Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
630.50
Change Change %
-8.50 -1.33%

Updated:08 Apr, 2020, 14:19 PM IST

BSE
630.30
Change Change %
-10.80 -1.68%

Updated:08 Apr, 2020, 14:27 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE650.00
47.15 9.75 26.07% 583.35
Previous Close 37.40
Open 38.00
High 49.00
Low 33.80
Vol 66,000
Open Interest (OI) 36,000
Change in OI 1,200
Bid Price 46.50
Offer Price 47.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE860.00
4.90 1.00 25.64% 625.60
Previous Close 3.90
Open 4.90
High 4.90
Low 4.90
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.40
Offer Price 2.95
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE560.00
15.00 2.80 22.95% 615.50
Previous Close 12.20
Open 13.50
High 15.00
Low 9.85
Vol 1,11,600
Open Interest (OI) 1,41,600
Change in OI 9,600
Bid Price 14.30
Offer Price 15.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE590.00
22.05 4.10 22.84% 608.45
Previous Close 17.95
Open 18.00
High 22.05
Low 14.85
Vol 67,200
Open Interest (OI) 93,600
Change in OI -6,000
Bid Price 21.20
Offer Price 21.75
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE640.00
41.40 7.65 22.67% 589.10
Previous Close 33.75
Open 35.70
High 42.70
Low 28.85
Vol 4,48,800
Open Interest (OI) 2,18,400
Change in OI 20,400
Bid Price 41.10
Offer Price 41.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE680.00
67.00 11.10 19.86% 563.50
Previous Close 55.90
Open 55.90
High 67.00
Low 55.70
Vol 4,800
Open Interest (OI) 10,800
Change in OI 1,200
Bid Price 65.40
Offer Price 66.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE620.00
32.00 5.20 19.40% 598.50
Previous Close 26.80
Open 30.00
High 33.75
Low 22.20
Vol 7,75,200
Open Interest (OI) 2,41,200
Change in OI 72,000
Bid Price 31.95
Offer Price 32.20
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE600.00
24.35 3.90 19.07% 606.15
Previous Close 20.45
Open 23.00
High 25.80
Low 17.00
Vol 7,77,600
Open Interest (OI) 3,91,200
Change in OI 34,800
Bid Price 24.50
Offer Price 24.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE460.00
3.55 0.55 18.33% 626.95
Previous Close 3.00
Open 3.60
High 3.60
Low 3.55
Vol 2,400
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.50
Offer Price 3.55
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE550.00
12.50 1.90 17.92% 618.00
Previous Close 10.60
Open 11.00
High 12.50
Low 9.60
Vol 16,800
Open Interest (OI) 49,200
Change in OI -2,400
Bid Price 12.20
Offer Price 12.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE780.00
3.00 0.45 17.65% 627.50
Previous Close 2.55
Open 3.40
High 3.40
Low 2.20
Vol 4,800
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 2.55
Offer Price 3.05
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE540.00
11.35 1.65 17.01% 619.15
Previous Close 9.70
Open 16.55
High 16.55
Low 7.90
Vol 64,800
Open Interest (OI) 1,03,200
Change in OI -2,400
Bid Price 10.75
Offer Price 11.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE610.00
27.70 3.85 16.14% 602.80
Previous Close 23.85
Open 22.90
High 29.10
Low 19.35
Vol 1,16,400
Open Interest (OI) 45,600
Change in OI 13,200
Bid Price 27.80
Offer Price 28.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE520.00
8.45 1.15 15.75% 622.05
Previous Close 7.30
Open 10.00
High 10.00
Low 6.60
Vol 26,400
Open Interest (OI) 46,800
Change in OI 6,000
Bid Price 7.70
Offer Price 8.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE580.00
18.20 2.30 14.47% 612.30
Previous Close 15.90
Open 20.65
High 20.65
Low 13.00
Vol 3,22,800
Open Interest (OI) 2,40,000
Change in OI -34,800
Bid Price 18.60
Offer Price 18.85
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE630.00
36.00 4.40 13.92% 594.50
Previous Close 31.60
Open 34.60
High 38.00
Low 26.05
Vol 3,00,000
Open Interest (OI) 1,04,400
Change in OI 36,000
Bid Price 36.30
Offer Price 36.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE820.00
1.40 0.15 12.00% 629.10
Previous Close 1.25
Open 1.40
High 1.40
Low 1.40
Vol 1,200
Open Interest (OI) 94,800
Change in OI 1,200
Bid Price 1.00
Offer Price 1.40
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE660.00
52.10 5.10 10.85% 578.40
Previous Close 47.00
Open 45.50
High 54.70
Low 38.50
Vol 1,00,800
Open Interest (OI) 42,000
Change in OI 18,000
Bid Price 52.40
Offer Price 53.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE700.00
75.00 7.20 10.62% 555.50
Previous Close 67.80
Open 65.00
High 75.00
Low 63.00
Vol 13,200
Open Interest (OI) 46,800
Change in OI 0
Bid Price 78.45
Offer Price 82.35
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE570.00
16.00 1.40 9.59% 614.50
Previous Close 14.60
Open 9.60
High 17.50
Low 9.30
