NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1150.35
Change Change %
12.85 1.13%

Updated:21 Oct, 2020, 10:19 AM IST
BSE
1149.85
Change Change %
12.80 1.13%

Updated:21 Oct, 2020, 10:24 AM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1110.00 		37.75 6.40 20.41% 1112.60
Previous Close 31.35
Open 41.95
High 41.95
Low 32.00
Vol 56,400
Open Interest (OI) 1,74,000
Change in OI -12,000
Bid Price 36.90
Offer Price 37.90
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1130.00 		25.25 4.10 19.39% 1125.10
Previous Close 21.15
Open 21.20
High 27.55
Low 20.90
Vol 4,87,200
Open Interest (OI) 5,52,000
Change in OI -73,200
Bid Price 24.85
Offer Price 25.20
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1120.00 		31.00 5.00 19.23% 1119.35
Previous Close 26.00
Open 28.70
High 34.05
Low 26.55
Vol 2,64,000
Open Interest (OI) 9,26,400
Change in OI -85,200
Bid Price 30.70
Offer Price 31.40
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1150.00 		16.60 2.60 18.57% 1133.75
Previous Close 14.00
Open 14.50
High 18.50
Low 13.50
Vol 18,10,800
Open Interest (OI) 28,93,200
Change in OI 93,600
Bid Price 16.35
Offer Price 16.55
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1140.00 		20.45 3.15 18.21% 1129.90
Previous Close 17.30
Open 17.90
High 22.80
Low 16.85
Vol 17,23,200
Open Interest (OI) 15,64,800
Change in OI -2,11,200
Bid Price 20.20
Offer Price 20.35
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1100.00 		44.80 6.80 17.89% 1105.55
Previous Close 38.00
Open 38.05
High 48.50
Low 38.05
Vol 3,10,800
Open Interest (OI) 11,72,400
Change in OI -1,11,600
Bid Price 44.65
Offer Price 45.15
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1070.00 		71.40 9.90 16.10% 1078.95
Previous Close 61.50
Open 66.00
High 75.55
Low 66.00
Vol 3,600
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 70.05
Offer Price 72.00
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1080.00 		62.00 8.25 15.35% 1088.35
Previous Close 53.75
Open 58.00
High 63.50
Low 55.60
Vol 13,200
Open Interest (OI) 1,48,800
Change in OI -7,200
Bid Price 61.40
Offer Price 63.15
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1090.00 		52.00 6.50 14.29% 1098.35
Previous Close 45.50
Open 52.00
High 52.00
Low 52.00
Vol 1,200
Open Interest (OI) 1,40,400
Change in OI 0
Bid Price 52.70
Offer Price 53.90
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1160.00 		12.80 1.55 13.78% 1137.55
Previous Close 11.25
Open 12.05
High 14.70
Low 10.65
Vol 14,38,800
Open Interest (OI) 15,51,600
Change in OI 1,03,200
Bid Price 12.80
Offer Price 12.95
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1040.00 		100.10 12.05 13.69% 1050.25
Previous Close 88.05
Open 94.75
High 101.00
Low 94.75
Vol 4,800
Open Interest (OI) 1,69,200
Change in OI 0
Bid Price 98.30
Offer Price 99.70
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1060.00 		78.65 8.75 12.52% 1071.70
Previous Close 69.90
Open 75.80
High 78.65
Low 75.80
Vol 3,600
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 78.95
Offer Price 81.00
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1050.00 		86.70 7.90 10.03% 1063.65
Previous Close 78.80
Open 83.50
High 90.70
Low 83.50
Vol 21,600
Open Interest (OI) 2,90,400
Change in OI -2,400
Bid Price 88.70
Offer Price 90.10
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1030.00 		112.00 9.00 8.74% 1038.35
Previous Close 103.00
Open 112.00
High 112.00
Low 112.00
Vol 1,200
Open Interest (OI) 1,82,400
Change in OI 0
Bid Price 107.55
Offer Price 110.05
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1010.00 		129.10 9.90 8.31% 1021.25
Previous Close 119.20
Open 129.10
High 129.10
Low 129.10
Vol 2,400
Open Interest (OI) 75,600
Change in OI 0
Bid Price 128.25
Offer Price 129.45
Bid Quantity 9,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1000.00 		138.95 10.05 7.80% 1011.40
Previous Close 128.90
Open 133.65
High 142.00
Low 133.65
Vol 16,800
Open Interest (OI) 8,05,200
Change in OI -7,200
Bid Price 137.75
Offer Price 138.95
