Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1129.05
Change Change %
-19.30 -1.68%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
1130.15
Change Change %
-18.15 -1.58%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE750.00
0.40 0.30 300.00% 1128.65
Previous Close 0.10
Open 0.40
High 0.40
Low 0.40
Vol 2,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 18,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE870.00
0.50 0.30 150.00% 1128.55
Previous Close 0.20
Open 0.35
High 0.50
Low 0.35
Vol 16,800
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE970.00
0.95 0.35 58.33% 1128.10
Previous Close 0.60
Open 0.45
High 1.05
Low 0.30
Vol 54,000
Open Interest (OI) 1,24,800
Change in OI -4,800
Bid Price 0.55
Offer Price 0.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE750.00
376.00 136.00 56.67% 753.05
Previous Close 240.00
Open 376.00
High 376.00
Low 376.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 336.05
Offer Price 426.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE900.00
0.45 0.15 50.00% 1128.60
Previous Close 0.30
Open 0.25
High 0.45
Low 0.20
Vol 40,800
Open Interest (OI) 3,82,800
Change in OI -24,000
Bid Price 0.25
Offer Price 0.45
Bid Quantity 24,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE980.00
0.95 0.30 46.15% 1128.10
Previous Close 0.65
Open 0.50
High 1.10
Low 0.35
Vol 93,600
Open Interest (OI) 3,06,000
Change in OI -48,000
Bid Price 0.70
Offer Price 1.05
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE800.00
0.35 0.10 40.00% 1128.70
Previous Close 0.25
Open 0.25
High 0.35
Low 0.25
Vol 3,600
Open Interest (OI) 2,17,200
Change in OI 1,200
Bid Price 0.20
Offer Price 0.35
Bid Quantity 37,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1110.00
13.65 3.80 38.58% 1115.40
Previous Close 9.85
Open 10.65
High 17.20
Low 7.05
Vol 8,80,800
Open Interest (OI) 2,48,400
Change in OI 12,000
Bid Price 12.95
Offer Price 13.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1140.00
30.75 8.35 37.28% 1098.30
Previous Close 22.40
Open 24.15
High 36.00
Low 17.40
Vol 9,30,000
Open Interest (OI) 2,96,400
Change in OI 21,600
Bid Price 29.45
Offer Price 31.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1150.00
39.30 10.60 36.93% 1089.75
Previous Close 28.70
Open 31.05
High 43.10
Low 22.85
Vol 3,61,200
Open Interest (OI) 2,54,400
Change in OI -2,400
Bid Price 38.00
Offer Price 39.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE990.00
1.30 0.35 36.84% 1127.75
Previous Close 0.95
Open 0.65
High 1.30
Low 0.60
Vol 14,400
Open Interest (OI) 67,200
Change in OI -3,600
Bid Price 0.70
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1130.00
23.60 6.35 36.81% 1105.45
Previous Close 17.25
Open 18.95
High 29.00
Low 13.10
Vol 14,52,000
Open Interest (OI) 1,81,200
Change in OI -15,600
Bid Price 22.45
Offer Price 24.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1160.00
47.00 12.55 36.43% 1082.05
Previous Close 34.45
Open 34.50
High 50.15
Low 29.80
Vol 36,000
Open Interest (OI) 80,400
Change in OI 4,800
Bid Price 29.75
Offer Price 47.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1090.00
7.30 1.80 32.73% 1121.75
Previous Close 5.50
Open 6.05
High 9.45
Low 3.85
Vol 8,85,600
Open Interest (OI) 2,36,400
Change in OI 28,800
Bid Price 7.20
Offer Price 8.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1120.00
17.20 4.10 31.30% 1111.85
Previous Close 13.10
Open 15.45
High 22.55
Low 9.50
Vol 21,40,800
Open Interest (OI) 5,53,200
Change in OI -24,000
Bid Price 12.30
Offer Price 18.20
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1100.00
9.70 2.30 31.08% 1119.35
Previous Close 7.40
Open 8.90
High 12.70
Low 5.15
Vol 27,19,200
Open Interest (OI) 11,29,200
Change in OI 52,800
Bid Price 9.50
Offer Price 10.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1180.00
65.30 15.10 30.08% 1063.75
Previous Close 50.20
Open 50.20
High 65.30
Low 50.20
Vol 7,200
Open Interest (OI) 37,200
Change in OI -1,200
Bid Price 61.55
Offer Price 68.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1070.00
4.00 0.85 26.98% 1125.05
