Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1122.50
Change Change %
-6.55 -0.58%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
1122.00
Change Change %
-8.15 -0.72%

Updated:23 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
PE930.00
0.40 0.15 60.00% 1122.10
Previous Close 0.25
Open 0.40
High 0.50
Low 0.40
Vol 7,200
Open Interest (OI) 82,800
Change in OI -1,200
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
29-10-2020
OPTSTK
CE1030.00
96.60 7.60 8.54% 1025.90
Previous Close 89.00
Open 93.75
High 99.90
Low 93.75
Vol 7,200
Open Interest (OI) 1,76,400
Change in OI -3,600
Bid Price 89.95
Offer Price 92.80
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
74.00 4.95 7.17% 1048.50
Previous Close 69.05
Open 75.00
High 79.60
Low 72.50
Vol 33,600
Open Interest (OI) 2,40,000
Change in OI -18,000
Bid Price 71.40
Offer Price 72.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1020.00
102.95 3.80 3.83% 1019.55
Previous Close 99.15
Open 107.00
High 107.00
Low 102.95
Vol 8,400
Open Interest (OI) 93,600
Change in OI -3,600
Bid Price 101.40
Offer Price 109.65
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
46.00 1.60 3.60% 1076.50
Previous Close 44.40
Open 52.55
High 52.55
Low 46.00
Vol 18,000
Open Interest (OI) 1,10,400
Change in OI -9,600
Bid Price 42.45
Offer Price 45.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE950.00
174.80 4.80 2.82% 947.70
Previous Close 170.00
Open 173.00
High 179.20
Low 173.00
Vol 8,400
Open Interest (OI) 81,600
Change in OI -4,800
Bid Price 171.05
Offer Price 173.25
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1060.00
64.05 1.20 1.91% 1058.45
Previous Close 62.85
Open 71.05
High 71.05
Low 64.00
Vol 45,600
Open Interest (OI) 94,800
Change in OI -16,800
Bid Price 60.30
Offer Price 63.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1000.00
121.85 2.15 1.80% 1000.65
Previous Close 119.70
Open 127.80
High 128.95
Low 121.80
Vol 38,400
Open Interest (OI) 7,29,600
Change in OI -25,200
Bid Price 121.05
Offer Price 122.95
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1090.00
37.45 0.45 1.22% 1085.05
Previous Close 37.00
Open 39.65
High 42.60
Low 37.40
Vol 9,600
Open Interest (OI) 1,00,800
Change in OI -6,000
Bid Price 33.50
Offer Price 37.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE750.00
380.00 4.00 1.06% 742.50
Previous Close 376.00
Open 380.00
High 380.00
Low 380.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI -1,200
Bid Price 328.45
Offer Price 430.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE930.00
92.50 0.00 0.00% 1030.00
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 190.05
Offer Price 226.80
Bid Quantity 1,200
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% 908.50
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 189.35
Offer Price 227.50
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 0.00 0.00% 888.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 219.10
Offer Price 223.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE940.00
158.45 0.00 0.00% 964.05
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 179.35
Offer Price 188.00
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 0.00 0.00% 970.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,200
Change in OI 0
Bid Price 150.05
Offer Price 153.25
Bid Quantity 1,200
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% 1122.00
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 0.15
Offer Price 0.55
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% 1121.35
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 0.40
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE980.00
140.45 0.00 0.00% 982.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,400
Change in OI 0
Bid Price 140.70
Offer Price 142.45
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% 872.50
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 336.05
Offer Price 441.95
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% 1122.25
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 0.40
