Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1125.90
Change Change %
-1.60 -0.14%

Updated:19 Oct, 2020, 15:59 PM IST

BSE
1125.55
Change Change %
-2.05 -0.18%

Updated:19 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
PE850.00
0.50 0.10 25.00% 1125.40
Previous Close 0.40
Open 0.45
High 0.50
Low 0.30
Vol 10,800
Open Interest (OI) 2,24,400
Change in OI -4,800
Bid Price 0.35
Offer Price 0.45
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE990.00
127.90 9.90 8.39% 998.00
Previous Close 118.00
Open 127.85
High 128.00
Low 126.10
Vol 4,800
Open Interest (OI) 30,000
Change in OI -2,400
Bid Price 128.60
Offer Price 132.10
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
155.20 10.80 7.48% 970.70
Previous Close 144.40
Open 155.20
High 155.20
Low 155.20
Vol 1,200
Open Interest (OI) 58,800
Change in OI 0
Bid Price 131.45
Offer Price 163.50
Bid Quantity 27,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1030.00
88.75 5.90 7.12% 1037.15
Previous Close 82.85
Open 89.00
High 89.00
Low 88.45
Vol 6,000
Open Interest (OI) 1,83,600
Change in OI -3,600
Bid Price 88.45
Offer Price 100.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE980.00
145.40 8.65 6.33% 980.50
Previous Close 136.75
Open 145.40
High 145.40
Low 145.40
Vol 1,200
Open Interest (OI) 76,800
Change in OI 0
Bid Price 122.40
Offer Price 141.65
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1040.00
85.00 2.90 3.53% 1040.90
Previous Close 82.10
Open 78.00
High 85.00
Low 78.00
Vol 4,800
Open Interest (OI) 1,80,000
Change in OI -3,600
Bid Price 81.95
Offer Price 84.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1000.00
121.30 2.40 2.02% 1004.60
Previous Close 118.90
Open 121.50
High 129.10
Low 113.00
Vol 68,400
Open Interest (OI) 8,46,000
Change in OI -22,800
Bid Price 119.85
Offer Price 121.55
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1050.00
74.50 0.50 0.68% 1051.40
Previous Close 74.00
Open 76.50
High 82.50
Low 68.90
Vol 68,400
Open Interest (OI) 3,16,800
Change in OI -16,800
Bid Price 72.70
Offer Price 74.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1060.00
64.85 0.10 0.15% 1061.05
Previous Close 64.75
Open 63.90
High 64.85
Low 59.95
Vol 12,000
Open Interest (OI) 1,39,200
Change in OI -3,600
Bid Price 63.45
Offer Price 65.90
Bid Quantity 1,200
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% 1033.40
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 154.70
Offer Price 218.65
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% 911.90
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 184.10
Offer Price 215.65
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
219.00 0.00 0.00% 906.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,400
Change in OI 0
Bid Price 218.35
Offer Price 220.75
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% 967.45
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 177.35
Offer Price 197.60
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE750.00
240.00 0.00 0.00% 885.90
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 326.35
Offer Price 417.45
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
0.10 0.00 0.00% 1125.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE850.00
266.00 0.00 0.00% 859.90
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 248.00
Offer Price 287.30
Bid Quantity 9,600
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE780.00
1.15 0.00 0.00% 1124.75
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 0.10
Offer Price 0.95
Bid Quantity 10,800
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% 875.90
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 334.05
Offer Price 428.65
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% 1125.65
