Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1141.45
Change Change %
15.55 1.38%

Updated:20 Oct, 2020, 12:44 PM IST

BSE
1139.80
Change Change %
14.25 1.27%

Updated:20 Oct, 2020, 12:48 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE880.00
0.65 0.20 44.44% 1140.80
Previous Close 0.45
Open 0.65
High 0.65
Low 0.65
Vol 1,200
Open Interest (OI) 80,400
Change in OI 0
Bid Price 0.45
Offer Price 0.55
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
0.45 0.10 28.57% 1141.00
Previous Close 0.35
Open 0.25
High 0.45
Low 0.25
Vol 27,600
Open Interest (OI) 2,23,200
Change in OI -7,200
Bid Price 0.40
Offer Price 0.60
Bid Quantity 14,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1100.00
42.60 8.20 23.84% 1098.85
Previous Close 34.40
Open 27.00
High 44.60
Low 25.75
Vol 7,62,000
Open Interest (OI) 13,12,800
Change in OI -1,30,800
Bid Price 41.80
Offer Price 42.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1150.00
15.60 3.00 23.81% 1125.85
Previous Close 12.60
Open 10.25
High 17.25
Low 9.00
Vol 34,87,200
Open Interest (OI) 28,74,000
Change in OI -2,34,000
Bid Price 15.55
Offer Price 15.70
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1120.00
29.00 5.50 23.40% 1112.45
Previous Close 23.50
Open 18.00
High 31.20
Low 17.20
Vol 15,42,000
Open Interest (OI) 10,45,200
Change in OI -2,13,600
Bid Price 28.85
Offer Price 29.05
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
19.20 3.55 22.68% 1122.25
Previous Close 15.65
Open 8.70
High 21.15
Low 8.70
Vol 32,28,000
Open Interest (OI) 17,07,600
Change in OI -82,800
Bid Price 19.20
Offer Price 19.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1160.00
12.50 2.30 22.55% 1128.95
Previous Close 10.20
Open 8.35
High 13.80
Low 6.95
Vol 19,47,600
Open Interest (OI) 15,38,400
Change in OI -87,600
Bid Price 12.50
Offer Price 12.55
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1130.00
23.45 4.30 22.45% 1118.00
Previous Close 19.15
Open 15.30
High 25.60
Low 12.30
Vol 19,46,400
Open Interest (OI) 6,76,800
Change in OI -50,400
Bid Price 23.55
Offer Price 23.70
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
35.20 6.45 22.43% 1106.25
Previous Close 28.75
Open 22.15
High 37.10
Low 21.35
Vol 3,43,200
Open Interest (OI) 2,10,000
Change in OI -70,800
Bid Price 34.70
Offer Price 35.25
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
0.55 0.10 22.22% 1140.90
Previous Close 0.45
Open 0.50
High 0.60
Low 0.50
Vol 1,04,400
Open Interest (OI) 3,93,600
Change in OI 20,400
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1090.00
49.90 8.50 20.53% 1091.55
Previous Close 41.40
Open 44.25
High 50.55
Low 43.25
Vol 15,600
Open Interest (OI) 1,41,600
Change in OI -7,200
Bid Price 48.90
Offer Price 49.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1340.00
0.65 0.10 18.18% 1140.80
Previous Close 0.55
Open 0.50
High 0.65
Low 0.50
Vol 1,69,200
Open Interest (OI) 6,18,000
Change in OI -1,18,800
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
29-10-2020
OPTSTK
CE1020.00
110.50 16.45 17.49% 1030.95
Previous Close 94.05
Open 105.95
High 112.45
Low 105.95
Vol 4,800
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 112.20
Offer Price 113.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1070.00
64.45 9.10 16.44% 1077.00
Previous Close 55.35
Open 62.60
High 64.45
Low 62.60
Vol 2,400
Open Interest (OI) 2,35,200
Change in OI 0
Bid Price 65.65
Offer Price 67.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1030.00
103.00 14.25 16.06% 1038.45
Previous Close 88.75
Open 98.00
High 103.00
Low 98.00
Vol 4,800
Open Interest (OI) 1,83,600
Change in OI 0
Bid Price 102.10
Offer Price 104.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1180.00
8.10 1.10 15.71% 1133.35
Previous Close 7.00
Open 4.80
High 9.05
Low 4.80
Vol 15,08,400
Open Interest (OI) 16,04,400
Change in OI -1,71,600
Bid Price 8.10
Offer Price 8.20
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1060.00
74.75 9.90 15.27% 1066.70
Previous Close 64.85
Open 65.00
High 76.00
Low 65.00
Vol 25,200
Open Interest (OI) 1,23,600
Change in OI -15,600
Bid Price 74.40
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
CE1080.00
56.00 7.05 14.40% 1085.45
