Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1138.80
Change Change %
-9.55 -0.83%

Updated:22 Oct, 2020, 11:19 AM IST

BSE
1138.90
Change Change %
-9.40 -0.82%

Updated:22 Oct, 2020, 11:20 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1140.00
26.05 3.65 16.29% 1112.75
Previous Close 22.40
Open 24.15
High 27.20
Low 17.40
Vol 6,62,400
Open Interest (OI) 3,56,400
Change in OI 81,600
Bid Price 25.40
Offer Price 25.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1110.00
11.40 1.55 15.74% 1127.40
Previous Close 9.85
Open 10.65
High 12.05
Low 7.05
Vol 2,79,600
Open Interest (OI) 2,25,600
Change in OI -10,800
Bid Price 11.25
Offer Price 11.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1070.00
75.10 10.10 15.54% 1063.70
Previous Close 65.00
Open 67.20
High 75.10
Low 67.20
Vol 6,000
Open Interest (OI) 2,30,400
Change in OI 0
Bid Price 63.20
Offer Price 64.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1120.00
15.10 2.00 15.27% 1123.70
Previous Close 13.10
Open 15.45
High 16.25
Low 9.50
Vol 8,49,600
Open Interest (OI) 7,48,800
Change in OI 1,71,600
Bid Price 15.05
Offer Price 15.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1130.00
19.85 2.60 15.07% 1118.95
Previous Close 17.25
Open 18.95
High 21.55
Low 13.10
Vol 7,18,800
Open Interest (OI) 2,17,200
Change in OI 20,400
Bid Price 19.85
Offer Price 20.00
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
6.25 0.75 13.64% 1132.55
Previous Close 5.50
Open 6.05
High 7.55
Low 3.85
Vol 2,90,400
Open Interest (OI) 2,18,400
Change in OI 10,800
Bid Price 6.25
Offer Price 6.30
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
8.40 1.00 13.51% 1130.40
Previous Close 7.40
Open 8.90
High 9.20
Low 5.15
Vol 12,57,600
Open Interest (OI) 11,05,200
Change in OI 28,800
Bid Price 8.35
Offer Price 8.45
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1030.00
112.00 13.20 13.36% 1026.80
Previous Close 98.80
Open 110.00
High 112.00
Low 110.00
Vol 2,400
Open Interest (OI) 1,81,200
Change in OI -1,200
Bid Price 99.75
Offer Price 101.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1150.00
32.50 3.80 13.24% 1106.30
Previous Close 28.70
Open 31.05
High 33.30
Low 22.85
Vol 2,14,800
Open Interest (OI) 2,71,200
Change in OI 14,400
Bid Price 31.75
Offer Price 32.90
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
3.50 0.35 11.11% 1135.30
Previous Close 3.15
Open 3.05
High 3.70
Low 2.05
Vol 2,32,800
Open Interest (OI) 2,12,400
Change in OI -31,200
Bid Price 3.45
Offer Price 3.55
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1180.00
55.70 5.50 10.96% 1083.10
Previous Close 50.20
Open 50.20
High 55.70
Low 50.20
Vol 2,400
Open Interest (OI) 37,200
Change in OI -1,200
Bid Price 55.30
Offer Price 56.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1080.00
4.60 0.40 9.52% 1134.20
Previous Close 4.20
Open 4.80
High 5.35
Low 2.85
Vol 7,32,000
Open Interest (OI) 5,84,400
Change in OI -61,200
Bid Price 4.60
Offer Price 4.75
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1200.00
70.50 2.80 4.14% 1068.30
Previous Close 67.70
Open 73.50
High 73.50
Low 61.65
Vol 26,400
Open Interest (OI) 94,800
Change in OI -10,800
Bid Price 73.30
Offer Price 74.45
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
2.75 0.10 3.77% 1136.05
Previous Close 2.65
Open 2.80
High 3.25
Low 1.65
Vol 1,60,800
Open Interest (OI) 2,97,600
Change in OI 13,200
Bid Price 2.70
Offer Price 2.80
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1010.00
127.70 3.70 2.98% 1011.10
Previous Close 124.00
Open 132.35
High 133.65
Low 127.70
Vol 10,800
Open Interest (OI) 62,400
Change in OI -4,800
Bid Price 120.55
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
CE990.00
146.10 3.75 2.63% 992.70
Previous Close 142.35
Open 150.40
High 152.25
Low 146.10
Vol 4,800
Open Interest (OI) 28,800
Change in OI 0
Bid Price 138.45
Offer Price 141.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE900.00
234.25 4.75 2.07% 904.55
Previous Close 229.50
Open 234.25
High 234.25
Low 234.25
Vol 1,200
Open Interest (OI) 36,000
Change in OI 0
Bid Price 228.85
Offer Price 230.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1040.00
99.00 2.00 2.06% 1039.80
Previous Close 97.00
Open 99.00
High 99.00
Low 99.00
Vol 1,200
Open Interest (OI) 1,58,400
Change in OI 0
Bid Price 90.35
Offer Price 91.70
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1080.00
58.55 0.90 1.56% 1080.25