Bid Quantity 0
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% 807.50
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 303.75
Offer Price 374.20
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% 837.50
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 222.45
Offer Price 294.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE870.00
0.50 0.00 0.00% 1122.00
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 0.50
Bid Quantity 7,200
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% 1122.40
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 0.40
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% 976.85
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 114.30
Offer Price 134.95
Bid Quantity 3,600
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% 986.75
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 130.60
Offer Price 136.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE880.00
125.30 0.00 0.00% 997.20
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 215.70
Offer Price 283.40
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
176.55 0.00 0.00% 945.95
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 159.45
Offer Price 179.00
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE910.00
122.05 0.00 0.00% 1000.45
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 187.55
Offer Price 249.65
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1040.00
81.00 -0.20 -0.25% 1041.50
Previous Close 81.20
Open 89.10
High 89.10
Low 81.00
Vol 22,800
Open Interest (OI) 1,42,800
Change in OI -13,200
Bid Price 70.55
Offer Price 108.25
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1010.00
116.10 -1.55 -1.32% 1006.40
Previous Close 117.65
Open 116.60
High 119.30
Low 116.10
Vol 3,600
Open Interest (OI) 55,200
Change in OI -2,400
Bid Price 95.75
Offer Price 124.40
Bid Quantity 27,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE850.00
274.00 -4.00 -1.44% 848.50
Previous Close 278.00
Open 274.00
High 274.00
Low 274.00
Vol 2,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 261.75
Offer Price 281.90
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1200.00
80.00 -4.35 -5.16% 1042.50
Previous Close 84.35
Open 78.85
High 80.25
Low 73.60
Vol 10,800
Open Interest (OI) 93,600
Change in OI -2,400
Bid Price 79.25
Offer Price 80.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1100.00
27.70 -2.05 -6.89% 1094.80
Previous Close 29.75
Open 32.90
High 38.00
Low 27.00
Vol 4,03,200
Open Interest (OI) 8,61,600
Change in OI -60,000
Bid Price 26.95
Offer Price 28.00
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
0.55 -0.05 -8.33% 1121.95
Previous Close 0.60
Open 0.60
High 0.60
Low 0.35
Vol 99,600
Open Interest (OI) 1,83,600
Change in OI 0
Bid Price 0.45
Offer Price 0.55
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
54.00 -6.30 -10.45% 1068.50
Previous Close 60.30
Open 59.90
High 59.90
Low 54.00
Vol 10,800
Open Interest (OI) 2,25,600
Change in OI -3,600
Bid Price 50.65
Offer Price 82.10
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
20.40 -3.05 -13.01% 1102.10
Previous Close 23.45
Open 27.00
High 28.00
Low 20.40
Vol 99,600
Open Interest (OI) 1,42,800
Change in OI -22,800
Bid Price 20.15
Offer Price 21.70
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
34.20 -5.20 -13.20% 1088.30
Previous Close 39.40
Open 45.95
High 45.95
Low 29.20
Vol 72,000
Open Interest (OI) 2,30,400
Change in OI -21,600
Bid Price 33.30
Offer Price 35.35
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
26.95 -4.20 -13.48% 1095.55
Previous Close 31.15
Open 24.75
High 29.80
Low 22.00
Vol 2,11,200
Open Interest (OI) 2,60,400
Change in OI -34,800
Bid Price 24.25
Offer Price 26.90
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
40.90 -6.85 -14.35% 1081.60
Previous Close 47.75
Open 39.30
High 42.00
Low 37.45
Vol 15,600
Open Interest (OI) 78,000
Change in OI -1,200
Bid Price 41.75
Offer Price 43.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1340.00
0.25 -0.05 -16.67% 1122.25
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 99,600
