Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Infosys Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
1011.45
| Change | Change % |
| 36.05 | 3.70% |
Updated:25 Sep, 2020, 15:59 PM IST |
|
BSE
1011.05
| Change | Change % |
| 35.70 | 3.66% |
Updated:25 Sep, 2020, 16:01 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE960.00 |
69.50 | 16.30 | 30.64% | 941.95 |
|
Previous Close 53.20
Open 55.60
High 69.50
Low 54.80
Vol 97,200
Open Interest (OI) 40,800
Change in OI -7,200
Bid Price 61.35
Offer Price 66.45
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE970.00 |
61.60 | 14.00 | 29.41% | 949.85 |
|
Previous Close 47.60
Open 50.60
High 63.15
Low 49.95
Vol 2,11,200
Open Interest (OI) 63,600
Change in OI 19,200
Bid Price 50.75
Offer Price 60.35
Bid Quantity 6,000
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1010.00 |
40.00 | 8.40 | 26.58% | 971.45 |
|
Previous Close 31.60
Open 35.00
High 42.60
Low 30.35
Vol 6,61,200
Open Interest (OI) 1,66,800
Change in OI 33,600
Bid Price 37.60
Offer Price 41.45
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE990.00 |
48.85 | 9.85 | 25.26% | 962.60 |
|
Previous Close 39.00
Open 44.95
High 52.20
Low 40.35
Vol 9,37,200
Open Interest (OI) 81,600
Change in OI 8,400
Bid Price 33.45
Offer Price 49.95
Bid Quantity 9,600
Offer Quantity 2,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE900.00 |
109.60 | 21.80 | 24.83% | 901.85 |
|
Previous Close 87.80
Open 98.75
High 111.00
Low 98.75
Vol 15,600
Open Interest (OI) 72,000
Change in OI -6,000
Bid Price 107.65
Offer Price 111.50
Bid Quantity 7,200
Offer Quantity 4,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1000.00 |
44.05 | 8.75 | 24.79% | 967.40 |
|
Previous Close 35.30
Open 35.35
High 47.25
Low 35.30
Vol 44,30,400
Open Interest (OI) 12,67,200
Change in OI 2,72,400
Bid Price 44.00
Offer Price 44.25
Bid Quantity 1,200
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1030.00 |
31.40 | 5.95 | 23.38% | 980.05 |
|
Previous Close 25.45
Open 26.20
High 34.00
Low 26.20
Vol 6,28,800
Open Interest (OI) 2,29,200
Change in OI -4,800
Bid Price 30.45
Offer Price 31.60
Bid Quantity 1,200
Offer Quantity 2,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1020.00 |
34.90 | 6.55 | 23.10% | 976.55 |
|
Previous Close 28.35
Open 31.95
High 38.15
Low 29.20
Vol 11,84,400
Open Interest (OI) 3,69,600
Change in OI 80,400
Bid Price 34.95
Offer Price 35.55
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 |
71.05 | 13.10 | 22.61% | 940.40 |
|
Previous Close 57.95
Open 60.60
High 75.95
Low 59.10
Vol 79,200
Open Interest (OI) 2,02,800
Change in OI -8,400
Bid Price 44.80
Offer Price 73.55
Bid Quantity 8,400
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1040.00 |
28.00 | 5.15 | 22.54% | 983.45 |
|
Previous Close 22.85
Open 23.55
High 30.25
Low 23.50
Vol 9,08,400
Open Interest (OI) 3,55,200
Change in OI -3,600
Bid Price 27.80
Offer Price 28.35
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1110.00 |
12.25 | 2.25 | 22.50% | 999.20 |
|
Previous Close 10.00
Open 15.05
High 15.05
Low 10.10
Vol 16,800
Open Interest (OI) 12,000
Change in OI 8,400
Bid Price 7.25
Offer Price 16.75
Bid Quantity 27,600
Offer Quantity 27,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1050.00 |
24.60 | 4.25 | 20.88% | 986.85 |
|
Previous Close 20.35
Open 20.50
High 26.95
Low 16.30
Vol 15,67,200
Open Interest (OI) 5,79,600
Change in OI 28,800
Bid Price 24.55
Offer Price 25.10
Bid Quantity 2,400
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1060.00 |
21.65 | 3.70 | 20.61% | 989.80 |
|
Previous Close 17.95
Open 20.00
High 23.70
Low 17.95
Vol 4,20,000
Open Interest (OI) 1,93,200
Change in OI 44,400
Bid Price 19.15
Offer Price 22.20
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1120.00 |
10.35 | 1.70 | 19.65% | 1001.10 |
|
Previous Close 8.65
Open 9.00
High 11.65
Low 9.00
Vol 5,34,000
Open Interest (OI) 2,28,000
Change in OI 33,600
Bid Price 10.00
Offer Price 10.40
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1090.00 |
15.85 | 2.55 | 19.17% | 995.60 |