Previous Close 3.15
Open 3.05
High 5.15
Low 2.05
Vol 5,96,400
Open Interest (OI) 2,26,800
Change in OI -16,800
Bid Price 3.20
Offer Price 4.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1200.00
84.30 16.60 24.52% 1044.75
Previous Close 67.70
Open 73.50
High 88.35
Low 61.65
Vol 56,400
Open Interest (OI) 96,000
Change in OI -9,600
Bid Price 80.00
Offer Price 84.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1080.00
5.20 1.00 23.81% 1123.85
Previous Close 4.20
Open 4.80
High 6.90
Low 2.85
Vol 18,15,600
Open Interest (OI) 7,09,200
Change in OI 63,600
Bid Price 5.00
Offer Price 5.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE960.00
0.80 0.15 23.08% 1128.25
Previous Close 0.65
Open 0.50
High 0.80
Low 0.50
Vol 20,400
Open Interest (OI) 79,200
Change in OI -8,400
Bid Price 0.65
Offer Price 0.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE940.00
0.60 0.10 20.00% 1128.45
Previous Close 0.50
Open 0.35
High 0.60
Low 0.35
Vol 2,400
Open Interest (OI) 1,83,600
Change in OI -1,200
Bid Price 0.45
Offer Price 0.60
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1340.00
0.30 0.05 20.00% 1128.75
Previous Close 0.25
Open 0.30
High 0.35
Low 0.20
Vol 1,15,200
Open Interest (OI) 4,35,600
Change in OI -66,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1060.00
3.05 0.40 15.09% 1126.00
Previous Close 2.65
Open 2.80
High 4.00
Low 1.65
Vol 5,97,600
Open Interest (OI) 2,95,200
Change in OI 10,800
Bid Price 2.30
Offer Price 4.50
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1050.00
2.35 0.05 2.17% 1126.70
Previous Close 2.30
Open 2.15
High 3.15
Low 1.35
Vol 8,26,800
Open Interest (OI) 6,93,600
Change in OI -25,200
Bid Price 1.55
Offer Price 2.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE900.00
234.25 4.75 2.07% 894.80
Previous Close 229.50
Open 234.25
High 234.25
Low 234.25
Vol 1,200
Open Interest (OI) 36,000
Change in OI 0
Bid Price 216.85
Offer Price 255.25
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE930.00
92.50 0.00 0.00% 1036.55
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 170.80
Offer Price 226.90
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE920.00
214.00 0.00 0.00% 915.05
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 182.25
Offer Price 224.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE940.00
158.45 0.00 0.00% 970.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 160.85
Offer Price 211.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE850.00
278.00 0.00 0.00% 851.05
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 245.25
Offer Price 330.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE850.00
0.45 0.00 0.00% 1128.60
Previous Close 0.45
Open 0.35
High 0.45
Low 0.35
Vol 12,000
Open Interest (OI) 2,17,200
Change in OI 1,200
Bid Price 0.30
Offer Price 0.45
Bid Quantity 43,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE860.00
0.50 0.00 0.00% 1128.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE780.00
1.15 0.00 0.00% 1127.90
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 0.05
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE740.00
250.00 0.00 0.00% 879.05
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 344.75
Offer Price 438.15
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE740.00
0.25 0.00 0.00% 1128.80
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 0.05
Offer Price 0.30
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE800.00
315.00 0.00 0.00% 814.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 309.45
Offer Price 369.60
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE870.00
285.00 0.00 0.00% 844.05
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 216.05
Offer Price 290.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1000.00
1.00 0.00 0.00% 1128.05
Previous Close 1.00
Open 1.00
High 1.00
Low 0.55
Vol 4,10,400
Open Interest (OI) 12,13,200
Change in OI -1,30,800
Bid Price 0.90
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE720.00
0.10 0.00 0.00% 1128.95
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 0.10