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 0.10
Offer Price 0.40
Bid Quantity 2,400
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% 810.90
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 300.05
Offer Price 323.40
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE870.00
285.00 0.00 0.00% 840.90
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 220.45
Offer Price 281.90
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
1.00 0.00 0.00% 1124.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,600
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE720.00
0.10 0.00 0.00% 1125.80
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% 980.25
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 109.55
Offer Price 139.05
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
125.30 0.00 0.00% 1000.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 224.35
Offer Price 274.65
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE960.00
133.00 0.00 0.00% 992.90
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 157.70
Offer Price 162.00
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
122.05 0.00 0.00% 1003.85
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 185.60
Offer Price 236.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE910.00
0.90 0.00 0.00% 1125.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,600
Change in OI 0
Bid Price 0.50
Offer Price 0.90
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
163.25 0.00 0.00% 962.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,23,600
Change in OI 0
Bid Price 168.60
Offer Price 170.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1180.00
71.35 -0.70 -0.97% 1054.55
Previous Close 72.05
Open 69.70
High 72.60
Low 69.70
Vol 10,800
Open Interest (OI) 61,200
Change in OI 0
Bid Price 66.40
Offer Price 68.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1010.00
106.75 -1.25 -1.16% 1019.15
Previous Close 108.00
Open 103.45
High 113.00
Low 103.45
Vol 3,600
Open Interest (OI) 87,600
Change in OI -2,400
Bid Price 106.60
Offer Price 129.60
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1080.00
49.50 -0.65 -1.30% 1076.40
Previous Close 50.15
Open 56.25
High 56.25
Low 43.85
Vol 88,800
Open Interest (OI) 1,72,800
Change in OI -14,400
Bid Price 47.75
Offer Price 49.50
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
85.00 -2.70 -3.08% 1040.90
Previous Close 87.70
Open 87.90
High 89.50
Low 83.35
Vol 10,800
Open Interest (OI) 1,82,400
Change in OI 3,600
Bid Price 84.65
Offer Price 85.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1100.00
35.00 -1.60 -4.37% 1090.90
Previous Close 36.60
Open 43.00
High 43.00
Low 29.80
Vol 11,29,200
Open Interest (OI) 14,48,400
Change in OI -56,400
Bid Price 34.70
Offer Price 35.30
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1070.00
55.35 -2.70 -4.65% 1070.55
Previous Close 58.05
Open 51.55
High 55.35
Low 51.55
Vol 6,000
Open Interest (OI) 2,36,400
Change in OI -1,200
Bid Price 56.80
Offer Price 76.75
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1090.00
41.35 -2.80 -6.34% 1084.55
Previous Close 44.15
Open 39.00
High 42.55
Low 38.40
Vol 46,800
Open Interest (OI) 1,48,800
Change in OI -12,000
Bid Price 41.05
Offer Price 42.00
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
94.05 -6.60 -6.56% 1031.85
Previous Close 100.65
Open 99.70
High 100.50
Low 94.05
Vol 8,400
Open Interest (OI) 1,00,800
Change in OI -1,200
Bid Price 100.65
Offer Price 102.65
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
0.60 -0.05 -7.69% 1125.30
Previous Close 0.65
Open 0.50
High 0.60
Low 0.40
Vol 97,200
Open Interest (OI) 4,33,200
Change in OI -19,200
Bid Price 0.50
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
CE1110.00
28.40 -2.60 -8.39% 1097.50