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE950.00 		0.70 0.05 7.69% 1149.65
Previous Close 0.65
Open 0.65
High 0.75
Low 0.60
Vol 13,200
Open Interest (OI) 3,52,800
Change in OI -3,600
Bid Price 0.55
Offer Price 0.70
Bid Quantity 2,400
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1180.00 		8.10 0.55 7.28% 1142.25
Previous Close 7.55
Open 8.30
High 9.40
Low 6.75
Vol 9,64,800
Open Interest (OI) 15,52,800
Change in OI 10,800
Bid Price 8.10
Offer Price 8.25
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE950.00 		188.50 10.70 6.02% 961.85
Previous Close 177.80
Open 188.50
High 188.50
Low 188.50
Vol 1,200
Open Interest (OI) 1,11,600
Change in OI 0
Bid Price 186.60
Offer Price 189.10
Bid Quantity 1,200
Offer Quantity 4,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1020.00 		112.50 3.55 3.26% 1037.85
Previous Close 108.95
Open 112.50
High 112.50
Low 112.50
Vol 1,200
Open Interest (OI) 99,600
Change in OI 0
Bid Price 117.75
Offer Price 119.50
Bid Quantity 3,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1200.00 		5.45 0.10 1.87% 1144.90
Previous Close 5.35
Open 4.10
High 6.30
Low 4.10
Vol 11,90,400
Open Interest (OI) 53,43,600
Change in OI -2,11,200
Bid Price 5.40
Offer Price 5.50
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE930.00 		92.50 0.00 0.00% 1057.85
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 175.40
Offer Price 249.35
Bid Quantity 27,600
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE930.00 		0.70 0.00 0.00% 1149.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 3,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE920.00 		214.00 0.00 0.00% 936.35
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 217.25
Offer Price 243.40
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE900.00 		233.00 0.00 0.00% 917.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,800
Change in OI 0
Bid Price 236.30
Offer Price 238.90
Bid Quantity 4,800
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE940.00 		158.45 0.00 0.00% 991.90
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 195.95
Offer Price 228.50
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE970.00 		160.10 0.00 0.00% 990.25
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 166.05
Offer Price 172.05
Bid Quantity 1,200
Offer Quantity 4,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE750.00 		240.00 0.00 0.00% 910.35
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 337.30
Offer Price 438.15
Bid Quantity 1,200
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE750.00 		0.10 0.00 0.00% 1150.25
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 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE850.00 		278.00 0.00 0.00% 872.35
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 270.95
Offer Price 326.35
Bid Quantity 6,000
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE850.00 		0.65 0.00 0.00% 1149.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,18,400
Change in OI 0
Bid Price 0.35
Offer Price 0.70
Bid Quantity 9,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE860.00 		0.50 0.00 0.00% 1149.85
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 0.20
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE780.00 		1.15 0.00 0.00% 1149.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE980.00 		147.20 0.00 0.00% 1003.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 67,200
Change in OI 0
Bid Price 158.00
Offer Price 159.45
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE740.00 		250.00 0.00 0.00% 900.35
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 344.70
Offer Price 449.30
Bid Quantity 1,200
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE740.00 		0.25 0.00 0.00% 1150.10
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 0.05
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE800.00 		315.00 0.00 0.00% 835.35
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 317.65
Offer Price 344.85
