Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
641.50
Change Change %
14.80 2.36%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
640.30
Change Change %
13.10 2.09%

Updated:31 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
CE540.00
133.15 76.15 133.60% 508.35
Previous Close 57.00
Open 122.10
High 133.15
Low 122.10
Vol 2,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 93.90
Offer Price 129.10
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
15.25 1.50 10.91% 626.25
Previous Close 13.75
Open 14.05
High 19.10
Low 13.65
Vol 3,37,200
Open Interest (OI) 1,29,600
Change in OI 49,200
Bid Price 13.80
Offer Price 15.70
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
29.60 2.45 9.02% 611.90
Previous Close 27.15
Open 28.80
High 35.30
Low 28.80
Vol 45,600
Open Interest (OI) 19,200
Change in OI 0
Bid Price 26.00
Offer Price 30.55
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE710.00
23.00 1.65 7.73% 618.50
Previous Close 21.35
Open 25.50
High 25.50
Low 23.00
Vol 30,000
Open Interest (OI) 21,600
Change in OI 15,600
Bid Price 0.00
Offer Price 25.85
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE600.00
72.60 4.95 7.32% 568.90
Previous Close 67.65
Open 73.50
High 91.00
Low 72.10
Vol 62,400
Open Interest (OI) 91,200
Change in OI 3,600
Bid Price 71.65
Offer Price 75.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE620.00
60.20 3.60 6.36% 581.30
Previous Close 56.60
Open 64.00
High 72.45
Low 60.20
Vol 22,800
Open Interest (OI) 19,200
Change in OI -4,800
Bid Price 57.25
Offer Price 60.10
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE700.00
24.95 1.45 6.17% 616.55
Previous Close 23.50
Open 26.15
High 32.50
Low 24.20
Vol 9,99,600
Open Interest (OI) 2,74,800
Change in OI -13,200
Bid Price 24.50
Offer Price 24.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE640.00
49.00 2.80 6.06% 592.50
Previous Close 46.20
Open 51.00
High 64.85
Low 47.50
Vol 1,41,600
Open Interest (OI) 52,800
Change in OI 13,200
Bid Price 47.50
Offer Price 48.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE650.00
43.10 1.95 4.74% 598.40
Previous Close 41.15
Open 44.00
High 58.65
Low 42.85
Vol 2,04,000
Open Interest (OI) 39,600
Change in OI 15,600
Bid Price 43.10
Offer Price 44.00
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
31.00 1.20 4.03% 610.50
Previous Close 29.80
Open 33.15
High 41.40
Low 30.10
Vol 3,10,800
Open Interest (OI) 61,200
Change in OI 8,400
Bid Price 30.40
Offer Price 34.20
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
38.50 1.40 3.77% 603.00
Previous Close 37.10
Open 41.05
High 52.10
Low 38.00
Vol 4,50,000
Open Interest (OI) 1,26,000
Change in OI 15,600
Bid Price 38.40
Offer Price 41.95
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
35.00 0.65 1.89% 606.50
Previous Close 34.35
Open 36.95
High 47.00
Low 35.00
Vol 1,03,200
Open Interest (OI) 24,000
Change in OI 9,600
Bid Price 0.50
Offer Price 39.05
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE720.00
18.50 0.20 1.09% 623.00
Previous Close 18.30
Open 20.00
High 25.00
Low 18.50
Vol 1,66,800
Open Interest (OI) 85,200
Change in OI 26,400
Bid Price 18.00
Offer Price 21.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE820.00
230.00 0.00 0.00% 411.50
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 173.20
Offer Price 187.45
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
69.00 0.00 0.00% 572.50
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 50.20
Offer Price 59.35
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE860.00
3.90 0.00 0.00% 637.60
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 1.15
Offer Price 5.05
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% 371.50
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 211.75
Offer Price 223.85
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% 451.50
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 137.25
Offer Price 150.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE760.00
125.85 0.00 0.00% 515.65
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 118.50
Offer Price 133.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE740.00
104.00 0.00 0.00% 537.50
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 103.10
Offer Price 116.70
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE800.00
152.00 0.00 0.00% 489.50
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 155.30
Offer Price 168.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE720.00
146.00 0.00 0.00% 495.50
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 88.65
Offer Price 100.10
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE560.00
110.80 0.00 0.00% 530.70
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 96.25
Offer Price 109.00
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE580.00
89.65 0.00 0.00% 551.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 83.90
Offer Price 91.00
Bid Quantity 3,600
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% 382.50
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 192.10
Offer Price 205.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE480.00
10.00 0.00 0.00% 631.50
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 5.10
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
CE760.00
10.35 -0.10 -0.96% 631.15
Previous Close 10.45
Open 11.95
High 14.30
Low 10.25
Vol 2,00,400
Open Interest (OI) 78,000
Change in OI 20,400
Bid Price 10.50
Offer Price 11.55
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
1.95 -0.05 -2.50% 639.55
Previous Close 2.00
Open 1.95
High 1.95
Low 1.95
Vol 1,200
Open Interest (OI) 14,400
Change in OI 0
Bid Price 1.30
Offer Price 2.40
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