Open Interest (OI) 3,69,600
Change in OI -63,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,05,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1360.00
0.25 -0.05 -16.67% 1122.25
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 48,000
Open Interest (OI) 2,68,800
Change in OI -36,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 21,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1180.00
54.10 -11.20 -17.15% 1068.40
Previous Close 65.30
Open 54.10
High 54.10
Low 54.10
Vol 1,200
Open Interest (OI) 38,400
Change in OI 0
Bid Price 59.10
Offer Price 70.50
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% 1122.30
Previous Close 0.25
Open 0.20
High 0.30
Low 0.20
Vol 1,21,200
Open Interest (OI) 2,74,800
Change in OI -6,000
Bid Price 0.20
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
PE980.00
0.60 -0.15 -20.00% 1121.90
Previous Close 0.75
Open 0.55
High 0.60
Low 0.15
Vol 1,80,000
Open Interest (OI) 2,18,400
Change in OI -82,800
Bid Price 0.50
Offer Price 0.65
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1120.00
14.60 -3.80 -20.65% 1107.90
Previous Close 18.40
Open 22.00
High 23.30
Low 14.45
Vol 15,68,400
Open Interest (OI) 10,40,400
Change in OI 76,800
Bid Price 14.45
Offer Price 15.00
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
0.35 -0.10 -22.22% 1122.15
Previous Close 0.45
Open 0.30
High 0.45
Low 0.30
Vol 7,200
Open Interest (OI) 1,08,000
Change in OI -1,200
Bid Price 0.30
Offer Price 0.55
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE850.00
0.35 -0.10 -22.22% 1122.15
Previous Close 0.45
Open 0.35
High 0.50
Low 0.30
Vol 38,400
Open Interest (OI) 2,13,600
Change in OI -2,400
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE880.00
0.30 -0.10 -25.00% 1122.20
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 2,400
Open Interest (OI) 79,200
Change in OI 0
Bid Price 0.15
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
CE1280.00
0.40 -0.15 -27.27% 1122.10
Previous Close 0.55
Open 0.50
High 0.50
Low 0.30
Vol 2,17,200
Open Interest (OI) 4,08,000
Change in OI -54,000
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
CE1130.00
10.00 -3.75 -27.27% 1112.50
Previous Close 13.75
Open 16.00
High 17.65
Low 7.15
Vol 26,85,600
Open Interest (OI) 12,30,000
Change in OI 46,800
Bid Price 6.05
Offer Price 10.75
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
13.45 -5.35 -28.46% 1109.05
Previous Close 18.80
Open 14.80
High 20.85
Low 11.60
Vol 29,61,600
Open Interest (OI) 5,34,000
Change in OI -3,600
Bid Price 12.55
Offer Price 13.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1140.00
7.75 -3.35 -30.18% 1114.75
Previous Close 11.10
Open 12.15
High 13.50
Low 7.65
Vol 30,85,200
Open Interest (OI) 14,84,400
Change in OI -1,41,600
Bid Price 7.60
Offer Price 7.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1130.00
17.25 -7.60 -30.58% 1105.25
Previous Close 24.85
Open 20.50
High 22.70
Low 16.00
Vol 7,72,800
Open Interest (OI) 1,59,600
Change in OI -19,200
Bid Price 17.25
Offer Price 20.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1150.00
6.00 -2.75 -31.43% 1116.50
Previous Close 8.75
Open 10.90
High 10.90
Low 5.70
Vol 31,46,400
Open Interest (OI) 25,68,000
Change in OI -2,79,600
Bid Price 5.75
Offer Price 6.00
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1020.00
0.80 -0.40 -33.33% 1121.70
Previous Close 1.20
Open 0.75
High 0.85
Low 0.45
Vol 1,76,400
Open Interest (OI) 1,77,600
Change in OI -32,400
Bid Price 0.60
Offer Price 0.75
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
6.60 -3.70 -35.92% 1115.90
Previous Close 10.30
Open 9.70
High 9.70
Low 5.50
Vol 27,14,400
Open Interest (OI) 10,76,400
Change in OI -39,600
Bid Price 6.30
Offer Price 6.65
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1010.00
0.70 -0.40 -36.36% 1121.80
Previous Close 1.10
Open 0.75
High 0.75
Low 0.45
Vol 70,800
Open Interest (OI) 85,200
Change in OI -24,000
Bid Price 0.50
Offer Price 1.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1000.00
0.60 -0.35 -36.84% 1121.90