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE800.00 		0.45 0.00 0.00% 1149.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,22,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE870.00 		285.00 0.00 0.00% 865.35
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 227.40
Offer Price 304.50
Bid Quantity 1,200
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE870.00 		0.20 0.00 0.00% 1150.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 9,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE720.00 		0.10 0.00 0.00% 1150.25
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
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1240.00 		145.65 0.00 0.00% 1004.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 102.65
Offer Price 119.65
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE990.00 		142.35 0.00 0.00% 1008.00
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 146.20
Offer Price 150.15
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE880.00 		125.30 0.00 0.00% 1025.05
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 249.80
Offer Price 293.30
Bid Quantity 1,200
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE880.00 		0.50 0.00 0.00% 1149.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,200
Change in OI 0
Bid Price 0.25
Offer Price 0.90
Bid Quantity 12,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE960.00 		133.00 0.00 0.00% 1017.35
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 176.10
Offer Price 179.65
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE910.00 		122.05 0.00 0.00% 1028.30
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 209.55
Offer Price 259.85
Bid Quantity 1,200
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE910.00 		0.90 0.00 0.00% 1149.45
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 0.25
Offer Price 0.95
Bid Quantity 3,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1220.00 		3.35 -0.20 -5.63% 1147.00
Previous Close 3.55
Open 3.50
High 4.00
Low 3.00
Vol 4,27,200
Open Interest (OI) 9,69,600
Change in OI 1,200
Bid Price 3.35
Offer Price 3.45
Bid Quantity 9,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE960.00 		0.75 -0.10 -11.76% 1149.60
Previous Close 0.85
Open 0.75
High 0.75
Low 0.60
Vol 4,800
Open Interest (OI) 93,600
Change in OI -2,400
Bid Price 0.60
Offer Price 0.90
Bid Quantity 4,800
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1240.00 		2.20 -0.30 -12.00% 1148.15
Previous Close 2.50
Open 2.25
High 2.60
Low 1.90
Vol 3,36,000
Open Interest (OI) 19,45,200
Change in OI 14,400
Bid Price 2.15
Offer Price 2.25
Bid Quantity 1,200
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1200.00 		67.10 -9.90 -12.86% 1083.25
Previous Close 77.00
Open 70.00
High 70.00
Low 65.00
Vol 12,000
Open Interest (OI) 1,60,800
Change in OI -6,000
Bid Price 66.85
Offer Price 67.70
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1260.00 		1.50 -0.25 -14.29% 1148.85
Previous Close 1.75
Open 1.50
High 1.75
Low 1.35
Vol 2,76,000
Open Interest (OI) 8,67,600
Change in OI -62,400
Bid Price 1.45
Offer Price 1.55
Bid Quantity 8,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1180.00 		50.35 -10.65 -17.46% 1100.00
Previous Close 61.00
Open 50.50
High 51.50
Low 49.50
Vol 10,800
Open Interest (OI) 52,800
Change in OI 1,200
Bid Price 49.35
Offer Price 51.50
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE920.00 		0.55 -0.15 -21.43% 1149.80
Previous Close 0.70
Open 0.55
High 0.55
Low 0.55
Vol 1,200
Open Interest (OI) 1,12,800
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1160.00 		34.45 -9.55 -21.70% 1115.90
Previous Close 44.00
Open 39.40
High 40.90
Low 33.95
Vol 16,800
Open Interest (OI) 81,600
Change in OI 0
Bid Price 34.10
Offer Price 35.15
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1300.00 		0.70 -0.20 -22.22% 1149.65
Previous Close 0.90
Open 0.80
High 0.85
Low 0.70
Vol 1,92,000
Open Interest (OI) 24,08,400
Change in OI -8,400
Bid Price 0.65
Offer Price 0.75
Bid Quantity 18,000