Previous Close 57.65
Open 59.00
High 66.00
Low 56.50
Vol 20,400
Open Interest (OI) 1,39,200
Change in OI -1,200
Bid Price 54.00
Offer Price 55.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1090.00
51.50 0.50 0.98% 1087.30
Previous Close 51.00
Open 50.40
High 56.00
Low 49.25
Vol 32,400
Open Interest (OI) 1,33,200
Change in OI 1,200
Bid Price 45.10
Offer Price 47.00
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% 1046.30
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 170.80
Offer Price 253.45
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% 924.80
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 191.35
Offer Price 241.30
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% 980.35
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 162.05
Offer Price 230.30
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE940.00
0.50 0.00 0.00% 1138.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,84,800
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1340.00
0.25 0.00 0.00% 1138.55
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 44,400
Open Interest (OI) 4,75,200
Change in OI -26,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 26,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1320.00
0.25 0.00 0.00% 1138.55
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 32,400
Open Interest (OI) 3,13,200
Change in OI 1,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE970.00
164.55 0.00 0.00% 974.25
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 157.60
Offer Price 161.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE750.00
240.00 0.00 0.00% 898.80
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 336.05
Offer Price 444.00
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% 1138.70
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 0.05
Offer Price 0.40
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE850.00
278.00 0.00 0.00% 860.80
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 245.25
Offer Price 330.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE850.00
0.45 0.00 0.00% 1138.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 43,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE860.00
0.50 0.00 0.00% 1138.30
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 0.10
Offer Price 0.50
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE780.00
1.15 0.00 0.00% 1137.65
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 0.05
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE980.00
155.55 0.00 0.00% 983.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,600
Change in OI 0
Bid Price 148.70
Offer Price 152.60
Bid Quantity 2,400
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% 888.80
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 344.75
Offer Price 455.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE740.00
0.25 0.00 0.00% 1138.55
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 0.05
Offer Price 0.30
Bid Quantity 6,000
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% 823.80
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 308.75
Offer Price 345.45
Bid Quantity 27,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE800.00
0.25 0.00 0.00% 1138.55
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 2,400
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 25,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE870.00
285.00 0.00 0.00% 853.80
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 234.05
Offer Price 308.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE870.00
0.20 0.00 0.00% 1138.60
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 0.35
Bid Quantity 9,600
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% 1138.70
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% 993.15
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 109.90
Offer Price 127.20
Bid Quantity 1,200
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% 1013.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 245.45
Offer Price 297.15
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE880.00
0.40 0.00 0.00% 1138.40
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 0.30
Offer Price 0.40
Bid Quantity 10,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE960.00
176.55 0.00 0.00% 962.25
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 168.25
Offer Price 171.25
Bid Quantity 1,200