Previous Close 48.95
Open 47.00
High 59.95
Low 47.00
Vol 36,000
Open Interest (OI) 1,66,800
Change in OI -6,000
Bid Price 57.40
Offer Price 58.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1010.00
121.00 14.25 13.35% 1020.45
Previous Close 106.75
Open 118.40
High 121.00
Low 118.40
Vol 9,600
Open Interest (OI) 80,400
Change in OI -6,000
Bid Price 122.10
Offer Price 123.40
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1050.00
81.65 8.30 11.32% 1059.80
Previous Close 73.35
Open 64.00
High 85.50
Low 64.00
Vol 24,000
Open Interest (OI) 2,98,800
Change in OI -14,400
Bid Price 83.70
Offer Price 85.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1200.00
5.65 0.55 10.78% 1135.80
Previous Close 5.10
Open 4.65
High 6.25
Low 3.00
Vol 28,52,400
Open Interest (OI) 58,32,000
Change in OI -4,14,000
Bid Price 5.55
Offer Price 5.65
Bid Quantity 6,000
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1000.00
133.05 12.05 9.96% 1008.40
Previous Close 121.00
Open 127.00
High 133.05
Low 125.50
Vol 48,000
Open Interest (OI) 8,17,200
Change in OI -30,000
Bid Price 131.80
Offer Price 132.75
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE990.00
139.75 12.40 9.74% 1001.70
Previous Close 127.35
Open 138.65
High 139.75
Low 138.65
Vol 2,400
Open Interest (OI) 28,800
Change in OI 0
Bid Price 141.15
Offer Price 143.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE950.00
177.80 14.55 8.91% 963.65
Previous Close 163.25
Open 182.10
High 182.10
Low 177.80
Vol 15,600
Open Interest (OI) 1,24,800
Change in OI 0
Bid Price 181.00
Offer Price 182.45
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
233.00 14.00 6.39% 908.45
Previous Close 219.00
Open 233.00
High 233.00
Low 233.00
Vol 3,600
Open Interest (OI) 42,000
Change in OI 0
Bid Price 230.75
Offer Price 232.20
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
90.40 5.40 6.35% 1051.05
Previous Close 85.00
Open 91.45
High 92.35
Low 90.40
Vol 8,400
Open Interest (OI) 1,76,400
Change in OI -3,600
Bid Price 93.05
Offer Price 93.95
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
160.10 4.90 3.16% 981.35
Previous Close 155.20
Open 160.10
High 160.10
Low 160.10
Vol 1,200
Open Interest (OI) 58,800
Change in OI 0
Bid Price 160.65
Offer Price 163.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1220.00
3.60 0.05 1.41% 1137.85
Previous Close 3.55
Open 2.60
High 4.20
Low 2.60
Vol 9,61,200
Open Interest (OI) 10,27,200
Change in OI -64,800
Bid Price 3.60
Offer Price 3.65
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE980.00
147.20 1.80 1.24% 994.25
Previous Close 145.40
Open 149.95
High 149.95
Low 147.20
Vol 9,600
Open Interest (OI) 74,400
Change in OI -2,400
Bid Price 151.55
Offer Price 153.45
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% 1048.95
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 173.95
Offer Price 231.60
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% 927.45
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 211.60
Offer Price 234.75
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% 983.00
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 190.70
Offer Price 214.30
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 0.00 0.00% 901.45
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 332.85
Offer Price 419.25
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% 1141.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE850.00
266.00 0.00 0.00% 875.45
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 221.70
Offer Price 327.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE860.00
0.35 0.00 0.00% 1141.10
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 0.25
Offer Price 0.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE780.00
1.15 0.00 0.00% 1140.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE740.00
250.00 0.00 0.00% 891.45
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 341.55
Offer Price 429.60
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% 1141.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE800.00
315.00 0.00 0.00% 826.45
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 300.10
Offer Price 332.95
