Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
692.35
Change Change %
20.15 3.00%

Updated:22 May, 2020, 15:59 PM IST

BSE
692.25
Change Change %
20.25 3.01%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE580.00
0.35 0.15 75.00% 692.00
Previous Close 0.20
Open 0.30
High 0.60
Low 0.05
Vol 96,000
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE760.00
0.65 0.05 8.33% 691.70
Previous Close 0.60
Open 0.60
High 0.80
Low 0.55
Vol 1,92,000
Open Interest (OI) 3,91,200
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE750.00
0.80 0.05 6.67% 691.55
Previous Close 0.75
Open 0.70
High 0.95
Low 0.60
Vol 2,84,400
Open Interest (OI) 3,01,200
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE640.00
52.00 2.00 4.00% 640.35
Previous Close 50.00
Open 45.00
High 52.00
Low 42.40
Vol 13,200
Open Interest (OI) 64,800
Change in OI 0
Bid Price 46.95
Offer Price 50.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE690.00
10.50 0.35 3.45% 681.85
Previous Close 10.15
Open 16.60
High 18.50
Low 9.10
Vol 6,82,800
Open Interest (OI) 1,66,800
Change in OI 0
Bid Price 10.00
Offer Price 10.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE700.00
16.25 0.40 2.52% 676.10
Previous Close 15.85
Open 25.00
High 25.90
Low 14.65
Vol 1,78,800
Open Interest (OI) 75,600
Change in OI 0
Bid Price 15.35
Offer Price 17.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE650.00
42.00 0.60 1.45% 650.35
Previous Close 41.40
Open 32.00
High 43.00
Low 31.50
Vol 58,800
Open Interest (OI) 31,200
Change in OI 0
Bid Price 38.80
Offer Price 40.65
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE540.00
0.25 0.00 0.00% 692.10
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.05
Offer Price 2.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE900.00
0.05 0.00 0.00% 692.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,800
Open Interest (OI) 93,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE820.00
0.25 0.00 0.00% 692.10
Previous Close 0.25
Open 0.10
High 0.25
Low 0.10
Vol 3,600
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE730.00
66.10 0.00 0.00% 626.25
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 41.80
Offer Price 44.55
Bid Quantity 1,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE630.00
57.50 0.00 0.00% 634.85
Previous Close 57.50
Open 57.10
High 57.50
Low 57.05
Vol 7,200
Open Interest (OI) 15,600
Change in OI 0
Bid Price 56.80
Offer Price 60.80
Bid Quantity 12,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE630.00
0.75 0.00 0.00% 691.60
Previous Close 0.75
Open 1.95
High 1.95
Low 0.60
Vol 2,72,400
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE570.00
0.15 0.00 0.00% 692.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.10
Offer Price 2.90
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE620.00
68.40 0.00 0.00% 623.95
Previous Close 68.40
Open 68.40
High 68.40
Low 68.40
Vol 1,200
Open Interest (OI) 16,800
Change in OI 0
Bid Price 67.90
Offer Price 69.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE750.00
81.05 0.00 0.00% 611.30
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 56.65
Offer Price 64.65
Bid Quantity 15,600
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE780.00
0.45 0.00 0.00% 691.90
Previous Close 0.45
Open 0.25
High 0.50
Low 0.25
Vol 27,600
Open Interest (OI) 1,33,200
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE770.00
0.50 0.00 0.00% 691.85
Previous Close 0.50
Open 0.50
High 0.50
Low 0.45
Vol 3,600
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE770.00
98.75 0.00 0.00% 593.60
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 76.45
Offer Price 86.05
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE760.00
71.50 0.00 0.00% 620.85
Previous Close 71.50
Open 71.50
High 71.50
Low 71.50
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 66.10
Offer Price 76.15
Bid Quantity 15,600
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE740.00
52.00 0.00 0.00% 640.35
Previous Close 52.00
Open 52.00
High 52.00
Low 52.00
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 50.75