Offer Price 0.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1240.00
145.65 0.00 0.00% 983.40
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 102.70
Offer Price 137.95
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE880.00
125.30 0.00 0.00% 1003.75
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 213.90
Offer Price 279.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE880.00
0.40 0.00 0.00% 1128.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,200
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE960.00
176.55 0.00 0.00% 952.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 137.95
Offer Price 190.25
Bid Quantity 8,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE910.00
122.05 0.00 0.00% 1007.00
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 188.30
Offer Price 249.45
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE950.00
0.55 0.00 0.00% 1128.50
Previous Close 0.55
Open 0.65
High 1.00
Low 0.25
Vol 56,400
Open Interest (OI) 3,30,000
Change in OI -12,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1010.00
1.10 -0.05 -4.35% 1127.95
Previous Close 1.15
Open 0.80
High 1.10
Low 0.50
Vol 49,200
Open Interest (OI) 1,11,600
Change in OI -10,800
Bid Price 0.90
Offer Price 2.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE990.00
135.75 -6.60 -4.64% 993.30
Previous Close 142.35
Open 150.40
High 152.25
Low 135.75
Vol 6,000
Open Interest (OI) 28,800
Change in OI 0
Bid Price 111.15
Offer Price 132.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1010.00
117.65 -6.35 -5.12% 1011.40
Previous Close 124.00
Open 132.35
High 133.65
Low 117.65
Vol 13,200
Open Interest (OI) 60,000
Change in OI -7,200
Bid Price 110.10
Offer Price 148.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1040.00
1.75 -0.10 -5.41% 1127.30
Previous Close 1.85
Open 2.10
High 2.40
Low 0.95
Vol 4,77,600
Open Interest (OI) 2,83,200
Change in OI -26,400
Bid Price 1.40
Offer Price 3.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1070.00
60.30 -4.70 -7.23% 1068.75
Previous Close 65.00
Open 67.20
High 75.10
Low 59.25
Vol 18,000
Open Interest (OI) 2,30,400
Change in OI 0
Bid Price 34.20
Offer Price 59.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE970.00
152.00 -12.55 -7.63% 977.05
Previous Close 164.55
Open 150.20
High 152.00
Low 150.20
Vol 16,800
Open Interest (OI) 61,200
Change in OI 3,600
Bid Price 147.00
Offer Price 153.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE950.00
170.00 -15.45 -8.33% 959.05
Previous Close 185.45
Open 180.20
High 185.00
Low 169.00
Vol 21,600
Open Interest (OI) 86,400
Change in OI -10,800
Bid Price 169.20
Offer Price 172.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1030.00
89.00 -9.80 -9.92% 1040.05
Previous Close 98.80
Open 110.00
High 112.00
Low 87.25
Vol 8,400
Open Interest (OI) 1,80,000
Change in OI -2,400
Bid Price 78.15
Offer Price 105.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE920.00
0.45 -0.05 -10.00% 1128.60
Previous Close 0.50
Open 0.30
High 0.45
Low 0.30
Vol 4,800
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE980.00
140.45 -16.30 -10.40% 988.60
Previous Close 156.75
Open 139.95
High 140.45
Low 139.95
Vol 2,400
Open Interest (OI) 63,600
Change in OI 0
Bid Price 136.80
Offer Price 174.65
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1000.00
120.00 -17.35 -12.63% 1009.05
Previous Close 137.35
Open 133.00
High 144.50
Low 117.00
Vol 72,000
Open Interest (OI) 7,56,000
Change in OI -34,800
Bid Price 120.20
Offer Price 131.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1360.00
0.30 -0.05 -14.29% 1128.75
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 52,800
Open Interest (OI) 3,06,000
Change in OI -30,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 27,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1020.00
1.15 -0.20 -14.81% 1127.90
Previous Close 1.35
Open 1.55
High 1.55
Low 0.70
Vol 1,77,600
Open Interest (OI) 2,12,400
Change in OI -9,600
Bid Price 1.20
Offer Price 1.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1020.00
98.80 -18.80 -15.99% 1030.25
Previous Close 117.60
