Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1076.55
Change Change %
-14.30 -1.31%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
1076.60
Change Change %
-15.55 -1.42%

Updated:28 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
PE800.00
0.20 0.15 300.00% 1076.35
Previous Close 0.05
Open 0.05
High 0.20
Low 0.05
Vol 6,000
Open Interest (OI) 1,89,600
Change in OI -3,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE870.00
0.20 0.10 100.00% 1076.35
Previous Close 0.10
Open 0.30
High 0.30
Low 0.20
Vol 3,600
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1080.00
8.30 3.40 69.39% 1068.25
Previous Close 4.90
Open 2.25
High 12.70
Low 1.80
Vol 26,08,800
Open Interest (OI) 2,12,400
Change in OI -2,58,000
Bid Price 6.70
Offer Price 8.60
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1090.00
14.25 5.35 60.11% 1062.30
Previous Close 8.90
Open 3.65
High 20.00
Low 3.55
Vol 10,16,400
Open Interest (OI) 98,400
Change in OI -25,200
Bid Price 12.05
Offer Price 15.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1100.00
23.05 8.40 57.34% 1053.50
Previous Close 14.65
Open 9.45
High 29.50
Low 6.90
Vol 7,88,400
Open Interest (OI) 3,98,400
Change in OI -1,12,800
Bid Price 22.00
Offer Price 26.10
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1110.00
32.95 10.10 44.20% 1043.60
Previous Close 22.85
Open 15.15
High 37.35
Low 12.55
Vol 78,000
Open Interest (OI) 58,800
Change in OI -3,600
Bid Price 26.95
Offer Price 36.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE950.00
0.35 0.10 40.00% 1076.20
Previous Close 0.25
Open 0.10
High 0.35
Low 0.05
Vol 57,600
Open Interest (OI) 2,34,000
Change in OI -16,800
Bid Price 0.25
Offer Price 0.35
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
53.05 11.95 29.08% 1023.50
Previous Close 41.10
Open 31.60
High 57.75
Low 29.65
Vol 39,600
Open Interest (OI) 73,200
Change in OI -22,800
Bid Price 44.85
Offer Price 53.80
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
40.35 8.35 26.09% 1036.20
Previous Close 32.00
Open 24.20
High 48.70
Low 20.00
Vol 1,22,400
Open Interest (OI) 1,88,400
Change in OI -48,000
Bid Price 40.60
Offer Price 42.65
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
62.35 12.70 25.58% 1014.20
Previous Close 49.65
Open 42.15
High 67.10
Low 39.05
Vol 25,200
Open Interest (OI) 1,47,600
Change in OI -10,800
Bid Price 60.80
Offer Price 62.35
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
72.50 12.50 20.83% 1004.05
Previous Close 60.00
Open 57.25
High 79.20
Low 47.50
Vol 44,400
Open Interest (OI) 1,24,800
Change in OI -15,600
Bid Price 70.80
Offer Price 73.30
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
104.00 13.10 14.41% 972.55
Previous Close 90.90
Open 104.00
High 104.00
Low 104.00
Vol 1,200
Open Interest (OI) 33,600
Change in OI 0
Bid Price 85.50
Offer Price 112.95
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1200.00
125.00 14.60 13.22% 951.55
Previous Close 110.40
Open 104.00
High 125.00
Low 100.00
Vol 12,000
Open Interest (OI) 44,400
Change in OI -9,600
Bid Price 120.00
Offer Price 128.65
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
0.65 0.05 8.33% 1075.90
Previous Close 0.60
Open 0.40
High 1.10
Low 0.40
Vol 2,62,800
Open Interest (OI) 1,83,600
Change in OI -10,800
Bid Price 0.40
Offer Price 0.65
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE940.00
157.55 11.55 7.91% 919.00
Previous Close 146.00
Open 157.55
High 157.55
Low 157.55
Vol 1,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 111.50
Offer Price 150.30
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1070.00
2.90 0.20 7.41% 1073.65
Previous Close 2.70
Open 1.30
High 6.75
Low 0.90
Vol 13,20,000
Open Interest (OI) 1,59,600
Change in OI -36,000
Bid Price 2.30
Offer Price 3.15
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
78.00 4.50 6.12% 998.55
