769,200 -14,714,000 -43.94%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Infosys
 97,279,200 34,178,800 284.62%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
INFY 30Dec2025 - 1,600.00 21.50 1,735,200
INFY 30Dec2025 - 1,560.00 38.10 1,729,600
INFY 30Dec2025 - 1,580.00 29.00 1,096,400
INFY 30Dec2025 - 1,540.00 49.35 767,600
INFY 30Dec2025 - 1,620.00 15.90 622,400
Most Active Puts
Puts Price Volumes
INFY 30Dec2025 - 1,560.00 34.80 1,246,800
INFY 30Dec2025 - 1,500.00 13.25 941,600
INFY 30Dec2025 - 1,540.00 25.85 858,800
INFY 30Dec2025 - 1,520.00 18.75 530,800
INFY 30Dec2025 - 1,580.00 45.35 438,400

Fundamentals

Market Cap
648,162.95
* EPS (TTM)
64.65
* P/E
24.13
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
400
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
61.86
DELIVERY AVERAGES
3-Day 58.86%
5-Day 61.87%
8-Day 57.45%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

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

Technical
1800

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

Fundamental
1800

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

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347