Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1590.45
Change Change %
0.25 0.02%

Updated:23 Jul, 2021, 15:59 PM IST

BSE
1590.35
Change Change %
0.15 0.01%

Updated:23 Jul, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1240.00
0.50 0.25 100.00% 1589.95
Previous Close 0.25
Open 0.50
High 0.50
Low 0.50
Vol 600
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1860.00
0.30 0.05 20.00% 1590.15
Previous Close 0.25
Open 0.25
High 0.30
Low 0.25
Vol 6,000
Open Interest (OI) 54,600
Change in OI -3,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1640.00
56.70 2.95 5.49% 1533.75
Previous Close 53.75
Open 52.55
High 56.70
Low 47.50
Vol 24,000
Open Interest (OI) 51,600
Change in OI -9,000
Bid Price 50.90
Offer Price 56.50
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1480.00
113.75 2.05 1.84% 1476.70
Previous Close 111.70
Open 108.00
High 113.75
Low 108.00
Vol 4,200
Open Interest (OI) 69,600
Change in OI -600
Bid Price 108.05
Offer Price 143.85
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1400.00
191.00 1.00 0.53% 1399.45
Previous Close 190.00
Open 190.00
High 197.00
Low 188.50
Vol 14,400
Open Interest (OI) 2,67,000
Change in OI -4,200
Bid Price 188.75
Offer Price 191.95
Bid Quantity 600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1440.00
150.15 0.15 0.10% 1440.30
Previous Close 150.00
Open 147.15
High 150.15
Low 147.15
Vol 1,800
Open Interest (OI) 24,600
Change in OI -600
Bid Price 148.45
Offer Price 152.40
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1360.00
230.00 0.20 0.09% 1360.45
Previous Close 229.80
Open 230.00
High 230.00
Low 230.00
Vol 600
Open Interest (OI) 29,400
Change in OI 0
Bid Price 226.55
Offer Price 230.25
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1740.00
191.05 0.00 0.00% 1399.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 147.95
Offer Price 154.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1380.00
184.95 0.00 0.00% 1405.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,400
Change in OI 0
Bid Price 191.90
Offer Price 211.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1800.00
0.25 0.00 0.00% 1590.20
Previous Close 0.25
Open 0.30
High 0.35
Low 0.25
Vol 81,000
Open Interest (OI) 4,80,600
Change in OI -22,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 11,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1340.00
228.65 0.00 0.00% 1361.80
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 232.60
Offer Price 273.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1320.00
200.00 0.00 0.00% 1390.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 252.10
Offer Price 293.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1880.00
0.20 0.00 0.00% 1590.25
Previous Close 0.20
Open 0.45
High 0.45
Low 0.20
Vol 16,800
Open Interest (OI) 62,400
Change in OI -1,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1280.00
0.30 0.00 0.00% 1590.15
Previous Close 0.30
Open 0.30
High 0.50
Low 0.30
Vol 1,800
Open Interest (OI) 35,400
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE800.00
711.00 0.00 0.00% 879.45
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 698.90
Offer Price 884.45
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE800.00
0.05 0.00 0.00% 1590.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1000.00
530.00 0.00 0.00% 1060.45
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 521.00
Offer Price 661.05
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1000.00
0.25 0.00 0.00% 1590.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1260.00
290.00 0.00 0.00% 1300.45
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 289.70
Offer Price 371.15
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1140.00
0.60 0.00 0.00% 1589.85
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 0.10
Offer Price 1.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE960.00