Open 108.50
High 108.50
Low 98.80
Vol 3,600
Open Interest (OI) 98,400
Change in OI -2,400
Bid Price 100.50
Offer Price 120.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1040.00
81.20 -15.80 -16.29% 1047.85
Previous Close 97.00
Open 99.00
High 99.00
Low 81.20
Vol 8,400
Open Interest (OI) 1,57,200
Change in OI -1,200
Bid Price 66.65
Offer Price 97.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1060.00
63.35 -12.65 -16.64% 1065.70
Previous Close 76.00
Open 72.85
High 72.85
Low 61.05
Vol 52,800
Open Interest (OI) 1,20,000
Change in OI 4,800
Bid Price 63.00
Offer Price 64.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1030.00
1.20 -0.30 -20.00% 1127.85
Previous Close 1.50
Open 1.20
High 1.80
Low 0.75
Vol 1,98,000
Open Interest (OI) 1,68,000
Change in OI -10,800
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1320.00
0.20 -0.05 -20.00% 1128.85
Previous Close 0.25
Open 0.20
High 0.30
Low 0.15
Vol 81,600
Open Interest (OI) 3,12,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 4,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1280.00
0.60 -0.15 -20.00% 1128.45
Previous Close 0.75
Open 0.70
High 0.95
Low 0.45
Vol 3,61,200
Open Interest (OI) 4,70,400
Change in OI -88,800
Bid Price 0.50
Offer Price 0.65
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1050.00
69.05 -17.60 -20.31% 1060.00
Previous Close 86.65
Open 82.10
High 95.00
Low 66.50
Vol 52,800
Open Interest (OI) 2,59,200
Change in OI -22,800
Bid Price 69.65
Offer Price 73.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1080.00
45.00 -12.65 -21.94% 1084.05
Previous Close 57.65
Open 59.00
High 66.00
Low 43.85
Vol 37,200
Open Interest (OI) 1,20,000
Change in OI -20,400
Bid Price 44.20
Offer Price 47.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1240.00
1.35 -0.50 -27.03% 1127.70
Previous Close 1.85
Open 1.70
High 2.20
Low 1.15
Vol 7,82,400
Open Interest (OI) 18,01,200
Change in OI 18,000
Bid Price 1.20
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1090.00
36.95 -14.05 -27.55% 1092.10
Previous Close 51.00
Open 50.40
High 56.00
Low 33.20
Vol 62,400
Open Interest (OI) 1,08,000
Change in OI -24,000
Bid Price 36.95
Offer Price 41.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1100.00
29.80 -13.55 -31.26% 1099.25
Previous Close 43.35
Open 38.00
High 50.15
Low 26.70
Vol 7,21,200
Open Interest (OI) 9,24,000
Change in OI -76,800
Bid Price 29.20
Offer Price 30.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1110.00
24.05 -11.75 -32.82% 1105.00
Previous Close 35.80
Open 32.30
High 41.00
Low 21.20
Vol 72,000
Open Interest (OI) 1,65,600
Change in OI 3,600
Bid Price 23.55
Offer Price 27.40
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1120.00
19.00 -10.50 -35.59% 1110.05
Previous Close 29.50
Open 26.00
High 35.00
Low 16.05
Vol 10,96,800
Open Interest (OI) 9,73,200
Change in OI 1,44,000
Bid Price 18.55
Offer Price 19.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1300.00
0.35 -0.20 -36.36% 1128.70
Previous Close 0.55
Open 0.55
High 0.60
Low 0.30
Vol 3,63,600
Open Interest (OI) 19,99,200
Change in OI -1,60,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 8,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1200.00
3.10 -1.80 -36.73% 1125.95
Previous Close 4.90
Open 3.10
High 5.65
Low 2.90
Vol 36,80,400
Open Interest (OI) 48,91,200
Change in OI 20,400
Bid Price 3.00
Offer Price 3.10
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1260.00
0.85 -0.50 -37.04% 1128.20
Previous Close 1.35
Open 1.30
High 1.45
Low 0.70
Vol 5,72,400
Open Interest (OI) 7,38,000
Change in OI -32,400
Bid Price 0.80
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1130.00
14.30 -8.95 -38.49% 1114.75
Previous Close 23.25
Open 19.05
High 28.80
Low 12.05
Vol 22,96,800
Open Interest (OI) 11,95,200
Change in OI 7,33,200
Bid Price 14.20
Offer Price 14.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1140.00
11.35 -7.25 -38.98% 1117.70
Previous Close 18.60
Open 15.25
High 23.35
Low 10.00
Vol 42,44,400
Open Interest (OI) 16,50,000
Change in OI 2,74,800
Bid Price 11.30
Offer Price 11.50