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE870.00
285.00 0.00 0.00% 856.45
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 225.30
Offer Price 304.05
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE720.00
0.10 0.00 0.00% 1141.35
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 0.10
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1240.00
145.65 0.00 0.00% 995.80
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 108.65
Offer Price 127.85
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE880.00
125.30 0.00 0.00% 1016.15
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 241.35
Offer Price 292.00
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE960.00
133.00 0.00 0.00% 1008.45
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 170.65
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
CE910.00
122.05 0.00 0.00% 1019.40
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 191.70
Offer Price 258.00
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% 1140.55
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 0.40
Offer Price 0.90
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1240.00
2.40 -0.05 -2.04% 1139.05
Previous Close 2.45
Open 1.90
High 2.80
Low 1.80
Vol 5,60,400
Open Interest (OI) 19,39,200
Change in OI 0
Bid Price 2.35
Offer Price 2.45
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE990.00
1.45 -0.05 -3.33% 1140.00
Previous Close 1.50
Open 1.20
High 1.50
Low 1.00
Vol 1,10,400
Open Interest (OI) 87,600
Change in OI -22,800
Bid Price 1.10
Offer Price 1.45
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1260.00
1.60 -0.15 -8.57% 1139.85
Previous Close 1.75
Open 1.50
High 1.95
Low 1.30
Vol 3,99,600
Open Interest (OI) 9,88,800
Change in OI -33,600
Bid Price 1.60
Offer Price 1.70
Bid Quantity 7,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE970.00
0.90 -0.10 -10.00% 1140.55
Previous Close 1.00
Open 1.00
High 1.15
Low 0.65
Vol 33,600
Open Interest (OI) 1,56,000
Change in OI -1,200
Bid Price 0.80
Offer Price 0.85
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE850.00
0.45 -0.05 -10.00% 1141.00
Previous Close 0.50
Open 0.25
High 0.45
Low 0.25
Vol 7,200
Open Interest (OI) 2,19,600
Change in OI -4,800
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1300.00
0.90 -0.10 -10.00% 1140.55
Previous Close 1.00
Open 0.95
High 1.00
Low 0.75
Vol 5,92,800
Open Interest (OI) 25,78,800
Change in OI -1,84,800
Bid Price 0.80
Offer Price 0.90
Bid Quantity 10,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1320.00
0.60 -0.10 -14.29% 1140.85
Previous Close 0.70
Open 0.60
High 0.70
Low 0.50
Vol 76,800
Open Interest (OI) 3,60,000
Change in OI -10,800
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1200.00
73.65 -12.80 -14.81% 1067.80
Previous Close 86.45
Open 85.00
High 85.00
Low 72.00
Vol 26,400
Open Interest (OI) 1,68,000
Change in OI -12,000
Bid Price 72.80
Offer Price 73.90
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1280.00
1.10 -0.20 -15.38% 1140.35
Previous Close 1.30
Open 1.30
High 1.30
Low 0.95
Vol 2,56,800
Open Interest (OI) 6,73,200
Change in OI -12,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1180.00
60.00 -11.35 -15.91% 1081.45
Previous Close 71.35
Open 61.50
High 62.30
Low 59.05
Vol 15,600
Open Interest (OI) 57,600
Change in OI -3,600
Bid Price 55.40
Offer Price 56.75
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE980.00
1.00 -0.20 -16.67% 1140.45
Previous Close 1.20
Open 1.00
High 1.30
Low 0.85
Vol 1,26,000
Open Interest (OI) 3,76,800
Change in OI -8,400
Bid Price 0.95
Offer Price 1.15
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
41.60 -8.85 -17.54% 1099.85
Previous Close 50.45
Open 44.70
High 44.70
Low 39.55
Vol 84,000
Open Interest (OI) 86,400
Change in OI -28,800
Bid Price 39.90
Offer Price 40.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE900.00
0.45 -0.10 -18.18% 1141.00
Previous Close 0.55
Open 0.45
High 0.45
Low 0.40
Vol 21,600
Open Interest (OI) 4,26,000
Change in OI -7,200
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE960.00
0.75 -0.20 -21.05% 1140.70
Previous Close 0.95
Open 0.70
High 1.00
Low 0.70
Vol 31,200
Open Interest (OI) 1,00,800