|
Previous Close 13.30
Open 14.00
High 16.95
Low 13.70
Vol 46,800
Open Interest (OI) 57,600
Change in OI 9,600
Bid Price 12.25
Offer Price 15.45
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE980.00 |
51.35 | 7.65 | 17.51% | 960.10 |
|
Previous Close 43.70
Open 43.00
High 57.45
Low 43.00
Vol 6,86,400
Open Interest (OI) 1,32,000
Change in OI 26,400
Bid Price 48.00
Offer Price 54.60
Bid Quantity 8,400
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1070.00 |
19.20 | 2.70 | 16.36% | 992.25 |
|
Previous Close 16.50
Open 17.00
High 21.00
Low 17.00
Vol 1,24,800
Open Interest (OI) 50,400
Change in OI 13,200
Bid Price 9.00
Offer Price 19.65
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE880.00 |
125.30 | 16.30 | 14.95% | 886.15 |
|
Previous Close 109.00
Open 125.30
High 125.30
Low 125.30
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 97.70
Offer Price 132.70
Bid Quantity 27,600
Offer Quantity 3,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE940.00 |
82.10 | 10.60 | 14.83% | 929.35 |
|
Previous Close 71.50
Open 68.45
High 82.10
Low 68.45
Vol 7,200
Open Interest (OI) 14,400
Change in OI -1,200
Bid Price 74.95
Offer Price 81.80
Bid Quantity 2,400
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1080.00 |
16.30 | 2.00 | 13.99% | 995.15 |
|
Previous Close 14.30
Open 15.00
High 18.65
Low 15.00
Vol 2,97,600
Open Interest (OI) 94,800
Change in OI 27,600
Bid Price 14.65
Offer Price 17.30
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 |
83.35 | 9.35 | 12.64% | 928.10 |
|
Previous Close 74.00
Open 89.30
High 89.30
Low 83.35
Vol 2,400
Open Interest (OI) 10,800
Change in OI 1,200
Bid Price 66.80
Offer Price 73.45
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1100.00 |
12.90 | 1.40 | 12.17% | 998.55 |
|
Previous Close 11.50
Open 11.95
High 14.80
Low 11.75
Vol 18,13,200
Open Interest (OI) 8,71,200
Change in OI 54,000
Bid Price 12.95
Offer Price 13.90
Bid Quantity 2,400
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE930.00 |
85.60 | 8.60 | 11.17% | 925.85 |
|
Previous Close 77.00
Open 85.60
High 85.60
Low 85.60
Vol 1,200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 86.50
Offer Price 111.35
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE850.00 |
137.75 | 10.75 | 8.46% | 873.70 |
|
Previous Close 127.00
Open 137.75
High 137.75
Low 137.75
Vol 1,200
Open Interest (OI) 12,000
Change in OI 1,200
Bid Price 141.60
Offer Price 167.85
Bid Quantity 8,400
Offer Quantity 3,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1140.00 |
8.05 | 0.40 | 5.23% | 1003.40 |
|
Previous Close 7.65
Open 7.65
High 9.00
Low 7.50
Vol 1,66,800
Open Interest (OI) 1,04,400
Change in OI 12,000
Bid Price 7.95
Offer Price 8.10
Bid Quantity 3,600
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE800.00 |
185.25 | 6.20 | 3.46% | 826.20 |
|
Previous Close 179.05
Open 185.25
High 185.25
Low 185.25
Vol 1,200
Open Interest (OI) 19,200
Change in OI 1,200
Bid Price 167.55
Offer Price 241.75
Bid Quantity 27,600
Offer Quantity 27,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE740.00 |
250.00 | 6.25 | 2.56% | 761.45 |
|
Previous Close 243.75
Open 250.00
High 250.00
Low 250.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 218.75
Offer Price 300.75
Bid Quantity 27,600
Offer Quantity 27,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1150.00 |
6.75 | 0.15 | 2.27% | 1004.70 |
|
Previous Close 6.60
Open 6.95
High 8.05
Low 6.40
Vol 4,47,600
Open Interest (OI) 2,96,400
Change in OI 50,400
Bid Price 6.65
Offer Price 6.95
Bid Quantity 1,200
Offer Quantity 2,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE920.00 |
101.00 | 0.00 | 0.00% | 910.45 |
|
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 89.35
Offer Price 109.10
Bid Quantity 7,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE1080.00 |
92.00 | 0.00 | 0.00% | 919.45 |
|
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 60.85
Offer Price 111.95
Bid Quantity 27,600
Offer Quantity 27,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE870.00 |