Offer Quantity 12,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1150.00 		28.25 -8.90 -23.96% 1122.10
Previous Close 37.15
Open 34.50
High 35.05
Low 26.40
Vol 1,42,800
Open Interest (OI) 3,03,600
Change in OI 4,800
Bid Price 28.20
Offer Price 28.80
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1340.00 		0.45 -0.15 -25.00% 1149.90
Previous Close 0.60
Open 0.45
High 0.45
Low 0.40
Vol 36,000
Open Interest (OI) 5,97,600
Change in OI -12,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 28,800
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1320.00 		0.45 -0.15 -25.00% 1149.90
Previous Close 0.60
Open 0.50
High 0.50
Low 0.20
Vol 70,800
Open Interest (OI) 3,25,200
Change in OI -8,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,600
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE970.00 		0.60 -0.20 -25.00% 1149.75
Previous Close 0.80
Open 0.60
High 0.60
Low 0.60
Vol 4,800
Open Interest (OI) 1,39,200
Change in OI -1,200
Bid Price 0.60
Offer Price 0.70
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE940.00 		0.55 -0.20 -26.67% 1149.80
Previous Close 0.75
Open 0.55
High 0.55
Low 0.55
Vol 2,400
Open Interest (OI) 1,94,400
Change in OI -2,400
Bid Price 0.55
Offer Price 0.80
Bid Quantity 7,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1140.00 		22.50 -8.20 -26.71% 1127.85
Previous Close 30.70
Open 23.55
High 28.70
Low 20.80
Vol 2,50,800
Open Interest (OI) 2,94,000
Change in OI 19,200
Bid Price 22.30
Offer Price 22.55
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1360.00 		0.40 -0.15 -27.27% 1149.95
Previous Close 0.55
Open 0.40
High 0.45
Low 0.40
Vol 25,200
Open Interest (OI) 3,75,600
Change in OI -3,600
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
CE1280.00 		0.90 -0.35 -28.00% 1149.45
Previous Close 1.25
Open 1.05
High 1.15
Low 0.85
Vol 1,48,800
Open Interest (OI) 6,24,000
Change in OI -24,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 6,000
Offer Quantity 4,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1130.00 		17.45 -7.10 -28.92% 1132.90
Previous Close 24.55
Open 16.00
High 22.55
Low 16.00
Vol 3,68,400
Open Interest (OI) 2,30,400
Change in OI 81,600
Bid Price 17.25
Offer Price 17.40
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1000.00 		1.05 -0.45 -30.00% 1149.30
Previous Close 1.50
Open 1.40
High 1.50
Low 1.00
Vol 1,56,000
Open Interest (OI) 14,78,400
Change in OI -20,400
Bid Price 1.00
Offer Price 1.05
Bid Quantity 3,600
Offer Quantity 10,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1010.00 		1.15 -0.50 -30.30% 1149.20
Previous Close 1.65
Open 1.50
High 1.50
Low 1.00
Vol 48,000
Open Interest (OI) 1,62,000
Change in OI -3,600
Bid Price 1.05
Offer Price 1.35
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1120.00 		13.30 -6.00 -31.09% 1137.05
Previous Close 19.30
Open 17.00
High 17.75
Low 12.15
Vol 6,61,200
Open Interest (OI) 6,54,000
Change in OI 1,32,000
Bid Price 13.10
Offer Price 13.25
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE990.00 		0.95 -0.45 -32.14% 1149.40
Previous Close 1.40
Open 1.10
High 1.20
Low 0.95
Vol 27,600
Open Interest (OI) 75,600
Change in OI -6,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 2,400
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE900.00 		0.40 -0.20 -33.33% 1149.95
Previous Close 0.60
Open 0.60
High 0.60
Low 0.40
Vol 4,800
Open Interest (OI) 4,17,600
Change in OI -1,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1110.00 		10.00 -5.05 -33.55% 1140.35
Previous Close 15.05
Open 17.30
High 17.30
Low 9.25
Vol 2,72,400
Open Interest (OI) 2,79,600
Change in OI 36,000
Bid Price 9.85
Offer Price 10.00
Bid Quantity 2,400
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1020.00 		1.20 -0.65 -35.14% 1149.15
Previous Close 1.85
Open 2.00
High 2.10
Low 1.15
Vol 1,17,600
Open Interest (OI) 3,25,200
Change in OI 10,800
Bid Price 1.15
Offer Price 1.25
Bid Quantity 6,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1100.00 		7.30 -4.25 -36.80% 1143.05
Previous Close 11.55