Vol 9,600
Open Interest (OI) 49,200
Change in OI -2,400
Bid Price 15.40
Offer Price 17.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE610.00
57.90 1.55 2.75% 572.60
Previous Close 56.35
Open 57.85
High 57.95
Low 57.85
Vol 3,600
Open Interest (OI) 9,600
Change in OI -3,600
Bid Price 48.50
Offer Price 50.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE500.00
6.15 0.10 1.65% 624.35
Previous Close 6.05
Open 6.45
High 6.90
Low 5.20
Vol 1,10,400
Open Interest (OI) 3,36,000
Change in OI 13,200
Bid Price 6.20
Offer Price 6.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE580.00
79.70 1.20 1.53% 550.80
Previous Close 78.50
Open 81.00
High 81.75
Low 79.35
Vol 13,200
Open Interest (OI) 12,000
Change in OI -7,200
Bid Price 66.95
Offer Price 70.40
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE540.00
133.15 0.00 0.00% 497.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 95.70
Offer Price 108.55
Bid Quantity 13,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE900.00
0.80 0.00 0.00% 629.70
Previous Close 0.80
Open 0.85
High 0.90
Low 0.80
Vol 6,000
Open Interest (OI) 81,600
Change in OI -1,200
Bid Price 0.80
Offer Price 0.85
Bid Quantity 10,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE820.00
230.00 0.00 0.00% 400.50
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 181.00
Offer Price 195.05
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE940.00
1.00 0.00 0.00% 629.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.30
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE440.00
146.00 0.00 0.00% 484.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 186.60
Offer Price 198.75
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE860.00
270.00 0.00 0.00% 360.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 220.25
Offer Price 234.70
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE780.00
190.00 0.00 0.00% 440.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 142.60
Offer Price 156.35
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE760.00
140.00 0.00 0.00% 490.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 125.70
Offer Price 137.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE740.00
109.00 0.00 0.00% 521.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 107.55
Offer Price 119.75
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE800.00
152.00 0.00 0.00% 478.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 163.15
Offer Price 176.95
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE720.00
146.00 0.00 0.00% 484.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 94.00
Offer Price 102.25
Bid Quantity 1,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE560.00
80.00 0.00 0.00% 550.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 80.55
Offer Price 88.95
Bid Quantity 16,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE840.00
259.00 0.00 0.00% 371.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 201.55
Offer Price 214.90
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE380.00
3.35 0.00 0.00% 627.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.25
Offer Price 2.90
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE880.00
0.80 0.00 0.00% 629.70
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 1,200
Open Interest (OI) 19,200
Change in OI 1,200
Bid Price 0.50
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE500.00
100.00 0.00 0.00% 530.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 131.15
Offer Price 143.10
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE360.00
2.65 0.00 0.00% 627.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.40
Offer Price 2.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE710.00
11.30 0.00 0.00% 619.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 10.15
Offer Price 12.10
Bid Quantity 4,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE480.00
10.50 0.00 0.00% 620.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 3.10
Offer Price 5.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE550.00
65.00 0.00 0.00% 565.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 87.85
Offer Price 101.75
Bid Quantity 12,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE800.00
1.90 -0.05 -2.56% 628.60
Previous Close 1.95
Open 1.90
High 2.25
Low 1.80
Vol 55,200
Open Interest (OI) 8,13,600
Change in OI 10,800
Bid Price 1.80
Offer Price 2.10
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE400.00
1.70 -0.05 -2.86% 628.80
Previous Close 1.75
Open 1.50
High 1.80
Low 1.10
Vol 25,200
Open Interest (OI) 1,12,800
Change in OI -6,000
Bid Price 1.35
Offer Price 1.70