Previous Close 73.50
Open 58.45
High 78.00
Low 58.45
Vol 4,800
Open Interest (OI) 56,400
Change in OI -1,200
Bid Price 80.05
Offer Price 83.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE930.00
0.30 0.00 0.00% 1076.25
Previous Close 0.30
Open 0.20
High 0.30
Low 0.15
Vol 34,800
Open Interest (OI) 81,600
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1030.00
0.50 0.00 0.00% 1076.05
Previous Close 0.50
Open 0.35
High 0.65
Low 0.25
Vol 1,52,400
Open Interest (OI) 1,52,400
Change in OI -15,600
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE900.00
0.20 0.00 0.00% 1076.35
Previous Close 0.20
Open 0.20
High 0.25
Low 0.05
Vol 45,600
Open Interest (OI) 2,71,200
Change in OI -28,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 10,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE970.00
0.35 0.00 0.00% 1076.20
Previous Close 0.35
Open 0.30
High 0.35
Low 0.20
Vol 14,400
Open Interest (OI) 93,600
Change in OI -2,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE750.00
365.00 0.00 0.00% 711.55
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 301.10
Offer Price 391.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE750.00
0.20 0.00 0.00% 1076.35
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 0.10
Offer Price 0.20
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE860.00
0.20 0.00 0.00% 1076.35
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 0.10
Offer Price 0.25
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE780.00
1.15 0.00 0.00% 1075.40
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE740.00
250.00 0.00 0.00% 826.55
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 310.80
Offer Price 379.60
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% 1076.30
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE720.00
0.10 0.00 0.00% 1076.45
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 0.00
Offer Price 0.20
Bid Quantity 0
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% 930.90
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 159.40
Offer Price 177.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE990.00
135.75 0.00 0.00% 940.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 72.55
Offer Price 103.30
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE880.00
242.00 0.00 0.00% 834.55
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 178.55
Offer Price 219.75
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
0.30 0.00 0.00% 1076.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,800
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE910.00
208.00 0.00 0.00% 868.55
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 136.85
Offer Price 215.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE960.00
121.00 -4.00 -3.20% 955.55
Previous Close 125.00
Open 110.00
High 121.00
Low 110.00
Vol 2,400
Open Interest (OI) 33,600
Change in OI 0
Bid Price 116.60
Offer Price 133.30
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE920.00
159.50 -6.50 -3.92% 917.05
Previous Close 166.00
Open 160.00
High 160.00
Low 159.50
Vol 2,400
Open Interest (OI) 4,800
Change in OI 0
Bid Price 151.55
Offer Price 167.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE800.00
283.00 -12.00 -4.07% 793.55
Previous Close 295.00
Open 303.20
High 303.20
Low 283.00
Vol 4,800
Open Interest (OI) 15,600
Change in OI -2,400
Bid Price 268.25
Offer Price 310.30
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE900.00
180.00 -9.00 -4.76% 896.55
Previous Close 189.00
Open 190.25
High 190.25
Low 180.00
Vol 6,000
Open Interest (OI) 26,400
Change in OI -1,200
Bid Price 174.10
Offer Price 179.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE850.00
228.05 -13.90 -5.74% 848.50
Previous Close 241.95
Open 235.00
High 235.00
Low 228.05
Vol 2,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 208.25