Previous Close 0.95
Open 0.70
High 0.80
Low 0.45
Vol 3,18,000
Open Interest (OI) 11,84,400
Change in OI -19,200
Bid Price 0.60
Offer Price 0.65
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
0.25 -0.15 -37.50% 1122.25
Previous Close 0.40
Open 0.20
High 0.40
Low 0.20
Vol 33,600
Open Interest (OI) 3,67,200
Change in OI -15,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE750.00
0.25 -0.15 -37.50% 1122.25
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 7,200
Open Interest (OI) 15,600
Change in OI 6,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE910.00
0.25 -0.15 -37.50% 1122.25
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 2,400
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1300.00
0.25 -0.15 -37.50% 1122.25
Previous Close 0.40
Open 0.40
High 0.45
Low 0.20
Vol 3,96,000
Open Interest (OI) 18,12,000
Change in OI -1,80,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 10,800
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1160.00
4.25 -2.65 -38.41% 1118.25
Previous Close 6.90
Open 8.00
High 8.10
Low 4.15
Vol 31,64,400
Open Interest (OI) 20,26,800
Change in OI -1,86,000
Bid Price 4.10
Offer Price 4.35
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
0.45 -0.30 -40.00% 1122.05
Previous Close 0.75
Open 0.50
High 0.75
Low 0.40
Vol 24,000
Open Interest (OI) 75,600
Change in OI -3,600
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
PE950.00
0.45 -0.30 -40.00% 1122.05
Previous Close 0.75
Open 0.75
High 0.75
Low 0.35
Vol 1,29,600
Open Interest (OI) 3,45,600
Change in OI 24,000
Bid Price 0.45
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE970.00
0.55 -0.40 -42.11% 1121.95
Previous Close 0.95
Open 0.60
High 0.60
Low 0.30
Vol 42,000
Open Interest (OI) 1,09,200
Change in OI -10,800
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1180.00
2.50 -1.85 -42.53% 1120.00
Previous Close 4.35
Open 4.70
High 4.80
Low 2.40
Vol 21,93,600
Open Interest (OI) 13,02,000
Change in OI -2,31,600
Bid Price 2.40
Offer Price 2.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE800.00
0.20 -0.15 -42.86% 1122.30
Previous Close 0.35
Open 0.20
High 0.30
Low 0.20
Vol 10,800
Open Interest (OI) 2,07,600
Change in OI -9,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1090.00
4.20 -3.35 -44.37% 1118.30
Previous Close 7.55
Open 5.65
High 6.55
Low 3.70
Vol 8,41,200
Open Interest (OI) 2,94,000
Change in OI 60,000
Bid Price 3.70
Offer Price 4.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1260.00
0.50 -0.40 -44.44% 1122.00
Previous Close 0.90
Open 0.85
High 0.85
Low 0.45
Vol 3,79,200
Open Interest (OI) 5,68,800
Change in OI -1,35,600
Bid Price 0.50
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1110.00
7.75 -6.35 -45.04% 1114.75
Previous Close 14.10
Open 12.05
High 12.60
Low 7.75
Vol 10,11,600
Open Interest (OI) 2,43,600
Change in OI 6,000
Bid Price 7.60
Offer Price 9.40
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
0.70 -0.60 -46.15% 1121.80
Previous Close 1.30
Open 0.90
High 1.10
Low 0.65
Vol 16,20,000
Open Interest (OI) 21,80,400
Change in OI 3,92,400
Bid Price 0.65
Offer Price 0.70
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1070.00
2.00 -2.15 -51.81% 1120.50
Previous Close 4.15
Open 3.15
High 3.30
Low 1.80
Vol 5,94,000
Open Interest (OI) 2,10,000
Change in OI -8,400
Bid Price 1.90
Offer Price 2.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1200.00
1.45 -1.60 -52.46% 1121.05
Previous Close 3.05
Open 2.60
High 3.05
Low 1.45
Vol 31,06,800
Open Interest (OI) 44,22,000
Change in OI -4,46,400
Bid Price 1.40
Offer Price 1.50
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1030.00
0.70 -0.80 -53.33% 1121.80
Previous Close 1.50
Open 0.80
High 1.10
Low 0.50
Vol 1,78,800
Open Interest (OI) 1,71,600
Change in OI 7,200
Bid Price 0.60
Offer Price 0.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1080.00
2.55 -2.95 -53.64% 1119.95
Previous Close 5.50
Open 4.55
High 4.70
Low 2.50
Vol 14,01,600
Open Interest (OI) 6,14,400
Change in OI -90,000
Bid Price 2.45
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
