Profit

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

BSE
691.25
Change Change %
-13.25 -1.88%

Updated:13 Nov, 2019, 16:01 PM IST

NSE
691.35
Change Change %
-13.05 -1.85%

Updated:13 Nov, 2019, 15:59 PM IST

Options Chain

Options chain lists options prices of all of the options for a given stock or index option. It allows you to track the price premiums, bid and ask price, bid and ask quantity for all the put and call option strike prices of the security for a given maturity period.

Expiry Date:
  • Options Chain of INFY 28Nov Contracts
Call Option Contracts Strike
Price
Put Option Contracts
Change
in %
Current
Price
Bid
Price
Bid
Qty
Ask
Price
Ask
Qty
Bid
Qty
Bid
Price
Ask
Qty
Ask
Price
Current
Price
Change
in %
0.00% 170.00 136.20 27,600 181.35 27,600 540.00 4,800 0.65 2,400 0.75 0.75 25.00%
0.00% 0.00 0.00 0 0.00 0 550.00 1,200 0.90 3,600 1.10 1.10 57.14%
0.00% 0.00 0.00 0 0.00 0 560.00 1,200 1.15 1,200 1.15 1.15 43.75%
0.00% 0.00 0.00 0 0.00 0 570.00 6,000 1.05 3,600 1.20 1.20 71.43%
0.00% 100.00 101.60 27,600 132.50 27,600 580.00 4,800 1.20 2,400 1.55 1.55 72.22%
0.00% 0.00 0.00 0 0.00 0 590.00 3,600 1.35 1,200 1.65 1.65 65.00%
-2.95% 102.00 87.60 2,400 104.55 2,400 600.00 4,800 2.00 1,200 2.05 2.05 57.69%
-19.82% 86.35 83.00 8,400 87.65 8,400 610.00 1,200 2.15 1,200 2.30 2.30 64.29%
0.00% 99.05 72.70 10,800 77.80 10,800 620.00 3,600 2.55 1,200 2.80 2.80 55.56%
-8.63% 69.85 64.95 1,200 68.40 1,200 630.00 8,400 1.40 3,600 3.50 3.50 55.56%
-13.64% 57.00 56.00 3,600 58.20 1,200 640.00 6,000 4.00 2,400 4.80 4.80 57.38%
-16.95% 49.00 47.85 6,000 49.35 2,400 650.00 1,200 5.80 6,000 5.80 5.80 50.65%
-19.14% 39.50 40.15 1,200 42.15 3,600 660.00 1,200 7.35 1,200 7.60 7.60 42.06%
-20.86% 33.00 31.90 4,800 34.50 1,200 670.00 1,200 9.60 1,200 9.95 9.95 38.19%
-25.21% 26.70 26.10 1,200 27.00 2,400 680.00 1,200 12.95 1,200 13.10 13.10 31.00%
-24.05% 21.00 20.90 1,200 21.30 1,200 690.00 12,000 15.95 2,400 17.20 17.20 25.09%
-25.61% 16.70 16.25 1,200 16.95 1,200 700.00 7,200 21.80 7,200 23.00 23.00 29.58%
-28.89% 12.80 12.55 1,200 13.00 1,200 710.00 1,200 28.50 1,200 29.00 29.00 26.09%
-30.31% 10.00 9.95 1,200 10.15 1,200 720.00 1,200 35.60 2,400 36.65 36.65 16.16%
-29.91% 7.85 7.80 1,200 7.85 1,200 730.00 1,200 43.50 6,000 44.20 44.20 23.46%
-31.82% 6.00 6.00 2,400 6.20 1,200 740.00 3,600 51.35 6,000 53.15 53.15 15.04%
-33.57% 4.65 4.65 1,200 4.90 1,200 750.00 8,400 58.90 3,600 61.90 61.90 21.97%
-36.94% 3.50 3.50 7,200 3.70 2,400 760.00 1,200 69.00 1,200 69.35 69.35 9.47%
-36.36% 2.80 2.70 2,400 2.90 1,200 770.00 1,200 77.55 4,800 68.45 68.45 1.94%
-34.78% 2.25 2.25 2,400 2.30 1,200 780.00 1,200 87.90 1,200 88.20 88.20 8.22%
-41.38% 1.70 1.65 1,200 2.55 1,200 790.00 1,200 97.65 2,400 98.55 98.55 8.48%
-37.25% 1.60 1.55 14,400 1.65 1,200 800.00 4,800 105.95 12,000 106.45 106.45 9.46%
-30.77% 1.35 1.30 2,400 1.40 1,200 810.00 6,000 115.00 4,800 100.00 100.00 0.00%
-43.75% 0.90 0.95 1,200 1.00 1,200 820.00 4,800 124.30 4,800 97.00 97.00 0.00%
-40.74% 0.80 0.60 9,600 0.90 1,200 830.00 0 0.00 0 0.00 0.00 0.00%
-36.36% 0.70 0.70 1,200 0.80 3,600 840.00 7,200 143.40 7,200 128.00 128.00 0.20%
-33.33% 0.70 0.65 7,200 0.75 4,800 850.00 4,800 154.00 4,800 142.00 142.00 0.00%
-37.50% 0.50 0.45 1,200 0.60 8,400 860.00 4,800 163.80 4,800 163.85 163.85 0.00%
-50.00% 0.35 0.40 1,200 0.55 2,400 870.00 0 0.00 0 0.00 0.00 0.00%
-20.00% 0.40 0.35 12,000 0.40 1,200 880.00 2,400 183.80 2,400 214.25 214.25 0.00%
0.00% 1.40 0.25 1,200 0.60 3,600 890.00 0 0.00 0 0.00 0.00 0.00%
-38.46% 0.40 0.35 21,600 0.40 4,800 900.00 0 0.00 0 0.00 0.00 0.00%
0.00% 0.85 0.10 2,400 0.40 2,400 930.00 0 0.00 0 0.00 0.00 0.00%
-64.29% 0.25 0.25 1,200 0.30 1,200 940.00 2,400 243.55 2,400 225.00 225.00 0.00%
Top