Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
626.70
Change Change %
-26.00 -3.98%

Updated:30 Mar, 2020, 15:59 PM IST

BSE
627.20
Change Change %
-26.35 -4.03%

Updated:30 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE480.00
10.00 9.95 19900.00% 616.70
Previous Close 0.05
Open 10.00
High 10.00
Low 10.00
Vol 2,400
Open Interest (OI) 0
Change in OI 0
Bid Price 7.00
Offer Price 12.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE880.00
2.00 0.80 66.67% 624.70
Previous Close 1.20
Open 4.85
High 4.85
Low 2.00
Vol 8,400
Open Interest (OI) 14,400
Change in OI 6,000
Bid Price 1.30
Offer Price 3.40
Bid Quantity 3,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE700.00
99.90 26.50 36.10% 526.80
Previous Close 73.40
Open 89.85
High 99.90
Low 78.50
Vol 14,400
Open Interest (OI) 48,000
Change in OI 2,400
Bid Price 91.45
Offer Price 98.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE660.00
68.75 17.10 33.11% 557.95
Previous Close 51.65
Open 62.00
High 70.00
Low 50.00
Vol 3,31,200
Open Interest (OI) 57,600
Change in OI -6,000
Bid Price 67.60
Offer Price 70.20
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE640.00
57.95 13.05 29.06% 568.75
Previous Close 44.90
Open 51.25
High 59.00
Low 41.50
Vol 7,00,800
Open Interest (OI) 1,74,000
Change in OI -57,600
Bid Price 56.75
Offer Price 59.45
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE650.00
61.65 13.05 26.85% 565.05
Previous Close 48.60
Open 58.00
High 64.25
Low 45.10
Vol 2,68,800
Open Interest (OI) 34,800
Change in OI 13,200
Bid Price 61.50
Offer Price 64.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE620.00
47.00 9.50 25.33% 579.70
Previous Close 37.50
Open 41.25
High 48.85
Low 35.00
Vol 4,69,200
Open Interest (OI) 1,18,800
Change in OI -67,200
Bid Price 46.00
Offer Price 47.30
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
78.40 15.80 25.24% 548.30
Previous Close 62.60
Open 70.60
High 78.40
Low 60.00
Vol 44,400
Open Interest (OI) 16,800
Change in OI 9,600
Bid Price 79.65
Offer Price 82.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE600.00
39.00 7.20 22.64% 587.70
Previous Close 31.80
Open 35.00
High 41.65
Low 30.35
Vol 9,18,000
Open Interest (OI) 2,61,600
Change in OI -28,800
Bid Price 38.05
Offer Price 39.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE630.00
50.90 9.20 22.06% 575.80
Previous Close 41.70
Open 43.75
High 54.10
Low 39.35
Vol 2,68,800
Open Interest (OI) 45,600
Change in OI 10,800
Bid Price 47.25
Offer Price 52.05
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE540.00
21.90 3.85 21.33% 604.80
Previous Close 18.05
Open 20.85
High 21.95
Low 18.30
Vol 78,000
Open Interest (OI) 91,200
Change in OI -1,200
Bid Price 20.40
Offer Price 21.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE670.00
72.00 11.50 19.01% 554.70
Previous Close 60.50
Open 58.35
High 72.80
Low 58.35
Vol 67,200
Open Interest (OI) 27,600
Change in OI 15,600
Bid Price 73.90
Offer Price 78.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE560.00
26.05 4.15 18.95% 600.65
Previous Close 21.90
Open 25.00
High 26.05
Low 21.75
Vol 1,05,600
Open Interest (OI) 79,200
Change in OI -8,400
Bid Price 23.55
Offer Price 26.75
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
31.65 4.90 18.32% 595.05
Previous Close 26.75
Open 26.60
High 33.35
Low 26.05
Vol 2,25,600
Open Interest (OI) 97,200
Change in OI -8,400
Bid Price 30.70
Offer Price 31.85
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
43.35 3.35 8.38% 583.35
Previous Close 40.00
Open 27.65
High 43.35
Low 27.65
Vol 6,000
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 38.10
Offer Price 43.45
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE500.00
14.80 0.55 3.86% 611.90
Previous Close 14.25
Open 17.50
High 17.50
Low 13.00
Vol 2,02,800
Open Interest (OI) 2,05,200
Change in OI -19,200
Bid Price 14.05
Offer Price 14.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE520.00
15.55 0.40 2.64% 611.15