CE1220.00
0.90 -1.05 -53.85% 1121.60
Previous Close 1.95
Open 1.70
High 1.80
Low 0.90
Vol 9,54,000
Open Interest (OI) 9,44,400
Change in OI -9,600
Bid Price 0.80
Offer Price 0.95
Bid Quantity 15,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE990.00
0.60 -0.70 -53.85% 1121.90
Previous Close 1.30
Open 0.60
High 0.60
Low 0.50
Vol 16,800
Open Interest (OI) 69,600
Change in OI 2,400
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1040.00
0.80 -1.05 -56.76% 1121.70
Previous Close 1.85
Open 1.45
High 1.45
Low 0.70
Vol 3,57,600
Open Interest (OI) 2,29,200
Change in OI -55,200
Bid Price 0.75
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1060.00
1.40 -1.85 -56.92% 1121.10
Previous Close 3.25
Open 2.50
High 2.90
Low 1.25
Vol 5,79,600
Open Interest (OI) 2,12,400
Change in OI -81,600
Bid Price 1.25
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1050.00
1.00 -1.45 -59.18% 1121.50
Previous Close 2.45
Open 1.15
High 1.85
Low 0.90
Vol 7,92,000
Open Interest (OI) 5,00,400
Change in OI -1,87,200
Bid Price 0.95
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1070.00
24.30 5.30 27.89% 1098.20
Previous Close 19.00
Open 24.30
High 24.30
Low 24.30
Vol 1,200
Open Interest (OI) 9,600
Change in OI -1,200
Bid Price 17.00
Offer Price 48.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE900.00
226.00 16.90 8.08% 896.50
Previous Close 209.10
Open 226.00
High 226.00
Low 226.00
Vol 2,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 202.50
Offer Price 267.20
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1180.00
24.40 1.50 6.55% 1098.10
Previous Close 22.90
Open 25.40
High 26.35
Low 23.50
Vol 33,600
Open Interest (OI) 1,28,400
Change in OI 12,000
Bid Price 23.45
Offer Price 24.65
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1200.00
94.00 5.00 5.62% 1028.50
Previous Close 89.00
Open 91.00
High 94.00
Low 87.00
Vol 6,000
Open Interest (OI) 9,600
Change in OI 3,600
Bid Price 86.10
Offer Price 98.80
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
137.00 6.00 4.58% 985.50
Previous Close 131.00
Open 138.00
High 138.00
Low 135.00
Vol 9,600
Open Interest (OI) 25,200
Change in OI 6,000
Bid Price 112.50
Offer Price 144.95
Bid Quantity 27,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1050.00
92.00 2.00 2.22% 1030.50
Previous Close 90.00
Open 100.10
High 100.10
Low 92.00
Vol 10,800
Open Interest (OI) 26,400
Change in OI 6,000
Bid Price 85.40
Offer Price 94.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE800.00
328.00 3.00 0.92% 794.50
Previous Close 325.00
Open 328.00
High 328.00
Low 328.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 286.85
Offer Price 379.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1150.00
34.70 0.05 0.14% 1087.80
Previous Close 34.65
Open 37.40
High 37.95
Low 34.05
Vol 1,29,600
Open Interest (OI) 2,52,000
Change in OI 48,000
Bid Price 32.75
Offer Price 35.00
Bid Quantity 1,200
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% 1022.75
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 78.15
Offer Price 140.95
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% 1072.50
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 163.95
Offer Price 223.65
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% 1062.85
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 42.55
Offer Price 87.45
Bid Quantity 3,600
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% 1074.50
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 73.85
Offer Price 125.85
Bid Quantity 27,600
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% 1044.50
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 46.20
Offer Price 107.80
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE750.00
370.00 0.00 0.00% 752.50
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 328.40
Offer Price 437.55
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% 1122.40
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 0.25
Offer Price 2.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE850.00
275.00 0.00 0.00% 847.50