Offer Price 53.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE800.00
0.35 0.00 0.00% 692.00
Previous Close 0.35
Open 0.25
High 0.40
Low 0.25
Vol 92,400
Open Interest (OI) 5,96,400
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 4,800
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE800.00
125.00 0.00 0.00% 567.35
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 109.45
Offer Price 115.35
Bid Quantity 1,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE520.00
3.20 0.00 0.00% 689.15
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 0.20
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE720.00
32.00 0.00 0.00% 660.35
Previous Close 32.00
Open 42.00
High 42.00
Low 31.70
Vol 16,800
Open Interest (OI) 24,000
Change in OI 0
Bid Price 31.65
Offer Price 34.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE560.00
107.00 0.00 0.00% 585.35
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 124.00
Offer Price 134.60
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE560.00
0.15 0.00 0.00% 692.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 2,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE590.00
0.50 0.00 0.00% 691.85
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.15
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE580.00
86.00 0.00 0.00% 606.35
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 104.60
Offer Price 113.10
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE840.00
0.40 0.00 0.00% 691.95
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE840.00
150.00 0.00 0.00% 542.35
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 146.10
Offer Price 155.00
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE880.00
0.60 0.00 0.00% 691.75
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 0.05
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE610.00
65.15 0.00 0.00% 627.20
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 75.05
Offer Price 81.55
Bid Quantity 10,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE610.00
0.40 0.00 0.00% 691.95
Previous Close 0.40
Open 0.15
High 0.60
Low 0.15
Vol 14,400
Open Interest (OI) 80,400
Change in OI 0
Bid Price 0.40
Offer Price 1.60
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE790.00
0.70 0.00 0.00% 691.65
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 0.10
Offer Price 0.55
Bid Quantity 12,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE380.00
0.10 0.00 0.00% 692.25
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE500.00
170.00 0.00 0.00% 522.35
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 186.70
Offer Price 193.50
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE420.00
1.55 0.00 0.00% 690.80
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE600.00
69.95 0.00 0.00% 622.40
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 87.10
Offer Price 95.00
Bid Quantity 2,400
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE600.00
0.45 0.00 0.00% 691.90
Previous Close 0.45
Open 0.65
High 0.70
Low 0.25
Vol 1,51,200
Open Interest (OI) 4,94,400
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE550.00
0.25 0.00 0.00% 692.10
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 8,400
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.20
Offer Price 0.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE510.00
0.10 0.00 0.00% 692.25
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 0.25
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE710.00
24.25 -0.15 -0.61% 668.10
Previous Close 24.40
Open 26.00
High 27.10
Low 23.10
Vol 10,800
Open Interest (OI) 12,000
Change in OI 0
Bid Price 23.65
Offer Price 26.75
Bid Quantity 2,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE690.00
9.20 -0.35 -3.66% 683.15
Previous Close 9.55
Open 4.70
High 12.10
Low 4.70
Vol 41,16,000
Open Interest (OI) 2,01,600
Change in OI 0
Bid Price 8.85
Offer Price 9.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE680.00
5.80 -0.25 -4.13% 686.55
Previous Close 6.05
Open 10.05
High 12.50
Low 5.15
Vol 24,81,600
Open Interest (OI) 4,29,600