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1160.00
7.00 -4.50 -39.13% 1122.05
Previous Close 11.50
Open 9.70
High 14.45
Low 6.20
Vol 75,15,600
Open Interest (OI) 22,23,600
Change in OI 7,77,600
Bid Price 6.95
Offer Price 7.10
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1150.00
9.00 -5.80 -39.19% 1120.05
Previous Close 14.80
Open 13.00
High 18.45
Low 7.85
Vol 50,06,400
Open Interest (OI) 28,53,600
Change in OI 1,93,200
Bid Price 8.90
Offer Price 9.10
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1220.00
1.85 -1.25 -40.32% 1127.20
Previous Close 3.10
Open 2.85
High 3.50
Low 1.80
Vol 10,76,400
Open Interest (OI) 9,56,400
Change in OI 24,000
Bid Price 1.75
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1180.00
4.25 -3.05 -41.78% 1124.80
Previous Close 7.30
Open 5.70
High 8.90
Low 4.10
Vol 24,49,200
Open Interest (OI) 15,56,400
Change in OI 1,29,600
Bid Price 4.25
Offer Price 4.50
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE930.00
0.25 -0.25 -50.00% 1128.80
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 6,000
Open Interest (OI) 85,200
Change in OI -2,400
Bid Price 0.30
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE910.00
0.40 -0.50 -55.56% 1128.65
Previous Close 0.90
Open 0.40
High 0.40
Low 0.40
Vol 2,400
Open Interest (OI) 57,600
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE750.00
370.00 149.60 67.88% 759.05
Previous Close 220.40
Open 370.00
High 370.00
Low 370.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 340.50
Offer Price 420.15
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1000.00
8.45 2.65 45.69% 1120.60
Previous Close 5.80
Open 6.20
High 9.00
Low 5.10
Vol 1,18,800
Open Interest (OI) 2,60,400
Change in OI 15,600
Bid Price 7.80
Offer Price 8.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1100.00
36.95 9.45 34.36% 1092.10
Previous Close 27.50
Open 29.00
High 38.25
Low 24.70
Vol 8,28,000
Open Interest (OI) 5,77,200
Change in OI 4,77,600
Bid Price 34.40
Offer Price 37.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1050.00
18.00 4.40 32.35% 1111.05
Previous Close 13.60
Open 13.50
High 19.00
Low 12.00
Vol 78,000
Open Interest (OI) 99,600
Change in OI 34,800
Bid Price 16.50
Offer Price 18.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1060.00
20.90 4.95 31.03% 1108.15
Previous Close 15.95
Open 16.75
High 20.90
Low 16.00
Vol 9,600
Open Interest (OI) 22,800
Change in OI 6,000
Bid Price 19.55
Offer Price 23.60
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1130.00
50.60 11.95 30.92% 1078.45
Previous Close 38.65
Open 39.65
High 50.60
Low 39.65
Vol 15,600
Open Interest (OI) 16,800
Change in OI 7,200
Bid Price 46.55
Offer Price 51.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1080.00
28.45 6.45 29.32% 1100.60
Previous Close 22.00
Open 22.00
High 29.35
Low 22.00
Vol 72,000
Open Interest (OI) 55,200
Change in OI 50,400
Bid Price 26.20
Offer Price 39.85
Bid Quantity 12,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1120.00
45.00 8.90 24.65% 1084.05
Previous Close 36.10
Open 33.10
High 47.00
Low 32.95
Vol 72,000
Open Interest (OI) 72,000
Change in OI 45,600
Bid Price 41.50
Offer Price 45.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1150.00
61.00 11.50 23.23% 1068.05
Previous Close 49.50
Open 49.50
High 61.00
Low 46.80
Vol 26,400
Open Interest (OI) 28,800
Change in OI -3,600
Bid Price 60.45
Offer Price 65.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1140.00
56.40 10.30 22.34% 1072.65
Previous Close 46.10
Open 47.45
High 57.50
Low 47.40
Vol 9,600
Open Interest (OI) 14,400
Change in OI 2,400
Bid Price 52.05
Offer Price 60.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE900.00
2.65 0.25 10.42% 1126.40
Previous Close 2.40
Open 2.30
High 2.65
Low 2.10
Vol 18,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 2.60
Offer Price 2.90
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE950.00
4.00 0.35 9.59% 1125.05
Previous Close 3.65
Open 3.65
High 4.40
Low 3.40
Vol 14,400
Open Interest (OI) 97,200
Change in OI -2,400
Bid Price 4.25
Offer Price 4.40