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% 1016.75
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 188.30
Offer Price 263.05
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% 1137.90
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 0.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1020.00
117.60 0.00 0.00% 1021.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 109.55
Offer Price 111.10
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
185.00 -0.45 -0.24% 953.80
Previous Close 185.45
Open 180.20
High 185.00
Low 180.20
Vol 3,600
Open Interest (OI) 94,800
Change in OI -2,400
Bid Price 178.35
Offer Price 180.90
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
137.00 -0.35 -0.25% 1001.80
Previous Close 137.35
Open 133.00
High 144.50
Low 128.05
Vol 54,000
Open Interest (OI) 7,65,600
Change in OI -25,200
Bid Price 129.45
Offer Price 130.60
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1050.00
2.25 -0.05 -2.17% 1136.55
Previous Close 2.30
Open 2.15
High 2.60
Low 1.35
Vol 3,15,600
Open Interest (OI) 6,94,800
Change in OI -24,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1050.00
81.00 -5.65 -6.52% 1057.80
Previous Close 86.65
Open 82.10
High 95.00
Low 81.00
Vol 14,400
Open Interest (OI) 2,71,200
Change in OI -10,800
Bid Price 81.00
Offer Price 82.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1060.00
70.00 -6.00 -7.89% 1068.80
Previous Close 76.00
Open 72.85
High 72.85
Low 70.00
Vol 2,400
Open Interest (OI) 1,14,000
Change in OI -1,200
Bid Price 71.50
Offer Price 73.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1160.00
31.70 -2.75 -7.98% 1107.10
Previous Close 34.45
Open 34.50
High 34.50
Low 29.80
Vol 10,800
Open Interest (OI) 76,800
Change in OI 1,200
Bid Price 39.15
Offer Price 40.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1030.00
1.35 -0.15 -10.00% 1137.45
Previous Close 1.50
Open 1.20
High 1.55
Low 0.75
Vol 1,09,200
Open Interest (OI) 1,66,800
Change in OI -12,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1130.00
20.45 -2.80 -12.04% 1118.35
Previous Close 23.25
Open 19.05
High 28.80
Low 18.55
Vol 3,93,600
Open Interest (OI) 4,29,600
Change in OI -32,400
Bid Price 19.95
Offer Price 20.25
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
38.10 -5.25 -12.11% 1100.70
Previous Close 43.35
Open 38.00
High 50.15
Low 36.50
Vol 3,33,600
Open Interest (OI) 9,43,200
Change in OI -57,600
Bid Price 38.20
Offer Price 38.70
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
10.00 -1.50 -13.04% 1128.80
Previous Close 11.50
Open 9.70
High 14.45
Low 8.25
Vol 42,79,200
Open Interest (OI) 21,73,200
Change in OI 7,27,200
Bid Price 9.85
Offer Price 9.95
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1110.00
31.00 -4.80 -13.41% 1107.80
Previous Close 35.80
Open 32.30
High 41.00
Low 31.00
Vol 20,400
Open Interest (OI) 1,60,800
Change in OI -1,200
Bid Price 30.55
Offer Price 31.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1140.00
16.10 -2.50 -13.44% 1122.70
Previous Close 18.60
Open 15.25
High 23.35
Low 13.10
Vol 16,74,000
Open Interest (OI) 13,72,800
Change in OI -2,400
Bid Price 15.90
Offer Price 16.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1040.00
1.60 -0.25 -13.51% 1137.20
Previous Close 1.85
Open 2.10
High 2.10
Low 0.95
Vol 2,68,800
Open Interest (OI) 2,92,800
Change in OI -16,800
Bid Price 1.55
Offer Price 1.70
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1120.00
25.35 -4.15 -14.07% 1113.45
Previous Close 29.50
Open 26.00
High 35.00
Low 23.75
Vol 2,74,800
Open Interest (OI) 7,96,800
Change in OI -32,400
Bid Price 25.35
Offer Price 25.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1360.00
0.30 -0.05 -14.29% 1138.50
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 22,800
Open Interest (OI) 3,26,400
Change in OI -9,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 21,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1150.00
12.65 -2.15 -14.53% 1126.15
Previous Close 14.80
Open 13.00
High 18.45
Low 10.75
Vol 26,07,600
Open Interest (OI) 25,59,600
Change in OI -1,00,800
Bid Price 12.50
Offer Price 12.65
Bid Quantity 6,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE980.00
0.55 -0.10 -15.38% 1138.25
Previous Close 0.65
Open 0.50
High 1.10
Low 0.35
Vol 40,800
Open Interest (OI) 3,33,600
Change in OI -20,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1240.00