Change in OI -8,400
Bid Price 0.70
Offer Price 0.95
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1150.00
33.80 -10.00 -22.83% 1107.65
Previous Close 43.80
Open 50.00
High 50.00
Low 32.20
Vol 1,78,800
Open Interest (OI) 3,00,000
Change in OI -46,800
Bid Price 33.25
Offer Price 33.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE940.00
0.65 -0.20 -23.53% 1140.80
Previous Close 0.85
Open 0.60
High 0.80
Low 0.60
Vol 21,600
Open Interest (OI) 2,02,800
Change in OI 1,200
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE920.00
0.60 -0.20 -25.00% 1140.85
Previous Close 0.80
Open 0.65
High 0.65
Low 0.50
Vol 21,600
Open Interest (OI) 1,17,600
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1000.00
1.30 -0.45 -25.71% 1140.15
Previous Close 1.75
Open 2.00
High 2.00
Low 1.15
Vol 5,34,000
Open Interest (OI) 16,08,000
Change in OI -31,200
Bid Price 1.30
Offer Price 1.35
Bid Quantity 2,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1140.00
26.70 -9.35 -25.94% 1114.75
Previous Close 36.05
Open 35.95
High 35.95
Low 26.30
Vol 3,80,400
Open Interest (OI) 2,71,200
Change in OI 16,800
Bid Price 27.30
Offer Price 27.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE930.00
0.50 -0.20 -28.57% 1140.95
Previous Close 0.70
Open 0.55
High 0.55
Low 0.45
Vol 4,800
Open Interest (OI) 93,600
Change in OI -2,400
Bid Price 0.55
Offer Price 0.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1130.00
21.50 -8.65 -28.69% 1119.95
Previous Close 30.15
Open 36.00
High 36.00
Low 21.00
Vol 4,08,000
Open Interest (OI) 1,60,800
Change in OI 39,600
Bid Price 21.85
Offer Price 22.05
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE950.00
0.60 -0.25 -29.41% 1140.85
Previous Close 0.85
Open 0.90
High 1.10
Low 0.50
Vol 1,46,400
Open Interest (OI) 3,86,400
Change in OI -44,400
Bid Price 0.55
Offer Price 0.60
Bid Quantity 14,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1120.00
16.70 -8.10 -32.66% 1124.75
Previous Close 24.80
Open 27.05
High 29.95
Low 16.45
Vol 9,84,000
Open Interest (OI) 5,49,600
Change in OI 99,600
Bid Price 17.20
Offer Price 17.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1110.00
13.10 -6.65 -33.67% 1128.35
Previous Close 19.75
Open 23.95
High 24.00
Low 12.85
Vol 6,26,400
Open Interest (OI) 2,30,400
Change in OI 13,200
Bid Price 13.35
Offer Price 13.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1100.00
10.30 -5.30 -33.97% 1131.15
Previous Close 15.60
Open 18.90
High 20.00
Low 10.00
Vol 19,71,600
Open Interest (OI) 15,13,200
Change in OI 1,94,400
Bid Price 10.30
Offer Price 10.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1010.00
1.35 -0.70 -34.15% 1140.10
Previous Close 2.05
Open 1.80
High 1.80
Low 1.15
Vol 1,47,600
Open Interest (OI) 2,02,800
Change in OI 26,400
Bid Price 1.35
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1080.00
6.15 -3.60 -36.92% 1135.30
Previous Close 9.75
Open 11.75
High 11.80
Low 6.00
Vol 9,62,400
Open Interest (OI) 6,86,400
Change in OI -58,800
Bid Price 6.10
Offer Price 6.20
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1090.00
7.90 -4.65 -37.05% 1133.55
Previous Close 12.55
Open 14.65
High 15.00
Low 7.75
Vol 6,54,000
Open Interest (OI) 2,85,600
Change in OI -40,800
Bid Price 7.95
Offer Price 8.10
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1070.00
4.70 -2.80 -37.33% 1136.75
Previous Close 7.50
Open 8.55
High 8.95
Low 4.60
Vol 4,48,800
Open Interest (OI) 2,76,000
Change in OI 19,200
Bid Price 4.65
Offer Price 4.80
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1050.00
3.00 -1.80 -37.50% 1138.45
Previous Close 4.80
Open 5.55
High 5.55
Low 2.80
Vol 6,28,800
Open Interest (OI) 7,05,600
Change in OI -62,400
Bid Price 2.90
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1020.00
1.50 -0.90 -37.50% 1139.95
Previous Close 2.40
Open 2.60
High 3.10
Low 1.40
Vol 3,22,800
Open Interest (OI) 3,36,000
Change in OI 18,000
Bid Price 1.45
Offer Price 1.55
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1030.00
1.70 -1.15 -40.35% 1139.75
Previous Close 2.85
Open 3.05
High 3.05
Low 1.65
Vol 2,18,400
Open Interest (OI) 2,00,400
Change in OI -25,200
Bid Price 1.65