Open 9.30
High 11.25
Low 6.90
Vol 11,64,000
Open Interest (OI) 13,44,000
Change in OI 15,600
Bid Price 7.30
Offer Price 7.40
Bid Quantity 3,600
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1030.00 		1.25 -0.75 -37.50% 1149.10
Previous Close 2.00
Open 1.45
High 1.55
Low 1.10
Vol 1,26,000
Open Interest (OI) 2,43,600
Change in OI 28,800
Bid Price 1.20
Offer Price 1.30
Bid Quantity 15,600
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE980.00 		0.75 -0.45 -37.50% 1149.60
Previous Close 1.20
Open 0.75
High 0.90
Low 0.75
Vol 15,600
Open Interest (OI) 3,74,400
Change in OI 2,400
Bid Price 0.75
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1090.00 		5.50 -3.40 -38.20% 1144.85
Previous Close 8.90
Open 7.50
High 7.65
Low 5.30
Vol 2,06,400
Open Interest (OI) 2,58,000
Change in OI 12,000
Bid Price 5.45
Offer Price 5.55
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1070.00 		3.10 -2.10 -40.38% 1147.25
Previous Close 5.20
Open 2.15
High 4.30
Low 2.15
Vol 1,59,600
Open Interest (OI) 2,67,600
Change in OI 0
Bid Price 3.00
Offer Price 3.10
Bid Quantity 3,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1080.00 		4.05 -2.75 -40.44% 1146.30
Previous Close 6.80
Open 5.65
High 6.10
Low 3.90
Vol 4,04,400
Open Interest (OI) 6,76,800
Change in OI 8,400
Bid Price 4.05
Offer Price 4.20
Bid Quantity 7,200
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1040.00 		1.60 -1.10 -40.74% 1148.75
Previous Close 2.70
Open 1.85
High 2.50
Low 1.55
Vol 1,47,600
Open Interest (OI) 4,09,200
Change in OI -20,400
Bid Price 1.50
Offer Price 1.60
Bid Quantity 19,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1050.00 		2.00 -1.40 -41.18% 1148.35
Previous Close 3.40
Open 2.90
High 3.20
Low 1.85
Vol 2,20,800
Open Interest (OI) 7,76,400
Change in OI 27,600
Bid Price 1.95
Offer Price 2.05
Bid Quantity 4,800
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
29-10-2020		 OPTSTK
PE1060.00 		2.35 -1.75 -42.68% 1148.00
Previous Close 4.10
Open 2.60
High 3.55
Low 2.30
Vol 2,01,600
Open Interest (OI) 3,58,800
Change in OI 9,600
Bid Price 2.35
Offer Price 2.40
Bid Quantity 4,800
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1180.00 		29.00 3.55 13.95% 1121.35
Previous Close 25.45
Open 30.00
High 30.00
Low 29.00
Vol 3,600
Open Interest (OI) 1,04,400
Change in OI -1,200
Bid Price 28.35
Offer Price 30.10
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1150.00 		41.45 4.55 12.33% 1108.90
Previous Close 36.90
Open 40.70
High 43.00
Low 39.80
Vol 20,400
Open Interest (OI) 1,87,200
Change in OI 4,800
Bid Price 40.05
Offer Price 41.90
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1140.00 		46.00 5.00 12.20% 1104.35
Previous Close 41.00
Open 41.00
High 46.00
Low 41.00
Vol 6,000
Open Interest (OI) 56,400
Change in OI -1,200
Bid Price 45.00
Offer Price 46.60
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1160.00 		38.20 4.10 12.02% 1112.15
Previous Close 34.10
Open 37.00
High 38.80
Low 37.00
Vol 3,600
Open Interest (OI) 34,800
Change in OI 0
Bid Price 35.75
Offer Price 37.60
Bid Quantity 6,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1100.00 		68.00 6.85 11.20% 1082.35
Previous Close 61.15
Open 65.00
High 71.00
Low 65.00
Vol 54,000
Open Interest (OI) 1,86,000
Change in OI -27,600
Bid Price 67.05
Offer Price 69.70
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1130.00 		49.90 4.80 10.64% 1100.45
Previous Close 45.10
Open 49.90
High 49.90
Low 49.90
Vol 1,200
Open Interest (OI) 14,400
Change in OI 0
Bid Price 49.80
Offer Price 51.90
Bid Quantity 1,200
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1200.00 		23.00 2.05 9.79% 1127.35
Previous Close 20.95
Open 22.00
High 23.80
Low 21.15
Vol 96,000
Open Interest (OI) 5,06,400
Change in OI -24,000
Bid Price 22.85
Offer Price 23.25
Bid Quantity 12,000
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1260.00 		10.70 0.85 8.63% 1139.65
Previous Close 9.85
Open 10.05
High 10.75
Low 10.00
Vol 7,200
Open Interest (OI) 64,800
Change in OI -3,600