Offer Price 285.05
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE950.00
128.00 -8.10 -5.95% 948.55
Previous Close 136.10
Open 151.00
High 151.00
Low 125.00
Vol 12,000
Open Interest (OI) 64,800
Change in OI -1,200
Bid Price 128.10
Offer Price 130.05
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1020.00
0.45 -0.05 -10.00% 1076.10
Previous Close 0.50
Open 0.30
High 0.70
Low 0.30
Vol 93,600
Open Interest (OI) 1,26,000
Change in OI -21,600
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE980.00
96.80 -11.20 -10.37% 979.75
Previous Close 108.00
Open 112.00
High 112.00
Low 96.00
Vol 6,000
Open Interest (OI) 55,200
Change in OI -1,200
Bid Price 97.65
Offer Price 114.70
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1010.00
67.50 -10.90 -13.90% 1009.05
Previous Close 78.40
Open 91.50
High 91.50
Low 65.00
Vol 4,800
Open Interest (OI) 54,000
Change in OI -1,200
Bid Price 60.70
Offer Price 74.50
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1000.00
78.05 -14.45 -15.62% 998.50
Previous Close 92.50
Open 97.50
High 102.65
Low 75.50
Vol 34,800
Open Interest (OI) 2,49,600
Change in OI -20,400
Bid Price 77.90
Offer Price 79.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1050.00
0.80 -0.15 -15.79% 1075.75
Previous Close 0.95
Open 0.60
High 2.05
Low 0.45
Vol 8,32,800
Open Interest (OI) 3,45,600
Change in OI -1,04,400
Bid Price 0.80
Offer Price 0.95
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
0.25 -0.05 -16.67% 1076.30
Previous Close 0.30
Open 0.10
High 0.30
Low 0.10
Vol 18,000
Open Interest (OI) 1,72,800
Change in OI -3,600
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE910.00
0.25 -0.05 -16.67% 1076.30
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 1,200
Open Interest (OI) 56,400
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1020.00
58.55 -12.45 -17.54% 1018.00
Previous Close 71.00
Open 79.00
High 79.00
Low 58.35
Vol 24,000
Open Interest (OI) 73,200
Change in OI -12,000
Bid Price 58.55
Offer Price 59.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1030.00
48.65 -10.55 -17.82% 1027.90
Previous Close 59.20
Open 72.00
High 73.00
Low 46.30
Vol 19,200
Open Interest (OI) 1,71,600
Change in OI -1,200
Bid Price 47.85
Offer Price 50.20
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE850.00
0.20 -0.05 -20.00% 1076.35
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 7,200
Open Interest (OI) 2,06,400
Change in OI -1,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE930.00
147.00 -44.00 -23.04% 929.55
Previous Close 191.00
Open 147.00
High 147.00
Low 147.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 139.05
Offer Price 154.95
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE870.00
219.00 -66.00 -23.16% 857.55
Previous Close 285.00
Open 219.00
High 219.00
Low 219.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 182.15
Offer Price 231.20
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1060.00
1.15 -0.35 -23.33% 1075.40
Previous Close 1.50
Open 0.60
High 3.50
Low 0.60
Vol 10,95,600
Open Interest (OI) 1,70,400
Change in OI -21,600
Bid Price 1.05
Offer Price 3.55
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE990.00
0.30 -0.10 -25.00% 1076.25
Previous Close 0.40
Open 0.35
High 0.40
Low 0.20
Vol 12,000
Open Interest (OI) 67,200
Change in OI 0
Bid Price 0.25
Offer Price 0.40
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
109.00 -41.95 -27.79% 967.55
Previous Close 150.95
Open 125.00
High 125.00
Low 109.00
Vol 9,600
Open Interest (OI) 46,800
Change in OI 0
Bid Price 92.20
Offer Price 110.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE980.00
0.25 -0.10 -28.57% 1076.30
Previous Close 0.35
Open 0.35
High 0.40
Low 0.20
Vol 27,600
Open Interest (OI) 1,82,400
Change in OI -9,600
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1050.00
