Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
23.00
Change Change %
-0.05 -0.22%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
23.00
Change Change %
0.00 0.00%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE32.00
0.05 0.00 0.00% 22.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,62,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE33.00
0.05 0.00 0.00% 22.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,57,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,47,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE29.00
0.05 0.00 0.00% 22.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,67,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE21.00
0.15 0.00 0.00% 22.85
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 2,92,500
Open Interest (OI) 9,00,000
Change in OI 90,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,72,500
Offer Quantity 4,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE20.00
0.10 0.00 0.00% 22.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 22,500
Open Interest (OI) 10,80,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,07,500
Offer Quantity 1,57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE34.00
0.05 0.00 0.00% 22.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 45,000
Open Interest (OI) 5,62,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE16.00
0.05 0.00 0.00% 22.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,50,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE35.00
0.05 0.00 0.00% 22.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,12,500
Open Interest (OI) 6,97,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE26.00
2.25 0.00 0.00% 20.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,42,500
Change in OI 0
Bid Price 2.20
Offer Price 3.10
Bid Quantity 67,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE17.00
0.05 0.00 0.00% 22.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE28.00
0.05 0.00 0.00% 22.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,500
Open Interest (OI) 45,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE28.00
1.75 0.00 0.00% 21.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 3.45
Offer Price 6.75
Bid Quantity 67,500
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE30.00
0.05 0.00 0.00% 22.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 90,000
Open Interest (OI) 65,92,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE31.00
0.05 0.00 0.00% 22.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,500
Open Interest (OI) 10,12,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,92,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE27.00
0.05 0.00 0.00% 22.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,52,500
Open Interest (OI) 36,00,000
Change in OI -1,12,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,47,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE27.00
2.95 0.00 0.00% 20.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 2.40
Offer Price 4.10
Bid Quantity 4,27,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE24.00
1.30 0.00 0.00% 21.70
Previous Close 1.30
Open 1.35
High 1.35
Low 1.30
Vol 90,000
Open Interest (OI) 34,42,500
Change in OI -22,500
Bid Price 1.20
Offer Price 1.35
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE18.00
0.30 0.00 0.00% 22.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE25.00
0.15 0.00 0.00% 22.85
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 9,67,500
Open Interest (OI) 73,12,500
Change in OI 67,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 11,02,500
Offer Quantity 7,87,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE25.00
2.15 -0.05 -2.27% 20.85
Previous Close 2.20
Open 2.00
High 2.15
Low 2.00
Vol 1,12,500
Open Interest (OI) 17,77,500
Change in OI -22,500
Bid Price 2.00
Offer Price 2.20
Bid Quantity 22,500
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE23.00
0.60 -0.05 -7.69% 22.40
Previous Close 0.65
Open 0.60
High 0.70
Low 0.60
Vol 4,05,000
Open Interest (OI) 29,25,000
Change in OI -45,000
Bid Price 0.45
Offer Price 0.70
Bid Quantity 22,500
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE23.00
0.55 -0.15 -21.43% 22.45
Previous Close 0.70
Open 0.60
High 0.65
Low 0.50
Vol 11,47,500
Open Interest (OI) 12,82,500
Change in OI 2,25,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,57,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE24.00
0.25 -0.10 -28.57% 22.75
Previous Close 0.35
Open 0.30
High 0.30
Low 0.20
Vol 15,30,000
Open Interest (OI) 34,42,500
Change in OI 90,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,85,000
Offer Quantity 4,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE22.00
0.25 -0.10 -28.57% 22.75
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 5,62,500
Open Interest (OI) 19,57,500
Change in OI -45,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,37,500
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE26.00
0.05 -0.05 -50.00% 22.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,25,000
Open Interest (OI) 40,95,000
Change in OI -1,57,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,22,500
Offer Quantity 10,12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE19.00
0.05 -0.10 -66.67% 22.95
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 22,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE29.00
0.25 0.00 0.00% 22.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE21.00
0.75 0.00 0.00% 22.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.30
Offer Price 1.00
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE20.00
3.00 0.00 0.00% 20.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 1.50
Offer Price 5.05
Bid Quantity 67,500
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE20.00
0.10 0.00 0.00% 22.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 67,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE23.00
1.50 0.00 0.00% 21.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,47,500
Change in OI 0
Bid Price 1.25
Offer Price 1.70
Bid Quantity 22,500
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE23.00
1.40 0.00 0.00% 21.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,82,500
Change in OI 0
Bid Price 1.20
Offer Price 1.35
Bid Quantity 45,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE16.00
0.10 0.00 0.00% 22.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE35.00
0.05 0.00 0.00% 22.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,02,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 22,500
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE26.00
1.00 0.00 0.00% 22.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 45,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE26.00
2.50 0.00 0.00% 20.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 1.55
Offer Price 5.25
Bid Quantity 67,500
Offer Quantity 4,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE17.00
0.20 0.00 0.00% 22.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 45,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE30.00
0.20 0.00 0.00% 22.80
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 22,500
Open Interest (OI) 7,65,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 45,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE24.00
1.65 0.00 0.00% 21.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 67,500
Change in OI 0
Bid Price 1.60
Offer Price 2.10
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE18.00
0.15 0.00 0.00% 22.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE22.00
0.75 0.00 0.00% 22.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,57,500
Change in OI 0
Bid Price 0.60
Offer Price 1.15
Bid Quantity 22,500
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE25.00
1.75 0.00 0.00% 21.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.65
Offer Price 4.40
Bid Quantity 67,500
Offer Quantity 4,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE24.00
1.00 -0.10 -9.09% 22.00
Previous Close 1.10
Open 1.00
High 1.00
Low 1.00
Vol 22,500
Open Interest (OI) 1,12,500
Change in OI 22,500
Bid Price 0.90
Offer Price 1.05
Bid Quantity 22,500
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE25.00
0.70 -0.10 -12.50% 22.30
Previous Close 0.80
Open 0.80
High 0.85
Low 0.70
Vol 1,12,500
Open Interest (OI) 5,62,500
Change in OI 90,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 22,500
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE28.00
0.30 -0.15 -33.33% 22.70
Previous Close 0.45
Open 0.35
High 0.35
Low 0.30
Vol 90,000
Open Interest (OI) 90,000
Change in OI 67,500
Bid Price 0.25
Offer Price 0.35
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE27.00
0.50 -0.50 -50.00% 22.50
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 22,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
24-06-2021
OPTSTK
PE17.00
2.25 2.05 1025.00% 20.75
Previous Close 0.20
Open 2.25
High 2.25
Low 2.25
Vol 22,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
24-06-2021
OPTSTK
PE16.00
0.20 0.00 0.00% 22.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
24-06-2021
OPTSTK
PE18.00
0.20 0.00 0.00% 22.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.65
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
24-06-2021
OPTSTK
CE24.00
2.20 0.00 0.00% 20.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 1.00
Offer Price 2.05
Bid Quantity 22,500
Offer Quantity 67,500

PUT/CALL Ratio (PCR)

View the Put Call Ratio for GMR Infrastructure Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for GMR Infrastructure Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com