Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
21.10
Change Change %
0.55 2.68%

Updated:02 Jul, 2020, 15:59 PM IST

BSE
21.20
Change Change %
0.60 2.91%

Updated:02 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
CE21.00
1.50 0.35 30.43% 19.60
Previous Close 1.15
Open 1.15
High 1.65
Low 1.00
Vol 45,90,000
Open Interest (OI) 40,50,000
Change in OI 3,60,000
Bid Price 1.40
Offer Price 1.55
Bid Quantity 90,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
CE26.00
0.25 0.05 25.00% 20.85
Previous Close 0.20
Open 0.20
High 0.25
Low 0.20
Vol 13,50,000
Open Interest (OI) 19,80,000
Change in OI 2,25,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,85,000
Offer Quantity 4,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
CE24.00
0.50 0.10 25.00% 20.60
Previous Close 0.40
Open 0.40
High 0.60
Low 0.30
Vol 52,65,000
Open Interest (OI) 19,80,000
Change in OI 4,05,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,15,000
Offer Quantity 5,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
CE20.00
2.00 0.35 21.21% 19.10
Previous Close 1.65
Open 1.70
High 2.25
Low 1.55
Vol 40,50,000
Open Interest (OI) 38,70,000
Change in OI 22,05,000
Bid Price 2.00
Offer Price 2.20
Bid Quantity 1,80,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
CE22.00
1.00 0.15 17.65% 20.10
Previous Close 0.85
Open 0.80
High 1.20
Low 0.75
Vol 58,05,000
Open Interest (OI) 37,35,000
Change in OI 2,25,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 1,80,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
CE23.00
0.70 0.10 16.67% 20.40
Previous Close 0.60
Open 0.55
High 0.85
Low 0.50
Vol 44,10,000
Open Interest (OI) 23,40,000
Change in OI -4,05,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,80,000
Offer Quantity 2,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
CE15.00
7.30 0.00 0.00% 13.80
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 5.55
Offer Price 7.35
Bid Quantity 10,35,000
Offer Quantity 10,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE15.00
0.05 0.00 0.00% 21.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 45,000
Open Interest (OI) 11,25,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE23.00
2.45 0.00 0.00% 18.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 2.15
Offer Price 2.75
Bid Quantity 1,80,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE26.00
5.60 0.00 0.00% 15.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 4.05
Offer Price 5.65
Bid Quantity 10,35,000
Offer Quantity 10,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE14.00
0.05 0.00 0.00% 21.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE13.00
0.30 0.00 0.00% 20.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
CE27.00
0.15 0.00 0.00% 20.95
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 6,30,000
Open Interest (OI) 21,60,000
Change in OI 4,05,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,55,000
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE24.00
4.10 0.00 0.00% 17.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 2.90
Offer Price 3.50
Bid Quantity 1,80,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE11.00
0.05 0.00 0.00% 21.05
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE12.00
0.05 0.00 0.00% 21.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,35,000
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
30-07-2020
OPTSTK
CE19.00
1.90 0.00 0.00% 19.20
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 2.45
Offer Price 3.05
Bid Quantity 90,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
CE25.00
0.30 0.00 0.00% 20.80
Previous Close 0.30
Open 0.30
High 0.45
Low 0.25
Vol 64,80,000
Open Interest (OI) 56,70,000
Change in OI 3,15,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,00,000
Offer Quantity 4,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE25.00
4.00 0.00 0.00% 17.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 3.10
Offer Price 4.70
Bid Quantity 10,35,000
Offer Quantity 10,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE19.00
0.50 -0.10 -16.67% 20.60
Previous Close 0.60
Open 0.60
High 0.60
Low 0.50
Vol 24,30,000
Open Interest (OI) 13,95,000
Change in OI 4,50,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,60,000
Offer Quantity 4,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE21.00
1.20 -0.30 -20.00% 19.90
Previous Close 1.50
Open 1.35
High 1.35
Low 1.15
Vol 13,05,000
Open Interest (OI) 32,40,000
Change in OI 4,05,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 90,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE20.00
0.80 -0.20 -20.00% 20.30
Previous Close 1.00
Open 0.90
High 0.95
Low 0.75
Vol 22,50,000
Open Interest (OI) 17,10,000
Change in OI 2,25,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 45,000
Offer Quantity 3,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE22.00
1.75 -0.45 -20.45% 19.35
Previous Close 2.20
Open 1.80
High 1.85
Low 1.70
Vol 4,50,000
Open Interest (OI) 9,00,000
Change in OI 2,25,000
Bid Price 1.65
Offer Price 1.80
Bid Quantity 90,000
Offer Quantity 2,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE17.00
0.15 -0.05 -25.00% 20.95
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 16,65,000
Open Interest (OI) 24,30,000
Change in OI 90,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 20,25,000
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE18.00
0.25 -0.10 -28.57% 20.85
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 27,90,000
Open Interest (OI) 27,45,000
Change in OI 5,40,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 13,95,000
Offer Quantity 6,30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
30-07-2020
OPTSTK
PE16.00
0.05 -0.05 -50.00% 21.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 45,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 26,10,000
Offer Quantity 3,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-08-2020
OPTSTK
CE26.00
3.05 0.00 0.00% 18.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,40,000
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 90,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-08-2020
OPTSTK
PE14.00
0.20 0.00 0.00% 20.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 1,80,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-08-2020
OPTSTK
PE13.00
0.10 0.00 0.00% 21.00
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 0.30
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-08-2020
OPTSTK
CE20.00
2.00 0.00 0.00% 19.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 90,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-08-2020
OPTSTK
CE27.00
0.15 0.00 0.00% 20.95
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 0.20
Offer Price 0.75
Bid Quantity 90,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-08-2020
OPTSTK
PE12.00
0.10 0.00 0.00% 21.00
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 0.25
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-08-2020
OPTSTK
PE11.00
0.30 0.00 0.00% 20.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-08-2020
OPTSTK
CE25.00
1.35 0.00 0.00% 19.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,60,000
Change in OI 0
Bid Price 0.30
Offer Price 2.60
Bid Quantity 90,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
27-08-2020
OPTSTK
PE17.00
0.25 -0.10 -28.57% 20.85
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 2,25,000
Open Interest (OI) 5,40,000
Change in OI -2,25,000
Bid Price 0.30
Offer Price 0.95
Bid Quantity 45,000
Offer Quantity 45,000

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