Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
23.05
Change Change %
-0.10 -0.43%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
23.00
Change Change %
-0.15 -0.65%

Updated:22 Apr, 2021, 09:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE20.00
0.15 0.05 50.00% 22.90
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 8,10,000
Open Interest (OI) 10,80,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,35,000
Offer Quantity 1,57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE32.00
0.05 0.00 0.00% 23.00
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 3,37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE33.00
0.05 0.00 0.00% 23.00
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 3,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE29.00
0.05 0.00 0.00% 23.00
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 7,42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE21.00
0.15 0.00 0.00% 22.90
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 1,80,000
Open Interest (OI) 8,10,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 90,000
Offer Quantity 1,12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE34.00
0.05 0.00 0.00% 23.00
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
CE23.00
0.70 0.00 0.00% 22.35
Previous Close 0.70
Open 0.85
High 0.95
Low 0.60
Vol 14,62,500
Open Interest (OI) 10,57,500
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,57,500
Offer Quantity 2,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE23.00
0.65 0.00 0.00% 22.40
Previous Close 0.65
Open 0.60
High 0.80
Low 0.55
Vol 6,75,000
Open Interest (OI) 29,70,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 67,500
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE16.00
0.05 0.00 0.00% 23.00
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 0.10
Bid Quantity 0
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE35.00
0.05 0.00 0.00% 23.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,97,500
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
CE26.00
0.10 0.00 0.00% 22.95
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 22,95,000
Open Interest (OI) 42,52,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 30,37,500
Offer Quantity 2,47,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE26.00
2.25 0.00 0.00% 20.80
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 2.70
Offer Price 3.15
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% 23.00
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 0.00
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% 23.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,92,500
Open Interest (OI) 45,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE28.00
1.75 0.00 0.00% 21.30
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 3.55
Offer Price 6.65
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% 23.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,500
Open Interest (OI) 65,92,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE31.00
0.05 0.00 0.00% 23.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,35,000
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% 23.00
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 7,20,000
Open Interest (OI) 37,12,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,62,500
Offer Quantity 9,67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE27.00
2.95 0.00 0.00% 20.10
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 3.65
Offer Price 4.40
Bid Quantity 90,000
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE24.00
1.30 0.00 0.00% 21.75
Previous Close 1.30
Open 1.25
High 1.50
Low 1.10
Vol 2,70,000
Open Interest (OI) 34,65,000
Change in OI 0
Bid Price 1.20
Offer Price 1.40
Bid Quantity 22,500
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE18.00
0.30 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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE19.00
0.15 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 0.10
Bid Quantity 0
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE25.00
0.15 0.00 0.00% 22.90
Previous Close 0.15
Open 0.25
High 0.30
Low 0.15
Vol 27,45,000
Open Interest (OI) 72,45,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 10,80,000
Offer Quantity 3,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE25.00
2.20 0.00 0.00% 20.85
Previous Close 2.20
Open 1.95
High 2.35
Low 1.80
Vol 1,12,500
Open Interest (OI) 18,00,000
Change in OI 0
Bid Price 2.00
Offer Price 2.25
Bid Quantity 67,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
CE24.00
0.30 -0.05 -14.29% 22.75
Previous Close 0.35
Open 0.45
High 0.55
Low 0.30
Vol 26,55,000
Open Interest (OI) 33,52,500
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 90,000
Offer Quantity 1,57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-04-2021
OPTSTK
PE22.00
0.30 -0.05 -14.29% 22.75
Previous Close 0.35
Open 0.30
High 0.40
Low 0.25
Vol 12,15,000
Open Interest (OI) 20,02,500
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,35,000
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE29.00
0.25 0.00 0.00% 22.80
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 22,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 45,000
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% 22.30
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 0.80
Bid Quantity 67,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE20.00
3.00 0.00 0.00% 20.05
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 22,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 2.85
Offer Price 5.30
Bid Quantity 67,500
Offer Quantity 4,27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE20.00
0.10 0.00 0.00% 22.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 22,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.25
Offer Price 0.35
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% 21.55
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 22,500
Open Interest (OI) 2,47,500
Change in OI 0
Bid Price 1.20
Offer Price 1.65
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE23.00
1.40 0.00 0.00% 21.65
Previous Close 1.40
Open 1.30
High 1.40
Low 1.25
Vol 67,500
Open Interest (OI) 39,82,500
Change in OI 0
Bid Price 1.20
Offer Price 1.40
Bid Quantity 22,500
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% 22.95
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 0.25
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE35.00
0.05 0.00 0.00% 23.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 22,500
Open Interest (OI) 2,02,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE26.00
1.00 0.00 0.00% 22.05
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 0.55
Offer Price 0.95
Bid Quantity 22,500
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% 20.55
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 5.40
Bid Quantity 67,500
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE17.00
0.20 0.00 0.00% 22.85
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 0.40
Bid Quantity 45,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE28.00
0.45 0.00 0.00% 22.60
Previous Close 0.45
Open 0.35
High 0.45
Low 0.35
Vol 45,000
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 22,500
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% 22.85
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,80,000
Open Interest (OI) 7,65,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 90,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE27.00
1.00 0.00 0.00% 22.05
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 0.40
Offer Price 0.75
Bid Quantity 45,000
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE24.00
1.10 0.00 0.00% 21.95
Previous Close 1.10
Open 1.10
High 1.10
Low 1.10
Vol 22,500
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 22,500
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% 21.40
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 1.55
Offer Price 2.30
Bid Quantity 67,500
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% 22.90
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% 22.30
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 0.45
Offer Price 0.95
Bid Quantity 90,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
CE25.00
0.80 0.00 0.00% 22.25
Previous Close 0.80
Open 0.85
High 0.95
Low 0.80
Vol 1,57,500
Open Interest (OI) 4,72,500
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-05-2021
OPTSTK
PE25.00
1.75 0.00 0.00% 21.30
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 0.90
Offer Price 2.95
Bid Quantity 67,500
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
24-06-2021
OPTSTK
PE16.00
0.20 0.00 0.00% 22.85
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 22,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.05
Offer Price 0.40
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% 22.85
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 0.25
Offer Price 0.60
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% 20.85
Previous Close 2.20
Open 2.20
High 2.20
Low 2.20
Vol 22,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 1.70
Offer Price 2.15
Bid Quantity 22,500
Offer Quantity 22,500

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