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE740.00
6.00 -0.25 -4.00% 624.50
Previous Close 6.25
Open 7.00
High 8.00
Low 5.60
Vol 1,33,200
Open Interest (OI) 2,22,000
Change in OI 22,800
Bid Price 6.05
Offer Price 6.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE760.00
4.30 -0.25 -5.49% 626.20
Previous Close 4.55
Open 4.15
High 5.65
Low 4.00
Vol 37,200
Open Interest (OI) 1,09,200
Change in OI 8,400
Bid Price 4.05
Offer Price 5.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE650.00
29.35 -2.10 -6.68% 601.15
Previous Close 31.45
Open 32.40
High 37.45
Low 26.50
Vol 2,20,800
Open Interest (OI) 72,000
Change in OI 19,200
Bid Price 27.65
Offer Price 28.15
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE640.00
33.20 -2.85 -7.91% 597.30
Previous Close 36.05
Open 34.95
High 45.00
Low 30.80
Vol 2,72,400
Open Interest (OI) 1,69,200
Change in OI 21,600
Bid Price 32.25
Offer Price 32.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE690.00
14.20 -1.30 -8.39% 616.30
Previous Close 15.50
Open 19.20
High 19.75
Low 14.20
Vol 38,400
Open Interest (OI) 22,800
Change in OI -2,400
Bid Price 14.35
Offer Price 14.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE590.00
62.05 -5.85 -8.62% 568.45
Previous Close 67.90
Open 75.00
High 76.00
Low 62.05
Vol 4,800
Open Interest (OI) 7,200
Change in OI -2,400
Bid Price 60.05
Offer Price 66.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE630.00
38.25 -3.95 -9.36% 592.25
Previous Close 42.20
Open 45.75
High 48.15
Low 37.35
Vol 32,400
Open Interest (OI) 52,800
Change in OI -8,400
Bid Price 37.75
Offer Price 38.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE720.00
8.55 -0.90 -9.52% 621.95
Previous Close 9.45
Open 6.50
High 12.00
Low 5.00
Vol 2,17,200
Open Interest (OI) 1,58,400
Change in OI 14,400
Bid Price 8.50
Offer Price 9.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE840.00
0.90 -0.10 -10.00% 629.60
Previous Close 1.00
Open 1.10
High 1.10
Low 0.90
Vol 4,800
Open Interest (OI) 64,800
Change in OI -1,200
Bid Price 0.85
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE670.00
20.20 -2.40 -10.62% 610.30
Previous Close 22.60
Open 25.50
High 28.15
Low 20.00
Vol 61,200
Open Interest (OI) 38,400
Change in OI 1,200
Bid Price 20.00
Offer Price 20.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE680.00
17.50 -2.10 -10.71% 613.00
Previous Close 19.60
Open 19.00
High 25.05
Low 16.20
Vol 4,05,600
Open Interest (OI) 1,10,400
Change in OI 24,000
Bid Price 17.65
Offer Price 17.95
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE620.00
44.00 -5.65 -11.38% 586.50
Previous Close 49.65
Open 52.00
High 56.50
Low 41.70
Vol 99,600
Open Interest (OI) 67,200
Change in OI -40,800
Bid Price 43.00
Offer Price 43.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE700.00
12.30 -1.60 -11.51% 618.20
Previous Close 13.90
Open 11.75
High 17.65
Low 11.40
Vol 6,37,200
Open Interest (OI) 3,16,800
Change in OI -56,400
Bid Price 12.15
Offer Price 12.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE600.00
55.50 -8.00 -12.60% 575.00
Previous Close 63.50
Open 63.65
High 70.65
Low 55.05
Vol 78,000
Open Interest (OI) 1,24,800
Change in OI -12,000
Bid Price 55.75
Offer Price 56.65
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE660.00
23.90 -3.45 -12.61% 606.60
Previous Close 27.35
Open 24.40
High 33.00
Low 22.85
Vol 4,23,600
Open Interest (OI) 1,46,400
Change in OI 14,400
Bid Price 23.75
Offer Price 24.05
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE670.00
44.40 -6.95 -13.53% 586.10
Previous Close 51.35
Open 44.40
High 44.40
Low 44.40
Vol 1,200
Open Interest (OI) 15,600
Change in OI 1,200
Bid Price 54.05
Offer Price 65.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE750.00
115.00 -30.65 -21.04% 515.50
Previous Close 145.65
Open 105.00
High 115.00
Low 105.00
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 116.05
Offer Price 148.45
Bid Quantity 12,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE530.00
9.00 -18.80 -67.63% 621.50
Previous Close 27.80
Open 9.00
High 9.00
Low 9.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 8.70
Offer Price 12.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE500.00
20.00 0.00 0.00% 610.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 18.05
Offer Price 31.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE580.00
37.00 0.00 0.00% 593.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 27.05
Offer Price 48.90
Bid Quantity 2,400
Offer Quantity 2,400

PUT/CALL Ratio (PCR)

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

Options Chain

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

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