Previous Close 31.00
Open 36.00
High 36.05
Low 24.60
Vol 5,37,600
Open Interest (OI) 2,84,400
Change in OI -79,200
Bid Price 28.25
Offer Price 29.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1120.00
23.95 -2.20 -8.41% 1101.95
Previous Close 26.15
Open 29.95
High 31.35
Low 19.85
Vol 25,88,400
Open Interest (OI) 13,09,200
Change in OI 40,800
Bid Price 23.70
Offer Price 24.00
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
43.00 -5.50 -11.34% 1082.90
Previous Close 48.50
Open 46.20
High 50.95
Low 38.65
Vol 2,00,400
Open Interest (OI) 3,46,800
Change in OI -28,800
Bid Price 42.30
Offer Price 44.05
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1130.00
19.40 -2.50 -11.42% 1106.50
Previous Close 21.90
Open 25.20
High 25.95
Low 16.20
Vol 22,11,600
Open Interest (OI) 7,38,000
Change in OI 87,600
Bid Price 19.20
Offer Price 19.45
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
16.00 -2.55 -13.75% 1109.90
Previous Close 18.55
Open 21.30
High 21.70
Low 13.35
Vol 28,65,600
Open Interest (OI) 17,95,200
Change in OI 52,800
Bid Price 16.00
Offer Price 16.20
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
35.35 -5.65 -13.78% 1090.55
Previous Close 41.00
Open 33.85
High 41.90
Low 32.90
Vol 97,200
Open Interest (OI) 2,52,000
Change in OI -15,600
Bid Price 35.40
Offer Price 36.80
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE800.00
0.30 -0.05 -14.29% 1125.60
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 25,200
Open Interest (OI) 2,38,800
Change in OI -8,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 9,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1160.00
50.00 -8.45 -14.46% 1075.90
Previous Close 58.45
Open 47.60
High 57.80
Low 45.90
Vol 40,800
Open Interest (OI) 1,15,200
Change in OI -13,200
Bid Price 49.85
Offer Price 51.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1120.00
24.65 -4.45 -15.29% 1101.25
Previous Close 29.10
Open 27.00
High 31.20
Low 20.90
Vol 11,50,800
Open Interest (OI) 4,45,200
Change in OI 15,600
Bid Price 23.65
Offer Price 24.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1130.00
29.50 -6.00 -16.90% 1096.40
Previous Close 35.50
Open 32.10
High 37.00
Low 26.05
Vol 3,38,400
Open Interest (OI) 1,21,200
Change in OI 4,800
Bid Price 29.10
Offer Price 30.00
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
12.85 -2.70 -17.36% 1113.05
Previous Close 15.55
Open 17.80
High 18.10
Low 10.95
Vol 41,17,200
Open Interest (OI) 31,29,600
Change in OI -2,02,800
Bid Price 12.80
Offer Price 13.00
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
10.35 -2.65 -20.38% 1115.55
Previous Close 13.00
Open 14.20
High 16.60
Low 8.90
Vol 29,28,000
Open Interest (OI) 16,32,000
Change in OI -1,40,400
Bid Price 10.25
Offer Price 10.55
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1180.00
7.20 -2.05 -22.16% 1118.70
Previous Close 9.25
Open 10.05
High 10.05
Low 6.20
Vol 23,32,800
Open Interest (OI) 17,88,000
Change in OI -1,26,000
Bid Price 7.10
Offer Price 7.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1100.00
15.50 -4.75 -23.46% 1110.40
Previous Close 20.25
Open 15.60
High 20.85
Low 13.40
Vol 24,86,400
Open Interest (OI) 13,46,400
Change in OI -55,200
Bid Price 15.15
Offer Price 15.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1110.00
19.05 -5.85 -23.49% 1106.85
Previous Close 24.90
Open 18.90
High 25.70
Low 16.70
Vol 6,87,600
Open Interest (OI) 2,23,200
Change in OI 39,600
Bid Price 18.15
Offer Price 19.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE880.00
0.45 -0.15 -25.00% 1125.45
Previous Close 0.60
Open 0.50
High 0.50
Low 0.40
Vol 13,200
Open Interest (OI) 82,800
Change in OI 1,200
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
PE1090.00
12.35 -4.25 -25.60% 1113.55
Previous Close 16.60