29.05 -13.10 -31.08% 1047.50
Previous Close 42.15
Open 51.60
High 54.00
Low 23.55
Vol 80,400
Open Interest (OI) 1,66,800
Change in OI -24,000
Bid Price 28.95
Offer Price 30.90
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1040.00
32.95 -16.05 -32.76% 1043.60
Previous Close 49.00
Open 57.05
High 59.85
Low 32.95
Vol 14,400
Open Interest (OI) 1,36,800
Change in OI -2,400
Bid Price 31.65
Offer Price 39.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1340.00
0.10 -0.05 -33.33% 1076.45
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 46,800
Open Interest (OI) 2,42,400
Change in OI -44,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 39,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1000.00
0.30 -0.15 -33.33% 1076.25
Previous Close 0.45
Open 0.45
High 0.45
Low 0.20
Vol 1,50,000
Open Interest (OI) 10,20,000
Change in OI -54,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE960.00
0.20 -0.10 -33.33% 1076.35
Previous Close 0.30
Open 0.15
High 0.20
Low 0.05
Vol 33,600
Open Interest (OI) 55,200
Change in OI -2,400
Bid Price 0.25
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
CE1360.00
0.10 -0.05 -33.33% 1076.45
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 49,200
Open Interest (OI) 1,68,000
Change in OI -36,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,600
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1010.00
0.40 -0.20 -33.33% 1076.15
Previous Close 0.60
Open 0.25
High 0.55
Low 0.25
Vol 16,800
Open Interest (OI) 68,400
Change in OI -4,800
Bid Price 0.30
Offer Price 0.50
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
19.15 -12.55 -39.59% 1057.40
Previous Close 31.70
Open 36.00
High 44.00
Low 15.00
Vol 63,600
Open Interest (OI) 68,400
Change in OI -10,800
Bid Price 20.20
Offer Price 21.35
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
12.45 -9.90 -44.30% 1064.10
Previous Close 22.35
Open 30.25
High 34.15
Low 8.25
Vol 68,400
Open Interest (OI) 79,200
Change in OI -4,800
Bid Price 11.30
Offer Price 22.50
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
0.25 -0.20 -44.44% 1076.30
Previous Close 0.45
Open 0.35
High 0.50
Low 0.15
Vol 3,55,200
Open Interest (OI) 7,42,800
Change in OI -1,66,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 28,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1140.00
0.50 -0.40 -44.44% 1076.05
Previous Close 0.90
Open 0.75
High 1.90
Low 0.35
Vol 17,96,400
Open Interest (OI) 12,37,200
Change in OI -2,53,200
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1160.00
0.30 -0.25 -45.45% 1076.25
Previous Close 0.55
Open 0.60
High 0.80
Low 0.25
Vol 9,31,200
Open Interest (OI) 10,42,800
Change in OI -3,93,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE920.00
0.15 -0.15 -50.00% 1076.40
Previous Close 0.30
Open 0.15
High 0.30
Low 0.15
Vol 8,400
Open Interest (OI) 1,00,800
Change in OI 1,200
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1240.00
0.15 -0.15 -50.00% 1076.40
Previous Close 0.30
Open 0.15
High 0.25
Low 0.10
Vol 2,19,600
Open Interest (OI) 12,60,000
Change in OI -1,12,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1150.00
0.35 -0.40 -53.33% 1076.20
Previous Close 0.75
Open 0.70
High 1.20
Low 0.35
Vol 16,77,600
Open Interest (OI) 13,72,800
Change in OI -4,63,200
Bid Price 0.35
Offer Price 0.40
Bid Quantity 16,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1130.00
0.50 -0.65 -56.52% 1076.05
Previous Close 1.15
Open 4.00
High 6.95
Low 0.45
Vol 25,20,000
Open Interest (OI) 5,53,200
Change in OI -4,82,400
Bid Price 0.45
Offer Price 0.55
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1200.00
0.15 -0.20 -57.14% 1076.40
Previous Close 0.35
Open 0.30
High 0.35
Low 0.10
Vol 7,80,000
Open Interest (OI) 22,94,400
Change in OI -6,57,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,200
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1080.00