555.00 0.00 0.00% 1035.45
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 556.65
Offer Price 705.70
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE960.00
0.20 0.00 0.00% 1590.25
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1300.00
259.00 0.00 0.00% 1331.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,400
Change in OI 0
Bid Price 273.30
Offer Price 300.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1420.00
153.50 0.00 0.00% 1436.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,600
Change in OI 0
Bid Price 165.75
Offer Price 186.25
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1020.00
0.05 0.00 0.00% 1590.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1200.00
352.10 0.00 0.00% 1238.35
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 334.30
Offer Price 445.15
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1100.00
440.00 0.00 0.00% 1150.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 433.40
Offer Price 551.00
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1100.00
0.10 0.00 0.00% 1590.35
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 0.05
Offer Price 0.80
Bid Quantity 4,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1500.00
89.95 -0.30 -0.33% 1500.50
Previous Close 90.25
Open 90.50
High 96.95
Low 87.80
Vol 78,600
Open Interest (OI) 1,48,800
Change in OI -28,200
Bid Price 89.05
Offer Price 90.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1700.00
109.55 -0.50 -0.45% 1480.90
Previous Close 110.05
Open 109.50
High 112.60
Low 103.30
Vol 3,000
Open Interest (OI) 52,800
Change in OI 0
Bid Price 93.25
Offer Price 114.30
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1660.00
71.75 -0.50 -0.69% 1518.70
Previous Close 72.25
Open 72.25
High 72.25
Low 64.00
Vol 16,200
Open Interest (OI) 25,800
Change in OI 0
Bid Price 69.90
Offer Price 73.65
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1460.00
129.95 -0.95 -0.73% 1460.50
Previous Close 130.90
Open 131.70
High 137.20
Low 129.95
Vol 3,600
Open Interest (OI) 78,000
Change in OI -1,800
Bid Price 128.45
Offer Price 131.50
Bid Quantity 600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1680.00
90.75 -0.80 -0.87% 1499.70
Previous Close 91.55
Open 91.60
High 92.35
Low 88.30
Vol 3,000
Open Interest (OI) 13,200
Change in OI -600
Bid Price 89.95
Offer Price 92.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1520.00
70.05 -0.80 -1.13% 1520.40
Previous Close 70.85
Open 72.00
High 78.00
Low 67.55
Vol 55,200
Open Interest (OI) 88,800
Change in OI -12,000
Bid Price 53.20
Offer Price 70.85
Bid Quantity 4,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1540.00
50.70 -1.30 -2.50% 1539.75
Previous Close 52.00
Open 51.50
High 58.25
Low 49.00
Vol 98,400
Open Interest (OI) 2,02,200
Change in OI -52,200
Bid Price 50.00
Offer Price 51.50
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1620.00
33.50 -1.35 -3.87% 1556.95
Previous Close 34.85
Open 36.00
High 37.50
Low 28.35
Vol 33,000
Open Interest (OI) 93,000
Change in OI -4,200
Bid Price 31.50
Offer Price 35.05
Bid Quantity 7,800
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1800.00
208.50 -10.25 -4.69% 1381.95
Previous Close 218.75
Open 208.50
High 208.50
Low 208.50
Vol 600
Open Interest (OI) 2,400
Change in OI 600
Bid Price 193.75
Offer Price 232.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1560.00
31.85 -2.55 -7.41% 1558.60
Previous Close 34.40
Open 33.30
High 40.00
Low 30.85
Vol 6,33,600
Open Interest (OI) 7,93,200
Change in OI -1,38,600
Bid Price 31.85
Offer Price 32.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1420.00
0.45 -0.05 -10.00% 1590.00
Previous Close 0.50
Open 0.55
High 0.75
Low 0.35
Vol 1,00,800
Open Interest (OI) 1,61,400
Change in OI -55,200
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1600.00
18.50 -2.40 -11.48% 1571.95