Open 12.00
High 16.70
Low 10.30
Vol 9,08,400
Open Interest (OI) 3,27,600
Change in OI -27,600
Bid Price 5.00
Offer Price 12.60
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
5.15 -1.85 -26.43% 1120.75
Previous Close 7.00
Open 7.25
High 7.70
Low 4.60
Vol 46,84,800
Open Interest (OI) 63,01,200
Change in OI -5,05,200
Bid Price 5.05
Offer Price 5.20
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1220.00
3.75 -1.40 -27.18% 1122.15
Previous Close 5.15
Open 4.55
High 5.40
Low 3.30
Vol 10,84,800
Open Interest (OI) 10,89,600
Change in OI -31,200
Bid Price 3.45
Offer Price 3.70
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
0.90 -0.35 -28.00% 1125.00
Previous Close 1.25
Open 0.90
High 1.20
Low 0.80
Vol 1,22,400
Open Interest (OI) 4,30,800
Change in OI -57,600
Bid Price 0.75
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1080.00
9.55 -3.95 -29.26% 1116.35
Previous Close 13.50
Open 9.85
High 13.35
Low 8.40
Vol 14,61,600
Open Interest (OI) 7,58,400
Change in OI 40,800
Bid Price 9.25
Offer Price 9.80
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
0.80 -0.35 -30.43% 1125.10
Previous Close 1.15
Open 1.00
High 1.00
Low 0.80
Vol 22,800
Open Interest (OI) 1,17,600
Change in OI -1,200
Bid Price 0.70
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
PE1070.00
7.35 -3.70 -33.48% 1118.55
Previous Close 11.05
Open 7.75
High 10.60
Low 6.75
Vol 7,35,600
Open Interest (OI) 2,55,600
Change in OI -40,800
Bid Price 6.80
Offer Price 12.70
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
0.95 -0.50 -34.48% 1124.95
Previous Close 1.45
Open 1.30
High 1.30
Low 0.90
Vol 66,000
Open Interest (OI) 1,09,200
Change in OI -25,200
Bid Price 0.95
Offer Price 1.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE970.00
1.10 -0.60 -35.29% 1124.80
Previous Close 1.70
Open 1.05
High 1.20
Low 0.95
Vol 51,600
Open Interest (OI) 1,57,200
Change in OI -12,000
Bid Price 1.00
Offer Price 2.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE860.00
0.35 -0.20 -36.36% 1125.55
Previous Close 0.55
Open 0.45
High 0.45
Low 0.35
Vol 4,800
Open Interest (OI) 16,800
Change in OI 2,400
Bid Price 0.30
Offer Price 0.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE940.00
0.85 -0.50 -37.04% 1125.05
Previous Close 1.35
Open 1.20
High 1.20
Low 0.75
Vol 44,400
Open Interest (OI) 2,02,800
Change in OI 4,800
Bid Price 0.75
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE980.00
1.25 -0.75 -37.50% 1124.65
Previous Close 2.00
Open 1.35
High 1.50
Low 1.10
Vol 1,46,400
Open Interest (OI) 3,85,200
Change in OI -39,600
Bid Price 1.15
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
PE1060.00
5.50 -3.30 -37.50% 1120.40
Previous Close 8.80
Open 6.40
High 8.20
Low 5.25
Vol 9,12,000
Open Interest (OI) 4,17,600
Change in OI 20,400
Bid Price 4.05
Offer Price 5.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1240.00
2.40 -1.45 -37.66% 1123.50
Previous Close 3.85
Open 3.75
High 3.80
Low 2.20
Vol 10,93,200
Open Interest (OI) 19,75,200
Change in OI -31,200
Bid Price 2.40
Offer Price 2.55
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
4.55 -2.80 -38.10% 1121.35
Previous Close 7.35
Open 5.75
High 6.60
Low 4.25
Vol 10,94,400
Open Interest (OI) 8,35,200
Change in OI -28,800
Bid Price 4.50
Offer Price 5.45
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
3.60 -2.30 -38.98% 1122.30
Previous Close 5.90
Open 3.25
High 5.20
Low 3.25
Vol 6,21,600
Open Interest (OI) 4,35,600
Change in OI -48,000
Bid Price 3.15
Offer Price 5.00
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
1.75 -1.15 -39.66% 1124.15
Previous Close 2.90
Open 2.70
High 2.70
Low 1.60
Vol 8,64,000
Open Interest (OI) 10,26,000
Change in OI -1,40,400
Bid Price 1.65
Offer Price 1.80
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