1.55 -0.30 -16.22% 1137.25
Previous Close 1.85
Open 1.70
High 2.20
Low 1.50
Vol 2,67,600
Open Interest (OI) 17,70,000
Change in OI -13,200
Bid Price 1.50
Offer Price 1.60
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1200.00
4.10 -0.80 -16.33% 1134.70
Previous Close 4.90
Open 3.10
High 5.65
Low 3.10
Vol 18,69,600
Open Interest (OI) 46,81,200
Change in OI -1,89,600
Bid Price 3.95
Offer Price 4.05
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE900.00
0.25 -0.05 -16.67% 1138.55
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 15,600
Open Interest (OI) 3,94,800
Change in OI -12,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1180.00
6.05 -1.25 -17.12% 1132.75
Previous Close 7.30
Open 5.70
High 8.90
Low 5.60
Vol 12,32,400
Open Interest (OI) 14,65,200
Change in OI 38,400
Bid Price 6.00
Offer Price 6.10
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE930.00
0.40 -0.10 -20.00% 1138.40
Previous Close 0.50
Open 0.40
High 0.40
Low 0.40
Vol 2,400
Open Interest (OI) 87,600
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1280.00
0.60 -0.15 -20.00% 1138.20
Previous Close 0.75
Open 0.70
High 0.95
Low 0.60
Vol 1,39,200
Open Interest (OI) 5,46,000
Change in OI -13,200
Bid Price 0.55
Offer Price 0.65
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1220.00
2.45 -0.65 -20.97% 1136.35
Previous Close 3.10
Open 2.85
High 3.50
Low 2.35
Vol 5,28,000
Open Interest (OI) 8,85,600
Change in OI -46,800
Bid Price 2.45
Offer Price 2.55
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1260.00
1.05 -0.30 -22.22% 1137.75
Previous Close 1.35
Open 1.30
High 1.45
Low 1.00
Vol 2,30,400
Open Interest (OI) 7,50,000
Change in OI -20,400
Bid Price 1.00
Offer Price 1.05
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE960.00
0.50 -0.15 -23.08% 1138.30
Previous Close 0.65
Open 0.50
High 0.50
Low 0.50
Vol 8,400
Open Interest (OI) 88,800
Change in OI 1,200
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE970.00
0.45 -0.15 -25.00% 1138.35
Previous Close 0.60
Open 0.45
High 0.45
Low 0.30
Vol 18,000
Open Interest (OI) 1,27,200
Change in OI -2,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE990.00
0.70 -0.25 -26.32% 1138.10
Previous Close 0.95
Open 0.65
High 0.70
Low 0.60
Vol 8,400
Open Interest (OI) 70,800
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1300.00
0.40 -0.15 -27.27% 1138.40
Previous Close 0.55
Open 0.55
High 0.60
Low 0.40
Vol 1,57,200
Open Interest (OI) 21,12,000
Change in OI -48,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1020.00
0.95 -0.40 -29.63% 1137.85
Previous Close 1.35
Open 1.55
High 1.55
Low 0.70
Vol 1,04,400
Open Interest (OI) 2,10,000
Change in OI -12,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1000.00
0.70 -0.30 -30.00% 1138.10
Previous Close 1.00
Open 1.00
High 1.00
Low 0.55
Vol 2,28,000
Open Interest (OI) 12,66,000
Change in OI -78,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1010.00
0.80 -0.35 -30.43% 1138.00
Previous Close 1.15
Open 0.80
High 0.90
Low 0.50
Vol 36,000
Open Interest (OI) 1,17,600
Change in OI -4,800
Bid Price 0.65
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE920.00
0.30 -0.20 -40.00% 1138.50
Previous Close 0.50
Open 0.30
High 0.30
Low 0.30
Vol 1,200
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE950.00
0.30 -0.25 -45.45% 1138.50
Previous Close 0.55
Open 0.65
High 0.65
Low 0.25
Vol 16,800
Open Interest (OI) 3,40,800
Change in OI -1,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1150.00
53.50 4.00 8.08% 1085.30
Previous Close 49.50
Open 49.50
High 54.10
Low 46.80
Vol 22,800
Open Interest (OI) 31,200
Change in OI -1,200
Bid Price 53.15
Offer Price 54.40
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
47.00 3.00 6.82% 1091.80
Previous Close 44.00
Open 40.25
High 47.10
Low 40.25
Vol 9,600
Open Interest (OI) 44,400
Change in OI -1,200
Bid Price 41.25
Offer Price 42.10
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1130.00
41.05 2.40 6.21% 1097.75
Previous Close 38.65
Open 39.65
High 41.05
Low 39.65
Vol 2,400
Open Interest (OI) 10,800
Change in OI 1,200
Bid Price 42.00
Offer Price 43.05
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
29.00 1.50 5.45% 1109.80
Previous Close 27.50
Open 29.00
High 30.00
Low 24.70
Vol 90,000
Open Interest (OI) 1,12,800
Change in OI 13,200
Bid Price 29.00
Offer Price 29.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1060.00
16.75 0.80 5.02% 1122.05
Previous Close 15.95