Change in OI 0
Bid Price 5.65
Offer Price 5.80
Bid Quantity 1,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE660.00
30.10 -1.30 -4.14% 662.25
Previous Close 31.40
Open 18.85
High 33.50
Low 18.80
Vol 2,67,600
Open Interest (OI) 3,74,400
Change in OI 0
Bid Price 30.10
Offer Price 30.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE670.00
3.20 -0.15 -4.48% 689.15
Previous Close 3.35
Open 8.05
High 8.45
Low 2.80
Vol 12,58,800
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 3.00
Offer Price 3.20
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE670.00
21.60 -1.05 -4.64% 670.75
Previous Close 22.65
Open 13.95
High 25.20
Low 13.30
Vol 6,37,200
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 19.30
Offer Price 23.00
Bid Quantity 14,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE720.00
1.90 -0.10 -5.00% 690.45
Previous Close 2.00
Open 1.10
High 3.10
Low 1.10
Vol 13,58,400
Open Interest (OI) 4,24,800
Change in OI 0
Bid Price 1.80
Offer Price 1.90
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE680.00
14.20 -0.90 -5.96% 678.15
Previous Close 15.10
Open 6.80
High 17.90
Low 6.80
Vol 27,48,000
Open Interest (OI) 1,96,800
Change in OI 0
Bid Price 13.30
Offer Price 14.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE650.00
1.25 -0.10 -7.41% 691.10
Previous Close 1.35
Open 4.00
High 4.00
Low 1.15
Vol 11,37,600
Open Interest (OI) 4,27,200
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE700.00
5.10 -0.50 -8.93% 687.25
Previous Close 5.60
Open 3.00
High 7.85
Low 2.35
Vol 62,54,400
Open Interest (OI) 9,44,400
Change in OI 0
Bid Price 4.75
Offer Price 5.10
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE710.00
2.90 -0.30 -9.38% 689.45
Previous Close 3.20
Open 2.05
High 4.85
Low 1.90
Vol 11,54,400
Open Interest (OI) 2,17,200
Change in OI 0
Bid Price 2.80
Offer Price 2.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE660.00
1.85 -0.20 -9.76% 690.50
Previous Close 2.05
Open 6.05
High 6.05
Low 1.80
Vol 20,29,200
Open Interest (OI) 5,32,800
Change in OI 0
Bid Price 1.80
Offer Price 1.85
Bid Quantity 3,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE740.00
0.85 -0.10 -10.53% 691.50
Previous Close 0.95
Open 0.50
High 1.35
Low 0.50
Vol 3,72,000
Open Interest (OI) 3,16,800
Change in OI 0
Bid Price 0.85
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE620.00
0.40 -0.05 -11.11% 691.95
Previous Close 0.45
Open 0.60
High 0.95
Low 0.35
Vol 1,84,800
Open Interest (OI) 2,05,200
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
CE730.00
1.10 -0.15 -12.00% 691.25
Previous Close 1.25
Open 0.95
High 2.00
Low 0.95
Vol 3,43,200
Open Interest (OI) 1,66,800
Change in OI 0
Bid Price 1.05
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE640.00
0.90 -0.15 -14.29% 691.45
Previous Close 1.05
Open 2.00
High 2.50
Low 0.90
Vol 7,74,000
Open Interest (OI) 2,98,800
Change in OI 0
Bid Price 0.85
Offer Price 1.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
28-05-2020
OPTSTK
PE500.00
0.10 -0.05 -33.33% 692.25
Previous Close 0.15
Open 0.15
High 0.50
Low 0.10
Vol 18,000
Open Interest (OI) 88,800
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE600.00
4.35 0.20 4.82% 688.00
Previous Close 4.15
Open 7.15
High 7.15
Low 3.50
Vol 2,50,800
Open Interest (OI) 2,06,400
Change in OI 0
Bid Price 3.80
Offer Price 4.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE680.00
25.00 0.45 1.83% 667.35
Previous Close 24.55
Open 32.70
High 32.70
Low 24.10
Vol 30,000
Open Interest (OI) 22,800
Change in OI 0
Bid Price 24.85
Offer Price 27.00
Bid Quantity 6,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE700.00
36.55 0.25 0.69% 655.80
Previous Close 36.30
Open 44.95
High 44.95
Low 36.00
Vol 12,000
Open Interest (OI) 21,600
Change in OI 0
Bid Price 35.50
Offer Price 38.35
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE710.00
15.30 0.10 0.66% 677.05
Previous Close 15.20
Open 13.00
High 15.30
Low 13.00
Vol 12,000
Open Interest (OI) 10,800
Change in OI 0
Bid Price 13.45
Offer Price 14.35
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE690.00