Bid Price 9.50
Offer Price 10.85
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1360.00 		3.30 0.20 6.45% 1147.05
Previous Close 3.10
Open 3.30
High 3.30
Low 3.30
Vol 3,600
Open Interest (OI) 64,800
Change in OI 2,400
Bid Price 2.35
Offer Price 3.30
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1300.00 		6.45 0.35 5.74% 1143.90
Previous Close 6.10
Open 6.10
High 6.50
Low 5.80
Vol 19,200
Open Interest (OI) 3,86,400
Change in OI 2,400
Bid Price 6.45
Offer Price 6.90
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1050.00 		105.00 3.55 3.50% 1045.35
Previous Close 101.45
Open 105.00
High 105.00
Low 105.00
Vol 1,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 100.60
Offer Price 108.35
Bid Quantity 6,000
Offer Quantity 4,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1030.00 		99.75 0.00 0.00% 1050.60
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 75.90
Offer Price 156.70
Bid Quantity 1,200
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE900.00 		209.10 0.00 0.00% 941.25
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 232.60
Offer Price 249.10
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE940.00 		50.00 0.00 0.00% 1100.35
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 164.35
Offer Price 239.35
Bid Quantity 1,200
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1090.00 		59.65 0.00 0.00% 1090.70
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 54.85
Offer Price 100.00
Bid Quantity 3,600
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1040.00 		48.00 0.00 0.00% 1102.35
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 90.30
Offer Price 144.20
Bid Quantity 2,400
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1120.00 		52.60 0.00 0.00% 1097.75
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 55.05
Offer Price 58.70
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1080.00 		78.00 0.00 0.00% 1072.35
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 79.10
Offer Price 85.85
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1080.00 		26.00 0.00 0.00% 1124.35
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 20.30
Offer Price 22.20
Bid Quantity 6,000
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE850.00 		275.00 0.00 0.00% 875.35
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 284.45
Offer Price 303.05
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE850.00 		0.45 0.00 0.00% 1149.90
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 0.60
Offer Price 1.50
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE980.00 		12.60 0.00 0.00% 1137.75
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 0.20
Offer Price 6.45
Bid Quantity 1,200
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1220.00 		16.75 0.00 0.00% 1133.60
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 17.05
Offer Price 19.10
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE800.00 		325.00 0.00 0.00% 825.35
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 331.75
Offer Price 350.40
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE800.00 		0.35 0.00 0.00% 1150.00
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 0.35
Offer Price 2.50
Bid Quantity 3,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1000.00 		138.10 0.00 0.00% 1012.25
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 141.40
Offer Price 151.75
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE720.00 		1.00 0.00 0.00% 1149.35
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 7,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1240.00 		11.35 0.00 0.00% 1139.00
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 12.50
Offer Price 13.80
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1060.00 		81.95 0.00 0.00% 1068.40
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 78.15
Offer Price 112.25
Bid Quantity 6,000
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1060.00 		15.00 0.00 0.00% 1135.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 6.20