Open 16.75
High 16.75
Low 16.75
Vol 1,200
Open Interest (OI) 16,800
Change in OI 0
Bid Price 14.65
Offer Price 19.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1120.00
37.45 1.35 3.74% 1101.35
Previous Close 36.10
Open 33.10
High 37.45
Low 32.95
Vol 12,000
Open Interest (OI) 28,800
Change in OI 2,400
Bid Price 37.15
Offer Price 38.20
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1260.00
10.00 0.35 3.63% 1128.80
Previous Close 9.65
Open 9.30
High 11.25
Low 9.30
Vol 18,000
Open Interest (OI) 86,400
Change in OI 6,000
Bid Price 9.55
Offer Price 10.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1000.00
6.00 0.20 3.45% 1132.80
Previous Close 5.80
Open 6.20
High 6.25
Low 5.10
Vol 22,800
Open Interest (OI) 2,48,400
Change in OI 3,600
Bid Price 5.95
Offer Price 6.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1050.00
14.00 0.40 2.94% 1124.80
Previous Close 13.60
Open 13.50
High 14.85
Low 12.00
Vol 37,200
Open Interest (OI) 80,400
Change in OI 15,600
Bid Price 13.70
Offer Price 15.20
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1300.00
6.10 0.10 1.67% 1132.70
Previous Close 6.00
Open 6.55
High 6.65
Low 6.00
Vol 24,000
Open Interest (OI) 4,18,800
Change in OI 6,000
Bid Price 6.00
Offer Price 6.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1200.00
86.00 0.05 0.06% 1052.80
Previous Close 85.95
Open 86.00
High 86.20
Low 86.00
Vol 4,800
Open Interest (OI) 3,600
Change in OI -1,200
Bid Price 86.50
Offer Price 92.15
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1070.00
19.00 0.00 0.00% 1119.80
Previous Close 19.00
Open 17.00
High 19.00
Low 17.00
Vol 3,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 17.00
Offer Price 27.90
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% 1039.05
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 84.10
Offer Price 121.80
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% 929.70
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 232.15
Offer Price 248.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE940.00
50.00 0.00 0.00% 1088.80
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 179.60
Offer Price 234.05
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% 1079.15
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 51.90
Offer Price 105.30
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1040.00
48.00 0.00 0.00% 1090.80
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 78.65
Offer Price 138.15
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1120.00
52.55 0.00 0.00% 1086.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 47.70
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1340.00
3.70 0.00 0.00% 1135.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,800
Change in OI 0
Bid Price 3.05
Offer Price 4.25
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1080.00
78.00 0.00 0.00% 1060.80
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 68.50
Offer Price 93.50
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1080.00
22.00 0.00 0.00% 1116.80
Previous Close 22.00
Open 22.00
High 22.00
Low 22.00
Vol 2,400
Open Interest (OI) 4,800
Change in OI 0
Bid Price 17.25
Offer Price 32.55
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE850.00
275.00 0.00 0.00% 863.80
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 274.10
Offer Price 327.45
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE850.00
0.45 0.00 0.00% 1138.35
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 0.40
Offer Price 2.45
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 0.00 0.00% 813.80
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 302.70
Offer Price 389.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE800.00
0.35 0.00 0.00% 1138.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.35
Offer Price 1.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1000.00
144.20 0.00 0.00% 994.60
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 133.55
Offer Price 141.75
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1140.00
46.10 0.00 0.00% 1092.70
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 46.75
Offer Price 49.05
Bid Quantity 1,200
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% 1137.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1240.00
13.80 0.00 0.00% 1125.00
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 9.95
Offer Price 15.75