Offer Price 1.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1060.00
3.55 -2.45 -40.83% 1137.90
Previous Close 6.00
Open 6.75
High 6.75
Low 3.50
Vol 5,29,200
Open Interest (OI) 3,93,600
Change in OI -25,200
Bid Price 3.55
Offer Price 3.65
Bid Quantity 6,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1040.00
2.20 -1.55 -41.33% 1139.25
Previous Close 3.75
Open 4.10
High 4.65
Low 2.20
Vol 3,63,600
Open Interest (OI) 4,29,600
Change in OI 1,200
Bid Price 2.25
Offer Price 2.35
Bid Quantity 6,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE870.00
0.20 -0.80 -80.00% 1141.25
Previous Close 1.00
Open 0.20
High 0.20
Low 0.20
Vol 1,200
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 9,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1020.00
122.00 73.25 150.26% 1019.45
Previous Close 48.75
Open 122.00
High 122.00
Low 122.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 114.00
Offer Price 130.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1180.00
29.00 14.70 102.80% 1112.45
Previous Close 14.30
Open 24.00
High 29.85
Low 24.00
Vol 6,000
Open Interest (OI) 1,05,600
Change in OI 1,200
Bid Price 26.55
Offer Price 28.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE950.00
185.30 93.15 101.09% 956.15
Previous Close 92.15
Open 185.30
High 185.30
Low 185.30
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 177.35
Offer Price 193.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1150.00
39.65 5.30 15.43% 1101.80
Previous Close 34.35
Open 29.85
High 40.95
Low 29.85
Vol 80,400
Open Interest (OI) 1,81,200
Change in OI 15,600
Bid Price 38.50
Offer Price 39.40
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
3.20 0.40 14.29% 1138.25
Previous Close 2.80
Open 2.95
High 3.20
Low 2.95
Vol 8,400
Open Interest (OI) 60,000
Change in OI 6,000
Bid Price 3.05
Offer Price 3.30
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
16.00 1.95 13.88% 1125.45
Previous Close 14.05
Open 14.75
High 16.00
Low 14.75
Vol 6,000
Open Interest (OI) 9,600
Change in OI 1,200
Bid Price 15.50
Offer Price 19.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1130.00
46.80 5.50 13.32% 1094.65
Previous Close 41.30
Open 45.15
High 46.80
Low 45.15
Vol 2,400
Open Interest (OI) 14,400
Change in OI 0
Bid Price 47.30
Offer Price 49.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1110.00
60.00 7.00 13.21% 1081.45
Previous Close 53.00
Open 63.10
High 63.10
Low 59.95
Vol 4,800
Open Interest (OI) 19,200
Change in OI 1,200
Bid Price 54.60
Offer Price 66.95
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1200.00
22.50 2.60 13.07% 1118.95
Previous Close 19.90
Open 17.90
High 23.50
Low 17.45
Vol 1,93,200
Open Interest (OI) 5,13,600
Change in OI -2,400
Bid Price 21.55
Offer Price 22.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1160.00
34.00 3.25 10.57% 1107.45
Previous Close 30.75
Open 30.65
High 34.00
Low 30.65
Vol 8,400
Open Interest (OI) 33,600
Change in OI 1,200
Bid Price 34.25
Offer Price 35.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1120.00
52.60 4.90 10.27% 1088.85
Previous Close 47.70
Open 49.60
High 52.60
Low 49.00
Vol 9,600
Open Interest (OI) 19,200
Change in OI -4,800
Bid Price 51.95
Offer Price 55.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1240.00
13.20 1.10 9.09% 1128.25
Previous Close 12.10
Open 13.20
High 13.20
Low 13.20
Vol 1,200
Open Interest (OI) 22,800
Change in OI 0
Bid Price 10.40
Offer Price 14.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1000.00
142.35 11.35 8.66% 999.10
Previous Close 131.00
Open 133.00
High 142.35
Low 133.00
Vol 4,800
Open Interest (OI) 9,600
Change in OI -3,600
Bid Price 138.75
Offer Price 143.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1140.00
42.25 3.35 8.61% 1099.20
Previous Close 38.90
Open 15.70
High 45.00
Low 15.70
Vol 14,400
Open Interest (OI) 56,400
Change in OI 1,200
Bid Price 43.00
Offer Price 44.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1340.00
3.90 0.30 8.33% 1137.55
Previous Close 3.60
Open 3.85
High 3.95
Low 3.85
Vol 4,800
Open Interest (OI) 60,000
Change in OI 0
Bid Price 3.50
Offer Price 3.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1260.00
10.00 0.70 7.53% 1131.45