6.50 -8.80 -57.52% 1070.05
Previous Close 15.30
Open 19.45
High 25.90
Low 4.10
Vol 6,63,600
Open Interest (OI) 1,63,200
Change in OI 30,000
Bid Price 5.05
Offer Price 7.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1120.00
0.60 -1.10 -64.71% 1075.95
Previous Close 1.70
Open 1.40
High 4.00
Low 0.55
Vol 30,33,600
Open Interest (OI) 7,83,600
Change in OI -1,12,800
Bid Price 0.50
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
CE1320.00
0.05 -0.10 -66.67% 1076.50
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 16,800
Open Interest (OI) 1,20,000
Change in OI -16,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1280.00
0.05 -0.10 -66.67% 1076.50
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 75,600
Open Interest (OI) 2,60,400
Change in OI -61,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,000
Offer Quantity 20,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1260.00
0.05 -0.10 -66.67% 1076.50
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 1,58,400
Open Interest (OI) 3,09,600
Change in OI -1,29,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1220.00
0.10 -0.25 -71.43% 1076.45
Previous Close 0.35
Open 0.25
High 0.25
Low 0.10
Vol 1,32,000
Open Interest (OI) 5,08,800
Change in OI -91,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1100.00
1.40 -4.05 -74.31% 1075.15
Previous Close 5.45
Open 6.10
High 11.35
Low 1.20
Vol 35,49,600
Open Interest (OI) 6,28,800
Change in OI -1,24,800
Bid Price 1.30
Offer Price 1.40
Bid Quantity 4,800
Offer Quantity 39,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1110.00
0.75 -2.20 -74.58% 1075.80
Previous Close 2.95
Open 3.95
High 6.70
Low 0.75
Vol 24,75,600
Open Interest (OI) 2,41,200
Change in OI -33,600
Bid Price 0.75
Offer Price 1.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1300.00
0.05 -0.15 -75.00% 1076.50
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 2,89,200
Open Interest (OI) 9,38,400
Change in OI -2,26,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1090.00
2.30 -7.05 -75.40% 1074.25
Previous Close 9.35
Open 12.15
High 17.70
Low 2.00
Vol 19,51,200
Open Interest (OI) 2,23,200
Change in OI 54,000
Bid Price 2.15
Offer Price 2.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE850.00
1.25 0.80 177.78% 1075.30
Previous Close 0.45
Open 1.25
High 1.25
Low 1.25
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.80
Offer Price 1.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE870.00
220.00 85.20 63.20% 856.55
Previous Close 134.80
Open 220.00
High 220.00
Low 220.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 185.90
Offer Price 239.40
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1030.00
20.25 7.40 57.59% 1056.30
Previous Close 12.85
Open 11.20
High 21.20
Low 11.20
Vol 22,800
Open Interest (OI) 15,600
Change in OI 0
Bid Price 18.60
Offer Price 20.00
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE920.00
159.00 52.20 48.88% 917.55
Previous Close 106.80
Open 159.00
High 159.00
Low 159.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 135.90
Offer Price 181.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE960.00
124.00 36.35 41.47% 952.55
Previous Close 87.65
Open 124.00
High 124.00
Low 124.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 100.55
Offer Price 148.10
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
67.00 19.00 39.58% 1009.55
Previous Close 48.00
Open 67.00
High 67.00
Low 67.00
Vol 12,000
Open Interest (OI) 13,200
Change in OI 0
Bid Price 58.80
Offer Price 75.15
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE950.00
5.50 1.50 37.50% 1071.05
Previous Close 4.00
Open 3.95
High 6.10
Low 3.70
Vol 78,000
Open Interest (OI) 1,40,400
Change in OI 22,800
Bid Price 5.10
Offer Price 5.50
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE980.00
9.00 2.20 32.35% 1067.55