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
3.50 0.00 0.00% 1135.30
Previous Close 3.50
Open 3.75
High 3.75
Low 3.50
Vol 3,600
Open Interest (OI) 81,600
Change in OI 2,400
Bid Price 3.05
Offer Price 3.75
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1060.00
81.95 0.00 0.00% 1056.85
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 78.55
Offer Price 102.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1020.00
122.00 0.00 0.00% 1016.80
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 115.00
Offer Price 135.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1110.00
60.00 0.00 0.00% 1078.80
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 8.20
Offer Price 82.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1110.00
43.70 0.00 0.00% 1095.10
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 32.65
Offer Price 33.75
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE950.00
185.30 0.00 0.00% 953.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 182.15
Offer Price 199.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1160.00
35.55 -0.80 -2.20% 1103.25
Previous Close 36.35
Open 38.70
High 38.80
Low 34.90
Vol 19,200
Open Interest (OI) 39,600
Change in OI 6,000
Bid Price 33.15
Offer Price 33.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1200.00
21.55 -0.65 -2.93% 1117.25
Previous Close 22.20
Open 20.95
High 25.55
Low 19.65
Vol 2,41,200
Open Interest (OI) 5,29,200
Change in OI 44,400
Bid Price 21.55
Offer Price 21.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1180.00
27.20 -0.95 -3.37% 1111.60
Previous Close 28.15
Open 30.10
High 31.60
Low 27.20
Vol 15,600
Open Interest (OI) 1,15,200
Change in OI 8,400
Bid Price 26.30
Offer Price 27.20
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1150.00
37.85 -1.70 -4.30% 1100.95
Previous Close 39.55
Open 35.90
High 43.50
Low 35.50
Vol 56,400
Open Interest (OI) 1,88,400
Change in OI 7,200
Bid Price 37.40
Offer Price 37.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1100.00
63.90 -3.05 -4.56% 1074.90
Previous Close 66.95
Open 61.40
High 71.95
Low 61.00
Vol 25,200
Open Interest (OI) 1,70,400
Change in OI -10,800
Bid Price 61.35
Offer Price 63.60
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1130.00
45.65 -2.40 -4.99% 1093.15
Previous Close 48.05
Open 54.20
High 54.20
Low 45.65
Vol 3,600
Open Interest (OI) 13,200
Change in OI 0
Bid Price 45.05
Offer Price 47.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1050.00
97.85 -6.00 -5.78% 1040.95
Previous Close 103.85
Open 106.00
High 106.00
Low 97.85
Vol 2,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 94.65
Offer Price 99.30
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE950.00
3.40 -0.25 -6.85% 1135.40
Previous Close 3.65
Open 3.65
High 3.65
Low 3.40
Vol 3,600
Open Interest (OI) 98,400
Change in OI -1,200
Bid Price 3.50
Offer Price 3.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE900.00
2.10 -0.30 -12.50% 1136.70
Previous Close 2.40
Open 2.30
High 2.35
Low 2.10
Vol 6,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 2.10
Offer Price 2.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1220.00
15.00 -4.00 -21.05% 1123.80
Previous Close 19.00
Open 19.00
High 19.00
Low 15.00
Vol 8,400
Open Interest (OI) 15,600
Change in OI 2,400
Bid Price 14.95
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
PE1020.00
8.50 -5.50 -39.29% 1130.30
Previous Close 14.00
Open 5.05
High 8.50
Low 2.80
Vol 3,600
Open Interest (OI) 24,000
Change in OI 0
Bid Price 5.60
Offer Price 10.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE980.00
5.00 -7.60 -60.32% 1133.80
Previous Close 12.60
Open 5.00
High 5.00
Low 5.00
Vol 1,200
Open Interest (OI) 31,200
Change in OI 0
Bid Price 0.10
Offer Price 5.70
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1090.00
24.30 -150.45 -86.09% 1114.50
Previous Close 174.75
Open 22.45
High 24.30
Low 22.45
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 25.25
Offer Price 26.30
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
31-12-2020
OPTSTK
CE1300.00
16.45 0.70 4.44% 1122.35
Previous Close 15.75
Open 16.45
High 16.45
Low 16.45
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 17.00
Bid Quantity 0
Offer Quantity 1,200

PUT/CALL Ratio (PCR)

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

Options Chain

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

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