1.50 -1.05 -41.18% 1124.40
Previous Close 2.55
Open 1.55
High 2.05
Low 1.35
Vol 1,11,600
Open Interest (OI) 1,10,400
Change in OI 2,400
Bid Price 1.40
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1280.00
1.30 -1.00 -43.48% 1124.60
Previous Close 2.30
Open 2.30
High 2.30
Low 1.20
Vol 7,02,000
Open Interest (OI) 6,88,800
Change in OI -76,800
Bid Price 1.20
Offer Price 1.40
Bid Quantity 7,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE930.00
0.70 -0.55 -44.00% 1125.20
Previous Close 1.25
Open 0.75
High 0.75
Low 0.70
Vol 2,400
Open Interest (OI) 96,000
Change in OI -1,200
Bid Price 0.60
Offer Price 0.85
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1030.00
2.80 -2.20 -44.00% 1123.10
Previous Close 5.00
Open 3.50
High 4.10
Low 2.70
Vol 4,28,400
Open Interest (OI) 2,28,000
Change in OI -36,000
Bid Price 1.65
Offer Price 2.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1000.00
1.70 -1.35 -44.26% 1124.20
Previous Close 3.05
Open 2.00
High 2.45
Low 1.55
Vol 10,14,000
Open Interest (OI) 17,06,400
Change in OI -1,05,600
Bid Price 1.60
Offer Price 1.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1010.00
2.05 -1.65 -44.59% 1123.85
Previous Close 3.70
Open 1.15
High 2.85
Low 1.15
Vol 1,36,800
Open Interest (OI) 1,81,200
Change in OI -16,800
Bid Price 1.95
Offer Price 2.10
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
0.55 -0.45 -45.00% 1125.35
Previous Close 1.00
Open 0.80
High 0.95
Low 0.50
Vol 2,78,400
Open Interest (OI) 7,36,800
Change in OI -1,17,600
Bid Price 0.50
Offer Price 0.55
Bid Quantity 13,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1300.00
1.00 -0.85 -45.95% 1124.90
Previous Close 1.85
Open 1.85
High 1.85
Low 0.95
Vol 13,03,200
Open Interest (OI) 27,70,800
Change in OI -3,46,800
Bid Price 0.95
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1020.00
2.25 -2.05 -47.67% 1123.65
Previous Close 4.30
Open 1.15
High 4.20
Low 1.15
Vol 4,72,800
Open Interest (OI) 3,14,400
Change in OI -68,400
Bid Price 2.25
Offer Price 2.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1320.00
0.70 -0.70 -50.00% 1125.20
Previous Close 1.40
Open 1.15
High 1.20
Low 0.65
Vol 2,49,600
Open Interest (OI) 3,72,000
Change in OI -45,600
Bid Price 0.65
Offer Price 0.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1360.00
0.40 -0.60 -60.00% 1125.50
Previous Close 1.00
Open 0.75
High 0.75
Low 0.40
Vol 2,72,400
Open Interest (OI) 3,78,000
Change in OI -1,44,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1060.00
82.00 45.90 127.15% 1043.90
Previous Close 36.10
Open 82.00
High 82.00
Low 82.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 73.55
Offer Price 100.55
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1000.00
131.00 8.00 6.50% 994.90
Previous Close 123.00
Open 138.60
High 138.60
Low 119.85
Vol 18,000
Open Interest (OI) 14,400
Change in OI 1,200
Bid Price 110.00
Offer Price 142.55
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
325.00 10.00 3.17% 800.90
Previous Close 315.00
Open 325.00
High 325.00
Low 325.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 1,200
Bid Price 286.90
Offer Price 357.65
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE900.00
3.25 0.05 1.56% 1122.65
Previous Close 3.20
Open 3.45
High 3.50
Low 2.55
Vol 27,600
Open Interest (OI) 1,58,400
Change in OI 7,200
Bid Price 2.50
Offer Price 3.45
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1110.00
43.70 0.65 1.51% 1082.20
Previous Close 43.05
Open 43.70
High 43.70
Low 43.70
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 39.40
Offer Price 41.90
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
5.10 0.05 0.99% 1120.80
Previous Close 5.05
Open 6.00
High 6.00
Low 5.00
Vol 26,400
Open Interest (OI) 90,000
Change in OI -3,600