Previous Close 6.80
Open 6.80
High 9.50
Low 6.00
Vol 38,400
Open Interest (OI) 48,000
Change in OI 1,200
Bid Price 8.00
Offer Price 9.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1000.00
12.75 2.55 25.00% 1063.80
Previous Close 10.20
Open 9.80
High 13.75
Low 8.10
Vol 4,76,400
Open Interest (OI) 4,83,600
Change in OI 1,03,200
Bid Price 12.40
Offer Price 13.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE900.00
2.90 0.50 20.83% 1073.65
Previous Close 2.40
Open 2.00
High 3.15
Low 1.90
Vol 40,800
Open Interest (OI) 1,76,400
Change in OI 16,800
Bid Price 2.90
Offer Price 3.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1050.00
27.10 4.50 19.91% 1049.45
Previous Close 22.60
Open 19.05
High 29.25
Low 18.00
Vol 2,41,200
Open Interest (OI) 2,50,800
Change in OI 8,400
Bid Price 25.05
Offer Price 26.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1060.00
31.00 4.25 15.89% 1045.55
Previous Close 26.75
Open 21.95
High 32.70
Low 21.05
Vol 68,400
Open Interest (OI) 60,000
Change in OI 18,000
Bid Price 30.20
Offer Price 32.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1070.00
36.05 4.85 15.54% 1040.50
Previous Close 31.20
Open 27.75
High 37.20
Low 24.95
Vol 66,000
Open Interest (OI) 43,200
Change in OI 14,400
Bid Price 35.50
Offer Price 44.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1040.00
22.95 2.75 13.61% 1053.60
Previous Close 20.20
Open 17.50
High 24.90
Low 17.50
Vol 54,000
Open Interest (OI) 57,600
Change in OI 21,600
Bid Price 22.25
Offer Price 23.70
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1080.00
40.45 4.65 12.99% 1036.10
Previous Close 35.80
Open 30.90
High 43.00
Low 28.95
Vol 2,97,600
Open Interest (OI) 1,68,000
Change in OI 10,800
Bid Price 34.00
Offer Price 44.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1120.00
62.40 7.10 12.84% 1014.15
Previous Close 55.30
Open 51.35
High 65.75
Low 48.30
Vol 19,200
Open Interest (OI) 90,000
Change in OI 6,000
Bid Price 53.70
Offer Price 72.80
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1090.00
45.75 5.15 12.68% 1030.80
Previous Close 40.60
Open 35.50
High 48.15
Low 32.80
Vol 79,200
Open Interest (OI) 5,06,400
Change in OI 0
Bid Price 44.10
Offer Price 47.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1100.00
51.60 5.80 12.66% 1024.95
Previous Close 45.80
Open 38.85
High 55.00
Low 37.30
Vol 3,19,200
Open Interest (OI) 6,90,000
Change in OI 18,000
Bid Price 50.60
Offer Price 54.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1150.00
88.00 9.55 12.17% 988.55
Previous Close 78.45
Open 73.75
High 88.00
Low 73.75
Vol 8,400
Open Interest (OI) 43,200
Change in OI 0
Bid Price 78.85
Offer Price 88.60
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1140.00
82.00 8.55 11.64% 994.55
Previous Close 73.45
Open 76.00
High 82.00
Low 76.00
Vol 9,600
Open Interest (OI) 20,400
Change in OI 0
Bid Price 54.25
Offer Price 79.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1110.00
57.20 5.15 9.89% 1019.35
Previous Close 52.05
Open 49.00
High 57.20
Low 43.10
Vol 24,000
Open Interest (OI) 39,600
Change in OI -4,800
Bid Price 37.75
Offer Price 85.95
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1020.00
17.50 1.50 9.38% 1059.05
Previous Close 16.00
Open 12.10
High 19.60
Low 12.10
Vol 14,400
Open Interest (OI) 36,000
Change in OI 6,000
Bid Price 15.80
Offer Price 18.35
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1130.00
71.00 3.80 5.65% 1005.55
Previous Close 67.20
Open 56.85
High 71.00
Low 54.15
Vol 3,600
Open Interest (OI) 22,800
Change in OI 0
Bid Price 66.40
Offer Price 74.10
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
122.75 2.75 2.29% 953.80
Previous Close 120.00
Open 122.75
High 122.75
Low 122.75
Vol 1,200
Open Interest (OI) 20,400
Change in OI 1,200
Bid Price 103.55
Offer Price 143.30
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% 1026.55