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 267.90
Offer Price 323.05
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% 1122.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.40
Offer Price 1.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE800.00
0.35 0.00 0.00% 1122.15
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 2.40
Bid Quantity 3,600
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% 1121.50
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% 1040.55
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 55.20
Offer Price 104.00
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1020.00
122.00 0.00 0.00% 1000.50
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 92.80
Offer Price 160.35
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1020.00
10.60 0.00 0.00% 1111.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 9.80
Offer Price 38.15
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1110.00
60.00 0.00 0.00% 1062.50
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 25.20
Offer Price 53.65
Bid Quantity 1,200
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% 937.20
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 157.85
Offer Price 212.70
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1100.00
59.00 -0.20 -0.34% 1063.50
Previous Close 59.20
Open 61.60
High 63.60
Low 58.50
Vol 85,200
Open Interest (OI) 1,83,600
Change in OI 8,400
Bid Price 57.55
Offer Price 62.40
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
30.90 -0.35 -1.12% 1091.60
Previous Close 31.25
Open 31.50
High 33.80
Low 30.25
Vol 56,400
Open Interest (OI) 82,800
Change in OI 4,800
Bid Price 28.00
Offer Price 31.05
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
17.95 -0.25 -1.37% 1104.55
Previous Close 18.20
Open 18.05
High 19.00
Low 15.60
Vol 63,600
Open Interest (OI) 1,14,000
Change in OI 14,400
Bid Price 17.15
Offer Price 18.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1130.00
43.00 -0.60 -1.38% 1079.50
Previous Close 43.60
Open 44.25
High 46.15
Low 42.90
Vol 52,800
Open Interest (OI) 57,600
Change in OI 32,400
Bid Price 42.35
Offer Price 43.50
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
2.95 -0.05 -1.67% 1119.55
Previous Close 3.00
Open 3.00
High 3.25
Low 2.75
Vol 18,000
Open Interest (OI) 1,00,800
Change in OI 12,000
Bid Price 2.50
Offer Price 2.90
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1200.00
19.10 -0.35 -1.80% 1103.40
Previous Close 19.45
Open 20.50
High 21.00
Low 18.95
Vol 2,68,800
Open Interest (OI) 5,97,600
Change in OI 16,800
Bid Price 19.05
Offer Price 19.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1120.00
47.95 -1.00 -2.04% 1074.55
Previous Close 48.95
Open 50.65
High 51.30
Low 47.25
Vol 61,200
Open Interest (OI) 56,400
Change in OI 37,200
Bid Price 47.20
Offer Price 48.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1090.00
31.35 -1.30 -3.98% 1091.15
Previous Close 32.65
Open 29.50
High 31.35
Low 28.00
Vol 4,53,600
Open Interest (OI) 4,95,600
Change in OI 3,61,200
Bid Price 30.15
Offer Price 33.80
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
36.85 -1.70 -4.41% 1085.65
Previous Close 38.55
Open 42.00
High 42.35
Low 36.85
Vol 39,600
Open Interest (OI) 73,200
Change in OI 10,800
Bid Price 36.80
Offer Price 38.60
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
39.45 -1.90 -4.59% 1083.05
Previous Close 41.35
Open 37.00
High 39.45
Low 35.15
Vol 19,200
Open Interest (OI) 44,400
Change in OI 9,600
Bid Price 36.65
Offer Price 50.10
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
27.50 -1.35 -4.68% 1095.00
Previous Close 28.85
Open 26.55
High 27.50
Low 24.55
Vol 60,000
Open Interest (OI) 1,08,000
Change in OI 46,800
Bid Price 12.65
Offer Price 40.30
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1100.00
35.00 -1.95 -5.28% 1087.50
Previous Close 36.95
Open 35.35
High 35.45
Low 31.00
Vol 2,84,400
Open Interest (OI) 6,26,400
Change in OI 48,000
Bid Price 34.35
Offer Price 35.95
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
5.25 -0.30 -5.41% 1117.25