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1340.00
4.00 0.30 8.11% 1125.05
Previous Close 3.70
Open 4.00
High 4.00
Low 4.00
Vol 2,400
Open Interest (OI) 64,800
Change in OI 0
Bid Price 3.10
Offer Price 4.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1200.00
89.00 3.05 3.55% 1040.05
Previous Close 85.95
Open 86.00
High 89.00
Low 86.00
Vol 6,000
Open Interest (OI) 4,800
Change in OI 0
Bid Price 85.35
Offer Price 110.60
Bid Quantity 9,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1070.00
19.00 0.00 0.00% 1110.05
Previous Close 19.00
Open 17.00
High 19.00
Low 17.00
Vol 4,800
Open Interest (OI) 10,800
Change in OI 2,400
Bid Price 22.65
Offer Price 37.45
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1030.00
99.75 0.00 0.00% 1029.30
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 70.85
Offer Price 137.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE900.00
209.10 0.00 0.00% 919.95
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 200.50
Offer Price 252.05
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE940.00
50.00 0.00 0.00% 1079.05
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 157.25
Offer Price 216.40
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1040.00
48.00 0.00 0.00% 1081.05
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 59.45
Offer Price 127.30
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1090.00
59.65 0.00 0.00% 1069.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.00
Offer Price 96.05
Bid Quantity 0
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1080.00
78.00 0.00 0.00% 1051.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 66.05
Offer Price 105.00
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE850.00
275.00 0.00 0.00% 854.05
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 261.50
Offer Price 308.20
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE850.00
0.45 0.00 0.00% 1128.60
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 0.45
Offer Price 1.50
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE800.00
325.00 0.00 0.00% 804.05
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 302.70
Offer Price 364.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE800.00
0.35 0.00 0.00% 1128.70
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 0.45
Offer Price 1.60
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE720.00
1.00 0.00 0.00% 1128.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1060.00
81.95 0.00 0.00% 1047.10
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 59.20
Offer Price 116.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1020.00
122.00 0.00 0.00% 1007.05
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 77.65
Offer Price 156.30
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1110.00
60.00 0.00 0.00% 1069.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 50.80
Offer Price 91.20
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE950.00
185.30 0.00 0.00% 943.75
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 148.65
Offer Price 205.90
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1220.00
18.20 -0.80 -4.21% 1110.85
Previous Close 19.00
Open 19.00
High 19.00
Low 15.00
Vol 12,000
Open Interest (OI) 15,600
Change in OI 2,400
Bid Price 14.00
Offer Price 17.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1260.00
9.20 -0.45 -4.66% 1119.85
Previous Close 9.65
Open 9.30
High 11.25
Low 9.00
Vol 34,800
Open Interest (OI) 97,200
Change in OI 16,800
Bid Price 7.10
Offer Price 10.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1300.00
5.70 -0.30 -5.00% 1123.35
Previous Close 6.00
Open 6.55
High 6.65
Low 5.05
Vol 67,200
Open Interest (OI) 4,32,000
Change in OI 19,200
Bid Price 5.55
Offer Price 5.95
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1240.00
12.95 -0.85 -6.16% 1116.10
Previous Close 13.80
Open 13.50
High 13.50
Low 12.95
Vol 3,600
Open Interest (OI) 39,600
Change in OI 2,400
Bid Price 11.90
Offer Price 12.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1110.00
41.00 -2.70 -6.18% 1088.05
Previous Close 43.70