Previous Close 15.15
Open 16.15
High 16.55
Low 15.10
Vol 33,600
Open Interest (OI) 37,200
Change in OI 6,000
Bid Price 15.20
Offer Price 16.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE400.00
5.95 0.15 2.59% 620.75
Previous Close 5.80
Open 6.40
High 6.40
Low 5.00
Vol 58,800
Open Interest (OI) 81,600
Change in OI 21,600
Bid Price 5.60
Offer Price 6.20
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE760.00
125.85 0.85 0.68% 500.85
Previous Close 125.00
Open 125.85
High 125.85
Low 125.85
Vol 1,200
Open Interest (OI) 2,400
Change in OI 1,200
Bid Price 131.25
Offer Price 152.95
Bid Quantity 4,800
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE540.00
57.00 0.00 0.00% 569.70
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 102.70
Offer Price 114.70
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE820.00
230.00 0.00 0.00% 396.70
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 189.00
Offer Price 202.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE940.00
1.65 0.00 0.00% 625.05
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 0.40
Offer Price 1.65
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE630.00
69.00 0.00 0.00% 557.70
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 44.65
Offer Price 54.20
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE860.00
3.90 0.00 0.00% 622.80
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 1.40
Offer Price 4.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE860.00
270.00 0.00 0.00% 356.70
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 226.45
Offer Price 240.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE780.00
190.00 0.00 0.00% 436.70
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 152.50
Offer Price 166.25
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE740.00
104.00 0.00 0.00% 522.70
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 118.55
Offer Price 132.60
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE800.00
152.00 0.00 0.00% 474.70
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 170.50
Offer Price 184.65
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE720.00
146.00 0.00 0.00% 480.70
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 101.85
Offer Price 114.80
Bid Quantity 9,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE560.00
110.80 0.00 0.00% 515.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 88.40
Offer Price 100.55
Bid Quantity 4,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE840.00
259.00 0.00 0.00% 367.70
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 207.60
Offer Price 221.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE820.00
5.50 -0.05 -0.90% 621.20
Previous Close 5.55
Open 6.05
High 7.00
Low 5.50
Vol 12,000
Open Interest (OI) 86,400
Change in OI -1,200
Bid Price 4.25
Offer Price 5.45
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
89.65 -14.25 -13.72% 537.05
Previous Close 103.90
Open 99.00
High 99.00
Low 89.65
Vol 3,600
Open Interest (OI) 19,200
Change in OI 2,400
Bid Price 75.25
Offer Price 81.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE840.00
3.70 -0.80 -17.78% 623.00
Previous Close 4.50
Open 4.00
High 5.00
Low 3.20
Vol 32,400
Open Interest (OI) 69,600
Change in OI 22,800
Bid Price 3.05
Offer Price 3.70
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE620.00
56.05 -18.85 -25.17% 570.65
Previous Close 74.90
Open 78.00
High 79.50
Low 55.40
Vol 28,800
Open Interest (OI) 24,000
Change in OI 4,800
Bid Price 53.15
Offer Price 55.60
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
33.60 -12.20 -26.64% 593.10
Previous Close 45.80
Open 45.80
High 47.25
Low 33.60
Vol 64,800
Open Interest (OI) 14,400
Change in OI 7,200
Bid Price 19.80
Offer Price 36.45
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE600.00
67.15 -25.35 -27.41% 559.55
Previous Close 92.50
Open 75.15
High 93.15
Low 65.65
Vol 56,400
Open Interest (OI) 87,600
