Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
23.65
Change Change %
0.15 0.64%

Updated:21 Oct, 2020, 09:19 AM IST

BSE
23.75
Change Change %
0.25 1.06%

Updated:21 Oct, 2020, 09:26 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE24.00
0.65 0.10 18.18% 23.00
Previous Close 0.55
Open 0.60
High 0.70
Low 0.60
Vol 6,30,000
Open Interest (OI) 57,60,000
Change in OI -3,15,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 3,60,000
Offer Quantity 4,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE29.00
0.05 0.00 0.00% 23.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,95,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE29.00
7.75 0.00 0.00% 15.90
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 4.30
Offer Price 7.60
Bid Quantity 1,35,000
Offer Quantity 10,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE21.00
2.65 0.00 0.00% 21.00
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 0.40
Offer Price 3.00
Bid Quantity 10,35,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE21.00
0.10 0.00 0.00% 23.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,70,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,65,000
Offer Quantity 2,70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE20.00
3.50 0.00 0.00% 20.15
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 0.70
Offer Price 5.75
Bid Quantity 10,35,000
Offer Quantity 10,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE20.00
0.10 0.00 0.00% 23.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,15,000
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
29-10-2020
OPTSTK
PE15.00
0.05 0.00 0.00% 23.60
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE23.00
1.00 0.00 0.00% 22.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,85,000
Change in OI 0
Bid Price 1.15
Offer Price 1.25
Bid Quantity 45,000
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE16.00
0.05 0.00 0.00% 23.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE26.00
0.15 0.00 0.00% 23.50
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 4,05,000
Open Interest (OI) 58,05,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 90,000
Offer Quantity 14,85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE26.00
2.10 0.00 0.00% 21.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,70,000
Change in OI 0
Bid Price 0.40
Offer Price 2.40
Bid Quantity 10,35,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE17.00
0.05 0.00 0.00% 23.60
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 0.10
Bid Quantity 0
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE28.00
0.05 0.00 0.00% 23.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,35,000
Open Interest (OI) 29,70,000
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
29-10-2020
OPTSTK
CE30.00
0.05 0.00 0.00% 23.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 45,000
Open Interest (OI) 28,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE14.00
0.05 0.00 0.00% 23.60
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 0.10
Bid Quantity 0
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE31.00
0.05 0.00 0.00% 23.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,45,000
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
29-10-2020
OPTSTK
PE13.00
0.05 0.00 0.00% 23.60
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE27.00
0.05 0.00 0.00% 23.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,80,000
Open Interest (OI) 46,35,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,55,000
Offer Quantity 31,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE18.00
0.05 0.00 0.00% 23.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,05,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE22.00
1.75 0.00 0.00% 21.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,55,000
Change in OI 0
Bid Price 1.50
Offer Price 2.10
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE12.00
0.05 0.00 0.00% 23.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,15,000
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
29-10-2020
OPTSTK
PE19.00
0.05 0.00 0.00% 23.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
CE25.00
0.30 0.00 0.00% 23.35
Previous Close 0.30
Open 0.25
High 0.30
Low 0.25
Vol 10,35,000
Open Interest (OI) 67,95,000
Change in OI -90,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,25,000
Offer Quantity 7,65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE25.00
2.00 0.00 0.00% 21.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,70,000
Change in OI 0
Bid Price 0.35
Offer Price 1.50
Bid Quantity 45,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE24.00
0.80 -0.10 -11.11% 22.85
Previous Close 0.90
Open 0.90
High 0.90
Low 0.80
Vol 90,000
Open Interest (OI) 18,00,000
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 90,000
Offer Quantity 1,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE23.00
0.35 -0.10 -22.22% 23.30
Previous Close 0.45
Open 0.40
High 0.40
Low 0.35
Vol 2,25,000
Open Interest (OI) 59,85,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,05,000
Offer Quantity 1,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
29-10-2020
OPTSTK
PE22.00
0.15 -0.05 -25.00% 23.50
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 45,000
Open Interest (OI) 24,75,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 18,90,000
Offer Quantity 3,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
CE30.00
0.30 0.05 20.00% 23.35
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 45,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
PE16.00
0.10 0.00 0.00% 23.55
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
CE28.00
1.95 0.00 0.00% 21.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,95,000
Change in OI 0
Bid Price 0.20
Offer Price 1.20
Bid Quantity 90,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
PE17.00
0.05 0.00 0.00% 23.60
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 0.05
Offer Price 0.25
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
PE21.00
0.55 0.00 0.00% 23.10
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 0.30
Offer Price 0.70
Bid Quantity 90,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
CE31.00
0.20 0.00 0.00% 23.45
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 0.10
Offer Price 1.00
Bid Quantity 1,35,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
PE18.00
0.55 0.00 0.00% 23.10
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 0.05
Offer Price 0.45
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
PE20.00
0.45 0.00 0.00% 23.20
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 0.65
Bid Quantity 90,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
CE25.00
1.70 0.00 0.00% 21.95
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 0.40
Offer Price 1.75
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
26-11-2020
OPTSTK
PE25.00
4.40 0.00 0.00% 19.25
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 0.10
Offer Price 0.00
Bid Quantity 45,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
31-12-2020
OPTSTK
PE17.00
0.20 0.00 0.00% 23.45
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 0.10
Offer Price 0.40
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GMRINFRA
31-12-2020
OPTSTK
PE16.00
0.20 0.00 0.00% 23.45
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 0.30
Bid Quantity 90,000
Offer Quantity 1,35,000

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