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 121.15
Offer Price 165.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE750.00
370.00 0.00 0.00% 706.55
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 304.30
Offer Price 372.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE750.00
0.10 0.00 0.00% 1076.45
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 0.15
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
312.00 0.00 0.00% 764.55
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 245.25
Offer Price 315.90
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% 1076.20
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 0.15
Offer Price 1.95
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE720.00
1.00 0.00 0.00% 1075.55
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 0.10
Offer Price 1.00
Bid Quantity 8,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE950.00
135.00 -6.25 -4.42% 941.55
Previous Close 141.25
Open 135.00
High 135.00
Low 135.00
Vol 1,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 111.90
Offer Price 153.90
Bid Quantity 27,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE900.00
180.35 -10.05 -5.28% 896.20
Previous Close 190.40
Open 205.00
High 205.00
Low 180.35
Vol 2,400
Open Interest (OI) 12,000
Change in OI 1,200
Bid Price 157.70
Offer Price 201.35
Bid Quantity 27,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1000.00
95.00 -6.50 -6.40% 981.55
Previous Close 101.50
Open 109.50
High 111.55
Low 90.00
Vol 14,400
Open Interest (OI) 55,200
Change in OI 4,800
Bid Price 91.05
Offer Price 107.20
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1060.00
56.00 -4.10 -6.82% 1020.55
Previous Close 60.10
Open 59.00
High 59.30
Low 56.00
Vol 4,800
Open Interest (OI) 10,800
Change in OI 3,600
Bid Price 40.05
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1260.00
3.75 -0.30 -7.41% 1072.80
Previous Close 4.05
Open 5.05
High 5.05
Low 2.75
Vol 16,800
Open Interest (OI) 1,32,000
Change in OI 3,600
Bid Price 3.50
Offer Price 4.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1020.00
77.00 -9.00 -10.47% 999.55
Previous Close 86.00
Open 94.00
High 94.00
Low 77.00
Vol 3,600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 72.90
Offer Price 85.00
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1360.00
1.60 -0.20 -11.11% 1074.95
Previous Close 1.80
Open 1.60
High 1.80
Low 1.30
Vol 15,600
Open Interest (OI) 1,11,600
Change in OI 3,600
Bid Price 1.40
Offer Price 1.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1150.00
18.35 -2.65 -12.62% 1058.20
Previous Close 21.00
Open 21.95
High 24.15
Low 15.80
Vol 4,47,600
Open Interest (OI) 3,16,800
Change in OI 19,200
Bid Price 17.50
Offer Price 19.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1090.00
38.00 -6.15 -13.93% 1038.55
Previous Close 44.15
Open 48.15
High 49.00
Low 36.00
Vol 63,600
Open Interest (OI) 49,200
Change in OI 18,000
Bid Price 36.85
Offer Price 39.25
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
2.95 -0.50 -14.49% 1073.60
Previous Close 3.45
Open 3.10
High 3.65
Low 2.50
Vol 1,74,000
Open Interest (OI) 6,21,600
Change in OI 85,200
Bid Price 2.70
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1050.00
57.00 -9.95 -14.86% 1019.55
Previous Close 66.95
Open 68.50
High 69.00
Low 54.00
Vol 8,400
Open Interest (OI) 66,000
Change in OI 1,200
Bid Price 56.20
Offer Price 58.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1100.00
33.65 -5.90 -14.92% 1042.90
Previous Close 39.55
Open 40.50
High 44.95
Low 30.60
Vol 10,50,000
Open Interest (OI) 5,70,000
Change in OI 2,23,200
Bid Price 33.20
Offer Price 34.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE850.00
233.00 -42.00 -15.27% 843.55
Previous Close 275.00
Open 233.00
High 233.00