Change in OI -2,400
Bid Price 65.10
Offer Price 67.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE640.00
45.05 -17.35 -27.80% 581.65
Previous Close 62.40
Open 50.85
High 66.50
Low 44.50
Vol 1,34,400
Open Interest (OI) 40,800
Change in OI 2,400
Bid Price 45.05
Offer Price 48.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE660.00
37.10 -14.35 -27.89% 589.60
Previous Close 51.45
Open 43.55
High 56.90
Low 36.00
Vol 5,22,000
Open Interest (OI) 1,12,800
Change in OI -14,400
Bid Price 35.60
Offer Price 36.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE690.00
27.35 -10.65 -28.03% 599.35
Previous Close 38.00
Open 34.60
High 38.60
Low 26.50
Vol 74,400
Open Interest (OI) 19,200
Change in OI 15,600
Bid Price 24.95
Offer Price 30.50
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE590.00
35.75 -14.45 -28.78% 590.95
Previous Close 50.20
Open 35.75
High 35.75
Low 35.75
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 31.05
Offer Price 35.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE800.00
6.15 -2.75 -30.90% 620.55
Previous Close 8.90
Open 8.90
High 10.00
Low 5.85
Vol 7,06,800
Open Interest (OI) 7,29,600
Change in OI 54,000
Bid Price 6.15
Offer Price 6.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE680.00
28.00 -13.15 -31.96% 598.70
Previous Close 41.15
Open 35.00
High 46.55
Low 28.00
Vol 5,44,800
Open Interest (OI) 54,000
Change in OI 4,800
Bid Price 28.05
Offer Price 29.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE720.00
17.85 -8.45 -32.13% 608.85
Previous Close 26.30
Open 22.70
High 30.00
Low 17.35
Vol 4,11,600
Open Interest (OI) 60,000
Change in OI 1,200
Bid Price 16.30
Offer Price 17.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE700.00
22.25 -10.80 -32.68% 604.45
Previous Close 33.05
Open 24.90
High 37.35
Low 22.05
Vol 9,27,600
Open Interest (OI) 2,89,200
Change in OI 15,600
Bid Price 22.00
Offer Price 23.60
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE460.00
8.00 -4.00 -33.33% 618.70
Previous Close 12.00
Open 13.00
High 13.00
Low 5.00
Vol 9,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 7.05
Offer Price 9.90
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
7.95 -4.60 -36.65% 618.75
Previous Close 12.55
Open 12.00
High 13.00
Low 7.95
Vol 76,800
Open Interest (OI) 62,400
Change in OI 3,600
Bid Price 6.80
Offer Price 7.95
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
10.10 -5.95 -37.07% 616.60
Previous Close 16.05
Open 15.15
High 17.40
Low 10.00
Vol 1,56,000
Open Interest (OI) 58,800
Change in OI -6,000
Bid Price 9.45
Offer Price 10.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE740.00
13.00 -7.75 -37.35% 613.70
Previous Close 20.75
Open 18.00
High 23.30
Low 12.75
Vol 2,46,000
Open Interest (OI) 80,400
Change in OI -31,200
Bid Price 12.65
Offer Price 15.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE900.00
1.40 -1.00 -41.67% 625.30
Previous Close 2.40
Open 1.70
High 2.20
Low 1.10
Vol 26,400
Open Interest (OI) 49,200
Change in OI 14,400
Bid Price 1.30
Offer Price 1.55
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
39.75 -37.45 -48.51% 586.95
Previous Close 77.20
Open 59.25
High 59.25
Low 39.75
Vol 1,40,400
Open Interest (OI) 24,000
Change in OI 0
Bid Price 35.25
Offer Price 43.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE710.00
20.50 -34.25 -62.56% 606.20
Previous Close 54.75
Open 26.70
High 26.70
Low 20.50
Vol 13,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 24.95
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE500.00
29.95 7.95 36.14% 596.75
Previous Close 22.00
Open 29.95
High 29.95
Low 29.95
Vol 2,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 21.05
Offer Price 37.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE580.00
37.00 0.00 0.00% 589.70
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 25.90
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0

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