Previous Close 20.90
Open 21.45
High 23.15
Low 14.85
Vol 12,16,800
Open Interest (OI) 4,51,800
Change in OI 98,400
Bid Price 18.20
Offer Price 18.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1580.00
16.90 -2.95 -14.86% 1573.55
Previous Close 19.85
Open 21.35
High 24.40
Low 16.45
Vol 34,62,600
Open Interest (OI) 11,13,600
Change in OI -3,93,600
Bid Price 16.55
Offer Price 17.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1500.00
1.10 -0.25 -18.52% 1589.35
Previous Close 1.35
Open 1.55
High 1.95
Low 0.75
Vol 4,82,400
Open Interest (OI) 10,63,200
Change in OI -75,600
Bid Price 1.05
Offer Price 1.20
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1360.00
0.40 -0.10 -20.00% 1590.05
Previous Close 0.50
Open 0.35
High 0.50
Low 0.35
Vol 17,400
Open Interest (OI) 1,51,200
Change in OI -7,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1400.00
0.60 -0.15 -20.00% 1589.85
Previous Close 0.75
Open 0.80
High 1.00
Low 0.50
Vol 1,46,400
Open Interest (OI) 7,86,000
Change in OI -36,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 2,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1660.00
1.30 -0.35 -21.21% 1589.15
Previous Close 1.65
Open 2.00
High 2.05
Low 1.15
Vol 11,12,400
Open Interest (OI) 6,86,400
Change in OI 55,200
Bid Price 1.25
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1440.00
0.55 -0.15 -21.43% 1589.90
Previous Close 0.70
Open 0.90
High 0.90
Low 0.55
Vol 57,000
Open Interest (OI) 3,32,400
Change in OI -24,600
Bid Price 0.55
Offer Price 0.65
Bid Quantity 5,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1640.00
1.95 -0.55 -22.00% 1588.50
Previous Close 2.50
Open 2.30
High 3.30
Low 1.70
Vol 19,45,200
Open Interest (OI) 9,48,000
Change in OI 1,10,400
Bid Price 1.90
Offer Price 1.95
Bid Quantity 3,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1820.00
0.15 -0.05 -25.00% 1590.30
Previous Close 0.20
Open 0.25
High 0.25
Low 0.10
Vol 1,800
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1600.00
7.65 -2.60 -25.37% 1582.80
Previous Close 10.25
Open 10.25
High 12.85
Low 7.65
Vol 1,05,30,600
Open Interest (OI) 42,79,200
Change in OI -1,38,000
Bid Price 7.65
Offer Price 7.90
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1580.00
7.90 -2.70 -25.47% 1582.55
Previous Close 10.60
Open 10.80
High 11.20
Low 6.85
Vol 27,91,800
Open Interest (OI) 7,52,400
Change in OI 6,600
Bid Price 7.80
Offer Price 8.05
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1740.00
0.40 -0.15 -27.27% 1590.05
Previous Close 0.55
Open 0.65
High 0.70
Low 0.40
Vol 1,12,800
Open Interest (OI) 1,71,600
Change in OI -39,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1760.00
0.40 -0.15 -27.27% 1590.05
Previous Close 0.55
Open 0.50
High 0.70
Low 0.40
Vol 55,800
Open Interest (OI) 1,35,600
Change in OI -19,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1720.00
126.00 -48.40 -27.75% 1464.45
Previous Close 174.40
Open 126.00
High 126.00
Low 126.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 127.35
Offer Price 135.30
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1480.00
0.75 -0.30 -28.57% 1589.70
Previous Close 1.05
Open 1.40
High 1.40
Low 0.60
Vol 1,72,800
Open Interest (OI) 2,17,200
Change in OI -27,000
Bid Price 0.70
Offer Price 0.90
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1680.00
0.85 -0.35 -29.17% 1589.60
Previous Close 1.20
Open 1.55
High 1.95
Low 0.80
Vol 3,67,200
Open Interest (OI) 4,93,200
Change in OI -6,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1460.00
0.65 -0.30 -31.58% 1589.80
Previous Close 0.95
Open 1.00
High 1.10
Low 0.55
Vol 1,02,000
Open Interest (OI) 3,07,200
Change in OI -33,600
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
29-07-2021
OPTSTK
CE1620.00
2.90 -1.35 -31.76% 1587.55
Previous Close 4.25
Open 4.10
High 6.05
Low 2.80
Vol 30,15,600
Open Interest (OI) 28,47,600
Change in OI -8,400
Bid Price 2.80