Low 233.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 226.55
Offer Price 231.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1080.00
42.00 -7.65 -15.41% 1034.55
Previous Close 49.65
Open 52.00
High 59.00
Low 39.00
Vol 2,07,600
Open Interest (OI) 1,10,400
Change in OI 58,800
Bid Price 41.90
Offer Price 43.35
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
12.05 -2.20 -15.44% 1064.50
Previous Close 14.25
Open 15.00
High 15.95
Low 10.00
Vol 76,800
Open Interest (OI) 1,32,000
Change in OI -2,400
Bid Price 10.00
Offer Price 14.95
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1130.00
22.80 -4.30 -15.87% 1053.75
Previous Close 27.10
Open 29.30
High 30.55
Low 21.40
Vol 1,00,800
Open Interest (OI) 1,05,600
Change in OI 1,200
Bid Price 21.25
Offer Price 25.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1110.00
29.30 -5.60 -16.05% 1047.25
Previous Close 34.90
Open 34.90
High 39.30
Low 28.00
Vol 1,58,400
Open Interest (OI) 92,400
Change in OI 31,200
Bid Price 25.55
Offer Price 47.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1340.00
2.00 -0.45 -18.37% 1074.55
Previous Close 2.45
Open 2.35
High 2.35
Low 2.00
Vol 3,600
Open Interest (OI) 62,400
Change in OI 0
Bid Price 1.35
Offer Price 2.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1120.00
25.00 -5.80 -18.83% 1051.55
Previous Close 30.80
Open 31.70
High 35.05
Low 24.05
Vol 2,60,400
Open Interest (OI) 1,69,200
Change in OI 33,600
Bid Price 25.30
Offer Price 28.00
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
8.90 -2.20 -19.82% 1067.65
Previous Close 11.10
Open 11.20
High 12.00
Low 8.10
Vol 8,43,600
Open Interest (OI) 9,70,800
Change in OI 1,62,000
Bid Price 8.90
Offer Price 9.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1220.00
6.30 -1.60 -20.25% 1070.25
Previous Close 7.90
Open 7.80
High 9.00
Low 6.25
Vol 36,000
Open Interest (OI) 69,600
Change in OI -1,200
Bid Price 3.75
Offer Price 6.90
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
14.00 -4.20 -23.08% 1062.55
Previous Close 18.20
Open 19.50
High 20.55
Low 13.80
Vol 1,27,200
Open Interest (OI) 86,400
Change in OI -8,400
Bid Price 10.00
Offer Price 17.10
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1240.00
4.55 -1.45 -24.17% 1072.00
Previous Close 6.00
Open 6.50
High 6.50
Low 4.45
Vol 25,200
Open Interest (OI) 84,000
Change in OI 6,000
Bid Price 4.20
Offer Price 4.95
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
17.50 -6.80 -27.98% 1059.05
Previous Close 24.30
Open 25.35
High 27.00
Low 16.00
Vol 1,76,400
Open Interest (OI) 1,24,800
Change in OI 16,800
Bid Price 8.05
Offer Price 20.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1280.00
3.10 -1.40 -31.11% 1073.45
Previous Close 4.50
Open 3.50
High 3.50
Low 3.00
Vol 3,600
Open Interest (OI) 18,000
Change in OI 1,200
Bid Price 2.55
Offer Price 6.95
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1030.00
70.00 -34.00 -32.69% 1006.55
Previous Close 104.00
Open 70.00
High 70.00
Low 70.00
Vol 1,200
Open Interest (OI) 13,200
Change in OI 0
Bid Price 61.90
Offer Price 74.20
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE920.00
1.00 -68.95 -98.57% 1075.55
Previous Close 69.95
Open 1.00
High 1.00
Low 1.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 5.95
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
31-12-2020
OPTSTK
PE1000.00
25.00 0.00 0.00% 1051.55
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 14.00
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
31-12-2020
OPTSTK
CE1300.00
17.45 0.00 0.00% 1059.10
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 0.50
Offer Price 16.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
31-12-2020
OPTSTK
PE1100.00
62.00 0.00 0.00% 1014.55
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 0.00
Offer Price 0.00
Bid Quantity 0
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