Open 35.50
High 41.65
Low 35.50
Vol 37,200
Open Interest (OI) 31,200
Change in OI 0
Bid Price 36.70
Offer Price 53.00
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1120.00
48.95 -3.60 -6.85% 1080.10
Previous Close 52.55
Open 45.00
High 48.95
Low 44.80
Vol 7,200
Open Interest (OI) 20,400
Change in OI 4,800
Bid Price 45.05
Offer Price 51.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1130.00
43.75 -4.30 -8.95% 1085.30
Previous Close 48.05
Open 54.20
High 54.20
Low 40.00
Vol 30,000
Open Interest (OI) 25,200
Change in OI 12,000
Bid Price 40.60
Offer Price 44.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1000.00
131.00 -13.20 -9.15% 998.05
Previous Close 144.20
Open 138.45
High 138.45
Low 131.00
Vol 16,800
Open Interest (OI) 16,800
Change in OI 4,800
Bid Price 131.20
Offer Price 167.00
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1100.00
60.00 -6.95 -10.38% 1069.05
Previous Close 66.95
Open 61.40
High 71.95
Low 57.50
Vol 87,600
Open Interest (OI) 1,75,200
Change in OI -6,000
Bid Price 58.50
Offer Price 63.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1140.00
39.20 -4.80 -10.91% 1089.85
Previous Close 44.00
Open 40.25
High 47.10
Low 35.45
Vol 66,000
Open Interest (OI) 61,200
Change in OI 15,600
Bid Price 36.10
Offer Price 39.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1200.00
19.70 -2.50 -11.26% 1109.35
Previous Close 22.20
Open 20.95
High 25.55
Low 17.60
Vol 4,89,600
Open Interest (OI) 5,82,000
Change in OI 97,200
Bid Price 19.70
Offer Price 20.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1150.00
34.70 -4.85 -12.26% 1094.35
Previous Close 39.55
Open 35.90
High 43.50
Low 32.35
Vol 1,81,200
Open Interest (OI) 2,07,600
Change in OI 26,400
Bid Price 34.90
Offer Price 35.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1050.00
90.00 -13.85 -13.34% 1039.05
Previous Close 103.85
Open 106.00
High 106.00
Low 87.50
Vol 9,600
Open Interest (OI) 20,400
Change in OI 7,200
Bid Price 88.45
Offer Price 93.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1160.00
31.45 -4.90 -13.48% 1097.60
Previous Close 36.35
Open 38.70
High 38.80
Low 28.85
Vol 82,800
Open Interest (OI) 76,800
Change in OI 43,200
Bid Price 21.40
Offer Price 32.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1360.00
3.00 -0.50 -14.29% 1126.05
Previous Close 3.50
Open 3.75
High 3.75
Low 3.00
Vol 12,000
Open Interest (OI) 88,800
Change in OI 9,600
Bid Price 3.00
Offer Price 3.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1180.00
22.90 -5.25 -18.65% 1106.15
Previous Close 28.15
Open 30.10
High 31.60
Low 22.90
Vol 30,000
Open Interest (OI) 1,18,800
Change in OI 12,000
Bid Price 23.70
Offer Price 27.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1020.00
10.60 -3.40 -24.29% 1118.45
Previous Close 14.00
Open 5.05
High 10.65
Low 2.80
Vol 6,000
Open Interest (OI) 21,600
Change in OI 0
Bid Price 9.55
Offer Price 18.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE980.00
6.00 -6.60 -52.38% 1123.05
Previous Close 12.60
Open 5.00
High 6.00
Low 5.00
Vol 2,400
Open Interest (OI) 28,800
Change in OI 0
Bid Price 0.00
Offer Price 7.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1090.00
32.60 -142.15 -81.34% 1096.45
Previous Close 174.75
Open 22.45
High 33.10
Low 22.45
Vol 1,95,600
Open Interest (OI) 1,45,200
Change in OI 0
Bid Price 30.80
Offer Price 33.00
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1040.00
16.00 -123.30 -88.51% 1113.05
Previous Close 139.30
Open 15.00
High 16.00
Low 15.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 13.50
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE750.00
0.10 -15.30 -99.35% 1128.95
Previous Close 15.40
Open 0.10
High 0.10
Low 0.10
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.25
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
31-12-2020
OPTSTK
CE1300.00
16.45 0.70 4.44% 1112.60
Previous Close 15.75
Open 16.45
High 16.45
Low 16.45
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 11.70
Offer Price 17.00
Bid Quantity 2,400
Offer Quantity 1,200

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