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1780.00
0.20 -0.10 -33.33% 1590.25
Previous Close 0.30
Open 0.45
High 0.75
Low 0.20
Vol 23,400
Open Interest (OI) 63,600
Change in OI -9,000
Bid Price 0.20
Offer Price 0.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1520.00
1.25 -0.65 -34.21% 1589.20
Previous Close 1.90
Open 2.35
High 2.35
Low 1.10
Vol 7,19,400
Open Interest (OI) 5,22,600
Change in OI -35,400
Bid Price 1.20
Offer Price 1.30
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1700.00
0.65 -0.35 -35.00% 1589.80
Previous Close 1.00
Open 1.40
High 1.60
Low 0.60
Vol 5,67,600
Open Interest (OI) 13,65,600
Change in OI -73,800
Bid Price 0.60
Offer Price 0.75
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1720.00
0.45 -0.25 -35.71% 1590.00
Previous Close 0.70
Open 0.80
High 0.90
Low 0.45
Vol 99,600
Open Interest (OI) 2,77,800
Change in OI -43,800
Bid Price 0.45
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1560.00
3.10 -2.10 -40.38% 1587.35
Previous Close 5.20
Open 4.95
High 5.40
Low 2.95
Vol 16,76,400
Open Interest (OI) 6,45,000
Change in OI 28,800
Bid Price 3.05
Offer Price 3.15
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1540.00
1.70 -1.25 -42.37% 1588.75
Previous Close 2.95
Open 3.40
High 3.40
Low 1.65
Vol 9,28,800
Open Interest (OI) 4,19,400
Change in OI -63,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 4,200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1260.00
0.50 -0.45 -47.37% 1589.95
Previous Close 0.95
Open 0.20
High 0.50
Low 0.20
Vol 2,400
Open Interest (OI) 40,200
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1380.00
0.35 -0.35 -50.00% 1590.10
Previous Close 0.70
Open 0.50
High 0.55
Low 0.35
Vol 16,800
Open Interest (OI) 1,11,000
Change in OI -5,400
Bid Price 0.40
Offer Price 0.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
CE1840.00
0.15 -0.15 -50.00% 1590.30
Previous Close 0.30
Open 0.30
High 0.40
Low 0.10
Vol 3,600
Open Interest (OI) 29,400
Change in OI -2,400
Bid Price 0.15
Offer Price 0.30
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1320.00
0.15 -0.30 -66.67% 1590.30
Previous Close 0.45
Open 0.30
High 0.30
Low 0.15
Vol 10,200
Open Interest (OI) 32,400
Change in OI -9,000
Bid Price 0.20
Offer Price 0.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1340.00
0.15 -0.35 -70.00% 1590.30
Previous Close 0.50
Open 0.30
High 0.40
Low 0.15
Vol 11,400
Open Interest (OI) 85,800
Change in OI -9,600
Bid Price 0.15
Offer Price 0.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1300.00
0.10 -0.35 -77.78% 1590.35
Previous Close 0.45
Open 0.25
High 0.40
Low 0.10
Vol 44,400
Open Interest (OI) 1,97,400
Change in OI -26,400
Bid Price 0.10
Offer Price 0.35
Bid Quantity 5,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-07-2021
OPTSTK
PE1200.00
0.05 -0.20 -80.00% 1590.40
Previous Close 0.25
Open 0.10
High 0.20
Low 0.05
Vol 5,400
Open Interest (OI) 77,400
Change in OI -2,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1760.00
5.00 0.80 19.05% 1585.45
Previous Close 4.20
Open 4.00
High 5.00
Low 4.00
Vol 1,800
Open Interest (OI) 41,400
Change in OI 600
Bid Price 4.50
Offer Price 6.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1740.00
5.80 0.80 16.00% 1584.65
Previous Close 5.00
Open 5.00
High 6.10
Low 5.00
Vol 15,600
Open Interest (OI) 25,200
Change in OI 7,800
Bid Price 5.70
Offer Price 5.80
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1460.00
143.50 12.65 9.67% 1446.95
Previous Close 130.85
Open 143.50
High 143.50
Low 143.50
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 115.05
Offer Price 167.75
Bid Quantity 22,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1660.00
14.75 1.25 9.26% 1575.70
Previous Close 13.50
Open 17.85
High 17.85
Low 14.00
Vol 1,00,200
Open Interest (OI) 1,00,200
Change in OI 49,200
Bid Price 12.90