118.00 | 0.00 | 0.00% | 893.45 |
|
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 109.10
Offer Price 161.45
Bid Quantity 27,600
Offer Quantity 27,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE1140.00 |
134.00 | 0.00 | 0.00% | 877.45 |
|
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 119.65
Offer Price 159.55
Bid Quantity 27,600
Offer Quantity 3,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE720.00 |
0.30 | 0.00 | 0.00% | 1011.15 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE910.00 |
122.05 | 0.00 | 0.00% | 889.40 |
|
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 85.80
Offer Price 129.75
Bid Quantity 12,000
Offer Quantity 3,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE1100.00 |
130.00 | 0.00 | 0.00% | 881.45 |
|
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 80.95
Offer Price 130.70
Bid Quantity 27,600
Offer Quantity 27,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1160.00 |
5.80 | -0.05 | -0.85% | 1005.65 |
|
Previous Close 5.85
Open 4.95
High 7.20
Low 4.95
Vol 1,80,000
Open Interest (OI) 86,400
Change in OI 64,800
Bid Price 5.30
Offer Price 5.95
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE750.00 |
240.00 | -25.00 | -9.43% | 771.45 |
|
Previous Close 265.00
Open 240.00
High 240.00
Low 240.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 210.30
Offer Price 289.20
Bid Quantity 27,600
Offer Quantity 27,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1130.00 |
8.90 | -1.20 | -11.88% | 1002.55 |
|
Previous Close 10.10
Open 9.35
High 9.35
Low 8.90
Vol 6,000
Open Interest (OI) 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE870.00 |
10.15 | -1.70 | -14.35% | 1001.30 |
|
Previous Close 11.85
Open 11.00
High 11.10
Low 10.00
Vol 8,400
Open Interest (OI) 42,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE1020.00 |
56.00 | -20.80 | -27.08% | 955.45 |
|
Previous Close 76.80
Open 73.70
High 73.70
Low 53.00
Vol 1,80,000
Open Interest (OI) 99,600
Change in OI 8,400
Bid Price 36.20
Offer Price 56.50
Bid Quantity 9,600
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE1010.00 |
50.20 | -20.25 | -28.74% | 961.25 |
|
Previous Close 70.45
Open 64.70
High 65.65
Low 47.60
Vol 1,58,400
Open Interest (OI) 49,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE1000.00 |
45.10 | -18.55 | -29.14% | 966.35 |
|
Previous Close 63.65
Open 64.30
High 66.60
Low 42.40
Vol 6,42,000
Open Interest (OI) 3,28,800
Change in OI 51,600
Bid Price 43.45
Offer Price 44.85
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE990.00 |
40.10 | -17.65 | -30.56% | 971.35 |
|
Previous Close 57.75
Open 57.75
High 59.10
Low 37.50
Vol 3,28,800
Open Interest (OI) 84,000
Change in OI 14,400
Bid Price 39.00
Offer Price 39.90
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 |
60.00 | -28.40 | -32.13% | 951.45 |
|
Previous Close 88.40
Open 76.75
High 76.75
Low 58.55
Vol 48,000
Open Interest (OI) 54,000
Change in OI 19,200
Bid Price 61.20
Offer Price 75.65
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE980.00 |
35.05 | -16.80 | -32.40% | 976.40 |
|
Previous Close 51.85
Open 53.30
High 55.00
Low 33.00
Vol 5,17,200
Open Interest (OI) 1,28,400
Change in OI 27,600
Bid Price 35.00
Offer Price 35.10
Bid Quantity 12,000
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE970.00 |
30.50 | -16.55 | -35.18% | 980.95 |
|
Previous Close 47.05
Open 47.00
High 47.70
Low 28.95
Vol 4,32,000
Open Interest (OI) 1,08,000
Change in OI 24,000
Bid Price 24.50
Offer Price 30.75
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE960.00 |
26.60 | -15.10 | -36.21% | 984.85 |
|
Previous Close 41.70
Open 42.00
High 43.30
Low 25.25
Vol 4,89,600
Open Interest (OI) 1,24,800
Change in OI 28,800
Bid Price 25.05
Offer Price 26.90
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE1050.00 |
88.00 | -52.80 | -37.50% | 923.45 |
|
Previous Close 140.80
Open 88.00
High 88.00
Low 88.00
Vol 1,200
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE940.00 |
19.90 | -13.00 | -39.51% | 991.55 |
|
Previous Close 32.90
Open 33.00