Previous Close 5.55
Open 5.85
High 6.20
Low 5.25
Vol 62,400
Open Interest (OI) 4,53,600
Change in OI 21,600
Bid Price 5.25
Offer Price 5.40
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1120.00
43.40 -2.75 -5.96% 1079.10
Previous Close 46.15
Open 43.70
High 43.70
Low 39.25
Vol 87,600
Open Interest (OI) 91,200
Change in OI 19,200
Bid Price 41.45
Offer Price 43.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1140.00
52.90 -3.50 -6.21% 1069.60
Previous Close 56.40
Open 53.55
High 53.55
Low 50.95
Vol 7,200
Open Interest (OI) 12,000
Change in OI -2,400
Bid Price 52.70
Offer Price 55.10
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
57.20 -3.80 -6.23% 1065.30
Previous Close 61.00
Open 58.25
High 58.50
Low 55.00
Vol 9,600
Open Interest (OI) 30,000
Change in OI 1,200
Bid Price 43.00
Offer Price 65.30
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1130.00
47.00 -3.60 -7.11% 1075.50
Previous Close 50.60
Open 50.60
High 50.60
Low 44.60
Vol 15,600
Open Interest (OI) 20,400
Change in OI 3,600
Bid Price 46.70
Offer Price 50.35
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
8.10 -0.65 -7.43% 1114.40
Previous Close 8.75
Open 7.50
High 9.25
Low 7.30
Vol 2,53,200
Open Interest (OI) 3,44,400
Change in OI 85,200
Bid Price 7.70
Offer Price 8.25
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
19.25 -1.65 -7.89% 1103.25
Previous Close 20.90
Open 20.50
High 20.50
Low 19.25
Vol 2,400
Open Interest (OI) 24,000
Change in OI 0
Bid Price 13.35
Offer Price 25.90
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE980.00
5.50 -0.50 -8.33% 1117.00
Previous Close 6.00
Open 6.00
High 6.15
Low 5.50
Vol 9,600
Open Interest (OI) 30,000
Change in OI 1,200
Bid Price 5.05
Offer Price 5.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1240.00
11.55 -1.45 -11.15% 1110.95
Previous Close 13.00
Open 12.30
High 12.30
Low 11.00
Vol 10,800
Open Interest (OI) 39,600
Change in OI -1,200
Bid Price 0.25
Offer Price 11.55
Bid Quantity 27,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1260.00
8.10 -1.10 -11.96% 1114.40
Previous Close 9.20
Open 9.00
High 9.80
Low 8.10
Vol 20,400
Open Interest (OI) 94,800
Change in OI -2,400
Bid Price 8.10
Offer Price 9.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE950.00
3.70 -0.55 -12.94% 1118.80
Previous Close 4.25
Open 4.40
High 4.40
Low 3.50
Vol 6,000
Open Interest (OI) 98,400
Change in OI 1,200
Bid Price 3.60
Offer Price 3.95
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
2.25 -0.40 -15.09% 1120.25
Previous Close 2.65
Open 2.20
High 2.30
Low 2.00
Vol 13,200
Open Interest (OI) 1,50,000
Change in OI 1,200
Bid Price 2.00
Offer Price 2.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1040.00
13.00 -3.00 -18.75% 1109.50
Previous Close 16.00
Open 13.35
High 14.90
Low 10.00
Vol 16,800
Open Interest (OI) 19,200
Change in OI 15,600
Bid Price 12.05
Offer Price 16.00
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
14.00 -4.20 -23.08% 1108.50
Previous Close 18.20
Open 16.00
High 16.00
Low 14.00
Vol 16,800
Open Interest (OI) 26,400
Change in OI 9,600
Bid Price 14.70
Offer Price 16.30
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
2.85 -1.15 -28.75% 1119.65
Previous Close 4.00
Open 4.00
High 4.00
Low 2.80
Vol 20,400
Open Interest (OI) 61,200
Change in OI -3,600
Bid Price 2.85
Offer Price 3.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1280.00
7.40 -6.40 -46.38% 1115.10
Previous Close 13.80
Open 7.15
High 7.40
Low 7.15
Vol 8,400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 6.00
Offer Price 8.00
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1030.00
12.85 -119.80 -90.31% 1109.65
Previous Close 132.65
Open 12.90
High 13.00
Low 9.25
Vol 9,600
Open Interest (OI) 6,000
Change in OI 0
Bid Price 12.00
Offer Price 22.80
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
31-12-2020
OPTSTK
CE1300.00
17.45 1.00 6.08% 1105.05
Previous Close 16.45
Open 17.45
High 17.45
Low 17.45
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1.25
Offer Price 21.00
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