Offer Price 14.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1400.00
202.00 14.00 7.45% 1388.45
Previous Close 188.00
Open 202.05
High 202.05
Low 202.00
Vol 1,200
Open Interest (OI) 600
Change in OI 0
Bid Price 190.15
Offer Price 203.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1800.00
3.35 0.20 6.35% 1587.10
Previous Close 3.15
Open 4.10
High 4.15
Low 3.00
Vol 33,600
Open Interest (OI) 98,400
Change in OI 12,000
Bid Price 3.20
Offer Price 3.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1640.00
19.40 1.15 6.30% 1571.05
Previous Close 18.25
Open 19.55
High 22.15
Low 18.80
Vol 1,50,000
Open Interest (OI) 1,22,400
Change in OI 39,600
Bid Price 18.90
Offer Price 20.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1620.00
26.40 1.55 6.24% 1564.05
Previous Close 24.85
Open 26.00
High 29.55
Low 25.40
Vol 1,81,800
Open Interest (OI) 1,08,600
Change in OI 33,000
Bid Price 26.30
Offer Price 29.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1600.00
35.00 1.85 5.58% 1555.45
Previous Close 33.15
Open 34.65
High 39.40
Low 32.95
Vol 8,15,400
Open Interest (OI) 5,96,400
Change in OI 1,70,400
Bid Price 34.65
Offer Price 35.00
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1520.00
85.00 4.25 5.26% 1505.45
Previous Close 80.75
Open 83.00
High 85.00
Low 83.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 57.60
Offer Price 87.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1540.00
72.95 3.10 4.44% 1517.50
Previous Close 69.85
Open 70.95
High 76.05
Low 67.55
Vol 10,800
Open Interest (OI) 16,200
Change in OI -3,000
Bid Price 68.15
Offer Price 70.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1580.00
45.00 1.65 3.81% 1545.45
Previous Close 43.35
Open 43.20
High 49.25
Low 42.50
Vol 1,75,800
Open Interest (OI) 1,97,400
Change in OI 28,800
Bid Price 44.30
Offer Price 47.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1620.00
50.40 1.45 2.96% 1540.05
Previous Close 48.95
Open 48.75
High 50.40
Low 47.90
Vol 6,600
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.70
Offer Price 50.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1580.00
28.30 0.75 2.72% 1562.15
Previous Close 27.55
Open 27.85
High 29.95
Low 26.00
Vol 1,12,800
Open Interest (OI) 1,14,600
Change in OI 21,000
Bid Price 27.75
Offer Price 28.50
Bid Quantity 600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1600.00
38.15 0.95 2.55% 1552.30
Previous Close 37.20
Open 37.20
High 40.15
Low 35.50
Vol 2,23,800
Open Interest (OI) 2,02,200
Change in OI 84,000
Bid Price 38.15
Offer Price 39.95
Bid Quantity 4,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1560.00
56.15 0.40 0.72% 1534.30
Previous Close 55.75
Open 55.95
High 63.00
Low 53.45
Vol 54,000
Open Interest (OI) 1,03,800
Change in OI -11,400
Bid Price 53.60
Offer Price 56.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1480.00
8.30 0.00 0.00% 1582.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 4.75
Offer Price 8.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1440.00
6.00 0.00 0.00% 1584.45
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 1.15
Offer Price 6.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1340.00
250.00 0.00 0.00% 1340.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 238.15
Offer Price 284.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1720.00
14.20 0.00 0.00% 1576.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.15
Offer Price 8.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1200.00
0.90 0.00 0.00% 1589.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.65
Offer Price 1.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1780.00
4.00 0.00 0.00% 1586.45
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 2.90
Offer Price 5.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1280.00
20.00 0.00 0.00% 1570.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1500.00
103.00 -0.30 -0.29% 1487.45