Bid Price 4.70
Offer Price 5.20
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% 1026.15
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 72.65
Offer Price 128.25
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE900.00
209.10 0.00 0.00% 916.80
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 195.25
Offer Price 246.80
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% 1075.90
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 156.60
Offer Price 206.65
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% 1066.25
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 83.40
Bid Quantity 0
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% 1077.90
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 65.65
Offer Price 120.15
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1080.00
73.50 0.00 0.00% 1052.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,600
Change in OI 0
Bid Price 0.00
Offer Price 87.10
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1080.00
36.05 0.00 0.00% 1089.85
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 26.70
Offer Price 29.10
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
12.60 0.00 0.00% 1113.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,200
Change in OI 0
Bid Price 1.75
Offer Price 8.50
Bid Quantity 1,200
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% 1125.55
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 0.50
Offer Price 1.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1140.00
65.50 0.00 0.00% 1060.40
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 0.00
Offer Price 65.95
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE720.00
1.00 0.00 0.00% 1124.90
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 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1050.00
99.00 0.00 0.00% 1026.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 81.20
Offer Price 108.95
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1020.00
48.75 0.00 0.00% 1077.15
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 82.20
Offer Price 146.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1200.00
120.00 0.00 0.00% 1005.90
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 55.70
Offer Price 117.95
Bid Quantity 27,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1130.00
67.55 0.00 0.00% 1058.35
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 49.70
Offer Price 52.35
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
53.00 -1.75 -3.20% 1072.90
Previous Close 54.75
Open 53.00
High 53.00
Low 53.00
Vol 1,200
Open Interest (OI) 16,800
Change in OI 0
Bid Price 50.45
Offer Price 57.35
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
58.30 -2.15 -3.56% 1067.60
Previous Close 60.45
Open 64.80
High 64.80
Low 54.40
Vol 52,800
Open Interest (OI) 2,11,200
Change in OI 1,200
Bid Price 58.05
Offer Price 59.30
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
14.00 -0.55 -3.78% 1111.90
Previous Close 14.55
Open 14.50
High 14.50
Low 14.00
Vol 3,600
Open Interest (OI) 24,000
Change in OI 2,400
Bid Price 11.05
Offer Price 22.95
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
48.40 -2.15 -4.25% 1077.50
Previous Close 50.55
Open 50.50
High 50.50
Low 45.85
Vol 25,200
Open Interest (OI) 22,800
Change in OI 16,800
Bid Price 46.95
Offer Price 48.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1150.00
34.70 -2.35 -6.34% 1091.20
Previous Close 37.05
Open 37.75
High 37.75
Low 33.95
Vol 52,800
Open Interest (OI) 1,65,600
Change in OI 19,200
Bid Price 34.15
Offer Price 35.30
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1160.00
30.75 -2.10 -6.39% 1095.15
Previous Close 32.85
Open 33.35
High 33.35
Low 29.70
Vol 13,200
Open Interest (OI) 30,000