Offer Price 16.70
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1020.00 		122.00 0.00 0.00% 1028.35
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 110.90
Offer Price 145.05
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1020.00 		14.00 0.00 0.00% 1136.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.55
Offer Price 12.10
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1200.00 		85.00 0.00 0.00% 1065.35
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 78.25
Offer Price 83.65
Bid Quantity 3,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1110.00 		60.00 0.00 0.00% 1090.35
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 30.10
Offer Price 77.00
Bid Quantity 3,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1110.00 		43.70 0.00 0.00% 1106.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 29.95
Offer Price 31.70
Bid Quantity 6,000
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE950.00 		185.30 0.00 0.00% 965.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 181.80
Offer Price 207.45
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1070.00 		19.00 -0.95 -4.76% 1131.35
Previous Close 19.95
Open 19.00
High 19.00
Low 19.00
Vol 2,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 16.00
Offer Price 19.00
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1130.00 		40.85 -3.15 -7.16% 1109.50
Previous Close 44.00
Open 40.85
High 40.85
Low 40.85
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 38.50
Offer Price 54.55
Bid Quantity 1,200
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1000.00 		6.50 -0.60 -8.45% 1143.85
Previous Close 7.10
Open 6.05
High 6.75
Low 6.05
Vol 20,400
Open Interest (OI) 2,17,200
Change in OI 3,600
Bid Price 6.35
Offer Price 6.75
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1150.00 		49.50 -6.25 -11.21% 1100.85
Previous Close 55.75
Open 49.50
High 49.50
Low 49.50
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 46.30
Offer Price 51.00
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE950.00 		3.55 -0.45 -11.25% 1146.80
Previous Close 4.00
Open 4.00
High 4.00
Low 3.55
Vol 3,600
Open Interest (OI) 96,000
Change in OI 0
Bid Price 2.80
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1100.00 		27.30 -3.80 -12.22% 1123.05
Previous Close 31.10
Open 30.75
High 30.75
Low 26.50
Vol 38,400
Open Interest (OI) 88,800
Change in OI 6,000
Bid Price 26.35
Offer Price 27.80
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1140.00 		44.50 -6.20 -12.23% 1105.85
Previous Close 50.70
Open 46.00
High 46.00
Low 44.50
Vol 3,600
Open Interest (OI) 9,600
Change in OI 1,200
Bid Price 43.45
Offer Price 45.00
Bid Quantity 2,400
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
CE1340.00 		3.00 -0.45 -13.04% 1147.35
Previous Close 3.45
Open 3.00
High 3.00
Low 3.00
Vol 1,200
Open Interest (OI) 61,200
Change in OI 0
Bid Price 3.00
Offer Price 3.75
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1120.00 		34.30 -5.75 -14.36% 1116.05
Previous Close 40.05
Open 35.50
High 35.50
Low 34.30
Vol 8,400
Open Interest (OI) 24,000
Change in OI -3,600
Bid Price 34.35
Offer Price 35.95
Bid Quantity 6,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE1050.00 		13.00 -2.50 -16.13% 1137.35
Previous Close 15.50
Open 15.00
High 15.00
Low 13.00
Vol 10,800
Open Interest (OI) 45,600
Change in OI -3,600
Bid Price 13.10
Offer Price 14.70
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
26-11-2020		 OPTSTK
PE900.00 		2.50 -0.50 -16.67% 1147.85
Previous Close 3.00
Open 2.55
High 2.55
Low 2.50
Vol 2,400
Open Interest (OI) 1,46,400
Change in OI 2,400
Bid Price 2.35
Offer Price 2.60
Bid Quantity 1,200
Offer Quantity 1,200
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Infosys Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Infosys Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Infosys


Announcements

Follow us on

Trending

NDTV Group Sites

Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com