30.95 0.00 0.00% 661.40
Previous Close 30.95
Open 30.95
High 30.95
Low 30.95
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 30.00
Offer Price 34.00
Bid Quantity 6,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE660.00
39.00 0.00 0.00% 653.35
Previous Close 39.00
Open 35.00
High 39.00
Low 33.60
Vol 7,200
Open Interest (OI) 13,200
Change in OI 0
Bid Price 37.50
Offer Price 39.45
Bid Quantity 1,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE810.00
148.30 0.00 0.00% 544.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 123.50
Offer Price 132.50
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE670.00
33.00 0.00 0.00% 659.35
Previous Close 33.00
Open 33.30
High 33.30
Low 33.00
Vol 3,600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 30.90
Offer Price 33.40
Bid Quantity 1,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE820.00
1.20 0.00 0.00% 691.15
Previous Close 1.20
Open 1.90
High 1.90
Low 1.20
Vol 3,600
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.75
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE640.00
51.00 0.00 0.00% 641.35
Previous Close 51.00
Open 51.00
High 51.00
Low 51.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 48.20
Offer Price 53.10
Bid Quantity 19,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE640.00
12.00 0.00 0.00% 680.35
Previous Close 12.00
Open 15.45
High 15.45
Low 10.40
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 8.25
Offer Price 11.70
Bid Quantity 18,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE730.00
8.20 0.00 0.00% 684.15
Previous Close 8.20
Open 9.00
High 9.00
Low 8.20
Vol 8,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 7.70
Offer Price 9.50
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE730.00
61.05 0.00 0.00% 631.30
Previous Close 61.05
Open 61.05
High 61.05
Low 61.05
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 55.95
Offer Price 64.25
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE630.00
7.95 0.00 0.00% 684.40
Previous Close 7.95
Open 10.00
High 10.00
Low 7.95
Vol 4,800
Open Interest (OI) 6,000
Change in OI 0
Bid Price 8.05
Offer Price 9.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE620.00
7.00 0.00 0.00% 685.35
Previous Close 7.00
Open 12.00
High 12.00
Low 7.00
Vol 13,200
Open Interest (OI) 12,000
Change in OI 0
Bid Price 6.25
Offer Price 7.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE750.00
72.50 0.00 0.00% 619.85
Previous Close 72.50
Open 72.50
High 72.50
Low 72.50
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 69.00
Offer Price 76.15
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE780.00
6.25 0.00 0.00% 686.10
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 1.30
Offer Price 3.95
Bid Quantity 4,800
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE780.00
120.50 0.00 0.00% 571.85
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 93.45
Offer Price 102.85
Bid Quantity 21,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE760.00
105.00 0.00 0.00% 587.35
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 75.55
Offer Price 88.05
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE740.00
6.80 0.00 0.00% 685.55
Previous Close 6.80
Open 7.00
High 7.60
Low 6.20
Vol 39,600
Open Interest (OI) 38,400
Change in OI 0
Bid Price 6.20
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE740.00
64.50 0.00 0.00% 627.85
Previous Close 64.50
Open 67.35
High 67.35
Low 64.50
Vol 4,800
Open Interest (OI) 8,400
Change in OI 0
Bid Price 61.15
Offer Price 68.30
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE800.00
135.75 0.00 0.00% 556.60
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 113.45
Offer Price 123.70
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE520.00
146.40 0.00 0.00% 545.95
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 157.40
Offer Price 166.30
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE720.00
51.15 0.00 0.00% 641.20
Previous Close 51.15
Open 50.00
High 51.15
Low 48.00
Vol 6,000
Open Interest (OI) 4,800
Change in OI 0
Bid Price 48.25
Offer Price 55.90