High 33.95
Low 18.95
Vol 4,65,600
Open Interest (OI) 2,01,600
Change in OI 93,600
Bid Price 18.05
Offer Price 20.30
Bid Quantity 2,400
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE930.00 |
17.65 | -11.90 | -40.27% | 993.80 |
|
Previous Close 29.55
Open 24.55
High 26.55
Low 16.35
Vol 90,000
Open Interest (OI) 34,800
Change in OI 19,200
Bid Price 17.00
Offer Price 28.40
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE950.00 |
22.00 | -14.95 | -40.46% | 989.45 |
|
Previous Close 36.95
Open 37.25
High 38.55
Low 22.00
Vol 5,65,200
Open Interest (OI) 3,08,400
Change in OI 40,800
Bid Price 22.25
Offer Price 22.40
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE800.00 |
2.35 | -1.75 | -42.68% | 1009.10 |
|
Previous Close 4.10
Open 4.00
High 4.05
Low 2.10
Vol 1,40,400
Open Interest (OI) 2,59,200
Change in OI 38,400
Bid Price 2.05
Offer Price 2.40
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE910.00 |
12.00 | -8.95 | -42.72% | 999.45 |
|
Previous Close 20.95
Open 16.50
High 16.50
Low 12.00
Vol 4,800
Open Interest (OI) 13,200
Change in OI -1,200
Bid Price 11.55
Offer Price 13.00
Bid Quantity 1,200
Offer Quantity 2,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE920.00 |
14.25 | -11.00 | -43.56% | 997.20 |
|
Previous Close 25.25
Open 25.00
High 25.00
Low 13.05
Vol 60,000
Open Interest (OI) 33,600
Change in OI 6,000
Bid Price 13.15
Offer Price 27.30
Bid Quantity 2,400
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE900.00 |
10.80 | -8.35 | -43.60% | 1000.65 |
|
Previous Close 19.15
Open 18.90
High 22.00
Low 10.05
Vol 13,24,800
Open Interest (OI) 7,17,600
Change in OI 54,000
Bid Price 10.70
Offer Price 11.15
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE860.00 |
5.50 | -4.40 | -44.44% | 1005.95 |
|
Previous Close 9.90
Open 7.00
High 7.00
Low 5.50
Vol 4,800
Open Interest (OI) 16,800
Change in OI 1,200
Bid Price 4.90
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE850.00 |
4.80 | -4.00 | -45.45% | 1006.65 |
|
Previous Close 8.80
Open 7.80
High 10.15
Low 4.50
Vol 4,92,000
Open Interest (OI) 2,60,400
Change in OI 85,200
Bid Price 4.70
Offer Price 5.40
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE880.00 |
7.75 | -6.55 | -45.80% | 1003.70 |
|
Previous Close 14.30
Open 15.50
High 15.50
Low 7.20
Vol 3,09,600
Open Interest (OI) 1,27,200
Change in OI 56,400
Bid Price 6.00
Offer Price 8.00
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE750.00 |
1.35 | -1.65 | -55.00% | 1010.10 |
|
Previous Close 3.00
Open 2.00
High 2.00
Low 1.00
Vol 7,200
Open Interest (OI) 8,400
Change in OI 4,800
Bid Price 0.70
Offer Price 1.90
Bid Quantity 1,200
Offer Quantity 2,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK CE1180.00 |
4.45 | -27.55 | -86.09% | 1007.00 |
|
Previous Close 32.00
Open 4.50
High 4.70
Low 3.95
Vol 20,400
Open Interest (OI) 16,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 29-10-2020 |
OPTSTK PE740.00 |
0.25 | -13.55 | -98.19% | 1011.20 |
|
Previous Close 13.80
Open 0.25
High 0.25
Low 0.25
Vol 1,200
Open Interest (OI) 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% | 961.45 |
|
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 30.05
Offer Price 150.00
Bid Quantity 1,200
Offer Quantity 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 26-11-2020 |
OPTSTK CE1020.00 |
34.40 | 0.00 | 0.00% | 977.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 26-11-2020 |
OPTSTK CE1000.00 |
71.25 | 0.00 | 0.00% | 940.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 26-11-2020 |
OPTSTK PE1000.00 |
60.00 | 0.00 | 0.00% | 951.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 26-11-2020 |
OPTSTK CE1100.00 |
21.00 | -19.95 | -48.72% | 990.45 |
|
Previous Close 40.95
Open 21.00
High 21.00
Low 21.00
Vol 1,200
Open Interest (OI) 1,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| INFY 26-11-2020 |
OPTSTK PE900.00 |
21.00 | -39.85 | -65.49% | 990.45 |
|
Previous Close 60.85
Open 21.00
High 21.00
Low 21.00
Vol 3,600
Open Interest (OI) 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.