7.55 -0.75 -9.04% 633.95
Previous Close 8.30
Open 8.00
High 10.25
Low 7.45
Vol 1,35,600
Open Interest (OI) 84,000
Change in OI 21,600
Bid Price 6.80
Offer Price 8.50
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
61.30 -10.85 -15.04% 580.20
Previous Close 72.15
Open 65.95
High 67.30
Low 52.20
Vol 55,200
Open Interest (OI) 38,400
Change in OI 10,800
Bid Price 60.75
Offer Price 65.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE680.00
66.00 -12.40 -15.82% 575.50
Previous Close 78.40
Open 64.00
High 66.50
Low 57.80
Vol 36,000
Open Interest (OI) 21,600
Change in OI 4,800
Bid Price 66.40
Offer Price 72.10
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE660.00
55.00 -11.70 -17.54% 586.50
Previous Close 66.70
Open 60.35
High 62.05
Low 47.50
Vol 2,22,000
Open Interest (OI) 55,200
Change in OI -1,200
Bid Price 51.10
Offer Price 56.95
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE560.00
21.20 -4.60 -17.83% 620.30
Previous Close 25.80
Open 18.05
High 24.00
Low 17.15
Vol 1,34,400
Open Interest (OI) 86,400
Change in OI 7,200
Bid Price 18.95
Offer Price 22.05
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
13.00 -2.85 -17.98% 628.50
Previous Close 15.85
Open 16.45
High 16.45
Low 11.30
Vol 44,400
Open Interest (OI) 32,400
Change in OI -4,800
Bid Price 11.00
Offer Price 16.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE540.00
17.35 -3.90 -18.35% 624.15
Previous Close 21.25
Open 17.75
High 20.05
Low 14.30
Vol 76,800
Open Interest (OI) 94,800
Change in OI 3,600
Bid Price 15.20
Offer Price 17.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE650.00
50.10 -11.35 -18.47% 591.40
Previous Close 61.45
Open 56.00
High 57.00
Low 43.15
Vol 2,56,800
Open Interest (OI) 63,600
Change in OI 28,800
Bid Price 48.65
Offer Price 51.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE640.00
45.70 -10.65 -18.90% 595.80
Previous Close 56.35
Open 52.10
High 53.05
Low 39.20
Vol 5,29,200
Open Interest (OI) 2,55,600
Change in OI 84,000
Bid Price 43.60
Offer Price 46.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE800.00
5.00 -1.20 -19.35% 636.50
Previous Close 6.20
Open 7.30
High 7.30
Low 4.80
Vol 3,70,800
Open Interest (OI) 7,83,600
Change in OI 56,400
Bid Price 5.00
Offer Price 5.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE580.00
25.25 -6.15 -19.59% 616.25
Previous Close 31.40
Open 30.30
High 30.95
Low 22.00
Vol 1,81,200
Open Interest (OI) 1,22,400
Change in OI 25,200
Bid Price 24.80
Offer Price 25.95
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
40.00 -9.75 -19.60% 601.50
Previous Close 49.75
Open 45.00
High 48.50
Low 35.55
Vol 1,60,800
Open Interest (OI) 90,000
Change in OI 44,400
Bid Price 37.10
Offer Price 44.45
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE600.00
31.10 -7.75 -19.95% 610.40
Previous Close 38.85
Open 35.00
High 41.00
Low 26.80
Vol 11,11,200
Open Interest (OI) 4,10,400
Change in OI 1,48,800
Bid Price 31.00
Offer Price 31.25
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
1.00 -0.25 -20.00% 640.50
Previous Close 1.25
Open 1.30
High 1.50
Low 1.00
Vol 14,400
Open Interest (OI) 55,200
Change in OI 6,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE500.00
11.20 -3.15 -21.95% 630.30
Previous Close 14.35
Open 11.30
High 14.15
Low 9.75
Vol 2,30,400
Open Interest (OI) 2,18,400
Change in OI 13,200
Bid Price 9.85
Offer Price 11.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE590.00
27.75 -8.00 -22.38% 613.75
Previous Close 35.75
Open 29.70
High 29.70
Low 27.75
Vol 7,200
Open Interest (OI) 6,000
Change in OI 4,800
Bid Price 0.00
Offer Price 91.25
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE700.00
72.45 -24.60 -25.35% 569.05
Previous Close 97.05
Open 74.75
High 74.75
Low 72.45
Vol 3,600
Open Interest (OI) 45,600
Change in OI -2,400
Bid Price 78.10
Offer Price 83.05
Bid Quantity 6,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE400.00
4.10 -1.40 -25.45% 637.40
Previous Close 5.50
Open 5.00
High 5.00
Low 4.00
Vol 32,400
Open Interest (OI) 88,800
Change in OI 7,200
Bid Price 4.20
Offer Price 4.30
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
34.00 -12.55 -26.96% 607.50
Previous Close 46.55
Open 44.75
High 44.75
Low 31.75
Vol 5,08,800
Open Interest (OI) 2,01,600
Change in OI 82,800
Bid Price 33.00
Offer Price 36.40
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE610.00
29.15 -13.55 -31.73% 612.35
Previous Close 42.70
Open 37.45
High 37.45
Low 28.80
Vol 1,08,000
Open Interest (OI) 73,200
Change in OI 69,600
Bid Price 27.50
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE840.00
2.55 -1.20 -32.00% 638.95
Previous Close 3.75
Open 3.50
High 3.50
Low 2.50
Vol 20,400
Open Interest (OI) 72,000
Change in OI 2,400
Bid Price 2.55
Offer Price 2.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE820.00
3.50 -2.00 -36.36% 638.00
Previous Close 5.50
Open 4.00
High 5.00
Low 3.50
Vol 20,400
Open Interest (OI) 93,600
Change in OI 7,200
Bid Price 3.25
Offer Price 3.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
PE460.00
5.55 -3.20 -36.57% 635.95
Previous Close 8.75
Open 7.80
High 7.80
Low 5.55
Vol 2,400
Open Interest (OI) 18,000
Change in OI 1,200
Bid Price 2.15
Offer Price 7.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-04-2020
OPTSTK
CE940.00
1.00 -0.65 -39.39% 640.50
Previous Close 1.65
Open 1.00
High 1.00
Low 1.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 1.00
Offer Price 1.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE500.00
29.95 0.00 0.00% 611.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 16.00
Offer Price 29.50
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% 604.50
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 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