Previous Close 103.30
Open 105.15
High 109.00
Low 101.00
Vol 35,400
Open Interest (OI) 97,800
Change in OI 1,200
Bid Price 103.00
Offer Price 103.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
CE1700.00
8.85 -0.15 -1.67% 1581.60
Previous Close 9.00
Open 8.95
High 11.00
Low 8.40
Vol 1,82,400
Open Interest (OI) 2,74,200
Change in OI 31,200
Bid Price 8.90
Offer Price 9.05
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1560.00
19.60 -0.60 -2.97% 1570.85
Previous Close 20.20
Open 21.00
High 21.00
Low 18.20
Vol 1,82,400
Open Interest (OI) 1,27,200
Change in OI 26,400
Bid Price 18.90
Offer Price 19.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1700.00
109.00 -6.35 -5.50% 1481.45
Previous Close 115.35
Open 111.05
High 111.05
Low 108.40
Vol 2,400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 112.05
Offer Price 117.30
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1540.00
13.30 -1.00 -6.99% 1577.15
Previous Close 14.30
Open 14.30
High 15.10
Low 12.35
Vol 1,60,800
Open Interest (OI) 1,69,200
Change in OI 45,600
Bid Price 12.55
Offer Price 13.30
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1640.00
63.00 -5.75 -8.36% 1527.45
Previous Close 68.75
Open 61.55
High 63.00
Low 61.55
Vol 1,200
Open Interest (OI) 600
Change in OI 0
Bid Price 62.65
Offer Price 73.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1520.00
9.20 -1.05 -10.24% 1581.25
Previous Close 10.25
Open 9.95
High 10.25
Low 8.75
Vol 1,00,800
Open Interest (OI) 1,41,600
Change in OI 20,400
Bid Price 9.00
Offer Price 9.20
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1460.00
4.50 -0.60 -11.76% 1585.95
Previous Close 5.10
Open 6.05
High 6.05
Low 4.00
Vol 19,800
Open Interest (OI) 1,09,800
Change in OI -1,800
Bid Price 4.25
Offer Price 4.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1500.00
6.70 -0.95 -12.42% 1583.75
Previous Close 7.65
Open 7.60
High 7.80
Low 6.40
Vol 2,14,800
Open Interest (OI) 4,14,000
Change in OI 9,000
Bid Price 6.55
Offer Price 6.75
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1400.00
2.90 -0.65 -18.31% 1587.55
Previous Close 3.55
Open 3.55
High 3.55
Low 2.85
Vol 12,000
Open Interest (OI) 1,29,000
Change in OI 600
Bid Price 2.80
Offer Price 3.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1300.00
1.40 -0.40 -22.22% 1589.05
Previous Close 1.80
Open 1.25
High 1.70
Low 1.25
Vol 6,600
Open Interest (OI) 29,400
Change in OI 2,400
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-08-2021
OPTSTK
PE1320.00
2.50 -8.50 -77.27% 1587.95
Previous Close 11.00
Open 2.50
High 2.50
Low 2.50
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-09-2021
OPTSTK
CE1800.00
15.00 0.00 0.00% 1575.45
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 6.00
Offer Price 17.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-09-2021
OPTSTK
CE1700.00
23.00 0.00 0.00% 1567.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 22.95
Offer Price 28.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-09-2021
OPTSTK
CE1880.00
9.95 0.00 0.00% 1580.50
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 0.70
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-09-2021
OPTSTK
PE1500.00
14.40 -2.05 -12.46% 1576.05
Previous Close 16.45
Open 15.70
High 15.70
Low 12.40
Vol 18,000
Open Interest (OI) 89,400
Change in OI 600
Bid Price 13.80
Offer Price 14.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-09-2021
OPTSTK
PE1400.00
4.20 -1.05 -20.00% 1586.25
Previous Close 5.25
Open 6.75
High 6.75
Low 4.20
Vol 1,200
Open Interest (OI) 6,600
Change in OI 600
Bid Price 4.25
Offer Price 5.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-09-2021
OPTSTK
PE1460.00
10.00 -5.00 -33.33% 1580.45
Previous Close 15.00
Open 10.00
High 10.00
Low 10.00
Vol 600
Open Interest (OI) 7,200
Change in OI 0
Bid Price 10.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com