Bid Quantity 21,600
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE590.00
4.00 0.00 0.00% 688.35
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 1,200
Open Interest (OI) 12,000
Change in OI 0
Bid Price 2.05
Offer Price 4.85
Bid Quantity 16,800
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE580.00
2.55 0.00 0.00% 689.80
Previous Close 2.55
Open 2.60
High 2.60
Low 2.55
Vol 6,000
Open Interest (OI) 8,400
Change in OI 0
Bid Price 2.60
Offer Price 4.85
Bid Quantity 1,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE840.00
153.00 0.00 0.00% 539.35
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 152.65
Offer Price 161.75
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE610.00
13.00 0.00 0.00% 679.35
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 3.15
Offer Price 7.85
Bid Quantity 19,200
Offer Quantity 19,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE500.00
0.85 0.00 0.00% 691.50
Previous Close 0.85
Open 1.40
High 1.40
Low 0.85
Vol 3,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.60
Offer Price 0.85
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE710.00
41.30 0.00 0.00% 651.05
Previous Close 41.30
Open 41.30
High 41.30
Low 41.30
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 39.10
Offer Price 44.90
Bid Quantity 19,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE650.00
46.50 0.00 0.00% 645.85
Previous Close 46.50
Open 50.05
High 50.05
Low 42.75
Vol 6,000
Open Interest (OI) 10,800
Change in OI 0
Bid Price 43.75
Offer Price 48.35
Bid Quantity 3,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE600.00
86.90 0.00 0.00% 605.45
Previous Close 86.90
Open 86.90
High 86.90
Low 86.90
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 83.00
Offer Price 90.15
Bid Quantity 2,400
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE550.00
1.50 0.00 0.00% 690.85
Previous Close 1.50
Open 2.10
High 2.25
Low 1.50
Vol 24,000
Open Interest (OI) 32,400
Change in OI 0
Bid Price 1.50
Offer Price 1.95
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE690.00
21.95 -0.05 -0.23% 670.40
Previous Close 22.00
Open 25.85
High 25.85
Low 21.95
Vol 36,000
Open Interest (OI) 34,800
Change in OI 0
Bid Price 21.00
Offer Price 22.10
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE660.00
16.65 -0.05 -0.30% 675.70
Previous Close 16.70
Open 20.00
High 22.20
Low 16.40
Vol 30,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 16.55
Offer Price 17.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE700.00
17.70 -0.35 -1.94% 674.65
Previous Close 18.05
Open 15.00
High 19.00
Low 15.00
Vol 4,40,400
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 17.00
Offer Price 17.95
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE650.00
13.05 -0.35 -2.61% 679.30
Previous Close 13.40
Open 18.00
High 19.00
Low 13.05
Vol 26,400
Open Interest (OI) 18,000
Change in OI 0
Bid Price 13.25
Offer Price 14.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE750.00
5.10 -0.15 -2.86% 687.25
Previous Close 5.25
Open 5.10
High 5.60
Low 4.60
Vol 60,000
Open Interest (OI) 99,600
Change in OI 0
Bid Price 5.10
Offer Price 5.45
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE680.00
26.00 -1.00 -3.70% 666.35
Previous Close 27.00
Open 24.00
High 28.45
Low 23.00
Vol 51,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 25.45
Offer Price 27.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE720.00
10.50 -0.70 -6.25% 681.85
Previous Close 11.20
Open 10.55
High 12.35
Low 10.00
Vol 1,02,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 10.40
Offer Price 11.00
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE800.00
1.55 -0.20 -11.43% 690.80
Previous Close 1.75
Open 1.75
High 2.05
Low 1.55
Vol 1,87,200
Open Interest (OI) 1,78,800
Change in OI 0
Bid Price 1.55
Offer Price 1.85
Bid Quantity 2,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
PE600.00
14.35 0.00 0.00% 678.00
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 10.05
Offer Price 20.55
Bid Quantity 3,600
Offer Quantity 4,800

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