Change in OI 2,400
Bid Price 30.70
Offer Price 32.60
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
38.80 -2.95 -7.07% 1087.10
Previous Close 41.75
Open 38.00
High 40.00
Low 37.40
Vol 22,800
Open Interest (OI) 56,400
Change in OI 9,600
Bid Price 38.60
Offer Price 40.65
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
65.00 -5.00 -7.14% 1060.90
Previous Close 70.00
Open 65.00
High 65.00
Low 65.00
Vol 1,200
Open Interest (OI) 0
Change in OI -1,200
Bid Price 0.00
Offer Price 71.10
Bid Quantity 0
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1200.00
20.20 -1.65 -7.55% 1105.70
Previous Close 21.85
Open 23.20
High 23.35
Low 19.00
Vol 2,08,800
Open Interest (OI) 5,17,200
Change in OI -9,600
Bid Price 19.60
Offer Price 20.20
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1130.00
41.30 -3.50 -7.81% 1084.60
Previous Close 44.80
Open 44.20
High 46.45
Low 41.00
Vol 7,200
Open Interest (OI) 13,200
Change in OI 2,400
Bid Price 42.40
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
PE1100.00
35.15 -5.20 -12.89% 1090.75
Previous Close 40.35
Open 41.90
High 42.00
Low 35.15
Vol 46,800
Open Interest (OI) 56,400
Change in OI 9,600
Bid Price 34.85
Offer Price 36.80
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
9.30 -1.40 -13.08% 1116.60
Previous Close 10.70
Open 11.50
High 11.50
Low 9.30
Vol 26,400
Open Interest (OI) 54,000
Change in OI 14,400
Bid Price 9.30
Offer Price 11.00
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
12.10 -1.85 -13.26% 1113.80
Previous Close 13.95
Open 10.60
High 12.10
Low 10.60
Vol 4,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 2.90
Offer Price 13.95
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1220.00
14.05 -2.85 -16.86% 1111.85
Previous Close 16.90
Open 15.45
High 15.45
Low 14.05
Vol 3,600
Open Interest (OI) 8,400
Change in OI -1,200
Bid Price 14.15
Offer Price 17.00
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
6.25 -1.30 -17.22% 1119.65
Previous Close 7.55
Open 8.00
High 8.00
Low 5.05
Vol 1,00,800
Open Interest (OI) 3,55,200
Change in OI 12,000
Bid Price 5.85
Offer Price 6.55
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
9.25 -1.95 -17.41% 1116.65
Previous Close 11.20
Open 11.00
High 11.65
Low 9.25
Vol 91,200
Open Interest (OI) 1,74,000
Change in OI 6,000
Bid Price 9.25
Offer Price 9.75
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
22.95 -5.05 -18.04% 1102.95
Previous Close 28.00
Open 20.60
High 23.90
Low 20.60
Vol 7,200
Open Interest (OI) 15,600
Change in OI 1,200
Bid Price 19.45
Offer Price 22.95
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
3.55 -1.55 -30.39% 1122.35
Previous Close 5.10
Open 5.10
High 5.10
Low 3.50
Vol 30,000
Open Interest (OI) 60,000
Change in OI 6,000
Bid Price 3.50
Offer Price 3.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1050.00
18.30 -9.55 -34.29% 1107.60
Previous Close 27.85
Open 21.55
High 21.55
Low 18.30
Vol 10,800
Open Interest (OI) 13,200
Change in OI 7,200
Bid Price 15.15
Offer Price 20.00
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
2.80 -1.70 -37.78% 1123.10
Previous Close 4.50
Open 3.70
High 3.70
Low 2.50
Vol 30,000
Open Interest (OI) 54,000
Change in OI 12,000
Bid Price 2.70
Offer Price 2.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1180.00
14.30 -13.15 -47.91% 1111.60
Previous Close 27.45
Open 27.65
High 27.65
Low 14.30
Vol 9,600
Open Interest (OI) 1,04,400
Change in OI 0
Bid Price 14.90
Offer Price 25.65
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
45.20 -152.30 -77.11% 1080.70
Previous Close 197.50
Open 49.85
High 49.85
Low 45.00
Vol 3,600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 44.40
Offer Price 46.90
Bid Quantity 1,200
Offer Quantity 2,400

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