Previous Close 9.30
Open 9.40
High 11.15
Low 9.40
Vol 15,600
Open Interest (OI) 57,600
Change in OI 3,600
Bid Price 9.70
Offer Price 11.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1100.00
62.00 3.65 6.26% 1079.45
Previous Close 58.35
Open 58.25
High 67.50
Low 58.25
Vol 39,600
Open Interest (OI) 2,20,800
Change in OI 10,800
Bid Price 63.00
Offer Price 66.10
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1080.00
78.00 4.50 6.12% 1063.45
Previous Close 73.50
Open 78.00
High 78.00
Low 78.00
Vol 2,400
Open Interest (OI) 38,400
Change in OI 0
Bid Price 76.40
Offer Price 80.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1050.00
101.45 2.45 2.47% 1040.00
Previous Close 99.00
Open 100.75
High 101.45
Low 100.75
Vol 2,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 97.50
Offer Price 103.95
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1030.00
99.75 0.00 0.00% 1041.70
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 82.75
Offer Price 122.25
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% 932.35
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 221.50
Offer Price 245.45
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% 1091.45
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 167.25
Offer Price 221.15
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% 1081.80
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 50.30
Offer Price 86.60
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% 1093.45
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 96.65
Offer Price 123.00
Bid Quantity 6,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE980.00
12.60 0.00 0.00% 1128.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,200
Change in OI 0
Bid Price 0.25
Offer Price 7.50
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% 816.45
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 313.95
Offer Price 348.05
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE800.00
0.35 0.00 0.00% 1141.10
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 0.40
Offer Price 2.50
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE720.00
1.00 0.00 0.00% 1140.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 12,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1020.00
14.00 0.00 0.00% 1127.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 7.50
Offer Price 13.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1200.00
120.00 0.00 0.00% 1021.45
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 83.40
Offer Price 89.00
Bid Quantity 2,400
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% 1097.75
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 33.30
Offer Price 35.30
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1060.00
81.95 -0.05 -0.06% 1059.50
Previous Close 82.00
Open 90.00
High 90.00
Low 81.95
Vol 2,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 73.95
Offer Price 119.25
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1300.00
6.25 -0.05 -0.79% 1135.20
Previous Close 6.30
Open 7.00
High 7.45
Low 5.65
Vol 33,600
Open Interest (OI) 3,67,200
Change in OI 10,800
Bid Price 6.00
Offer Price 6.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1120.00
40.40 -4.70 -10.42% 1101.05
Previous Close 45.10
Open 42.00
High 42.00
Low 38.50
Vol 14,400
Open Interest (OI) 13,200
Change in OI 9,600
Bid Price 37.35
Offer Price 38.90
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
15.75 -2.55 -13.93% 1125.70
Previous Close 18.30
Open 22.65
High 22.65
Low 15.05
Vol 43,200
Open Interest (OI) 42,000
Change in OI 27,600
Bid Price 15.50
Offer Price 17.65
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
2.75 -0.50 -15.38% 1138.70
Previous Close 3.25
Open 3.00
High 3.00
Low 2.45
Vol 50,400
Open Interest (OI) 1,53,600
Change in OI -4,800
Bid Price 2.75
Offer Price 3.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1150.00
55.00 -10.00 -15.38% 1086.45
Previous Close 65.00
Open 55.00
High 55.00
Low 55.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 53.15
Offer Price 55.25
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
30.05 -6.05 -16.76% 1111.40
Previous Close 36.10
Open 34.45
High 34.70
Low 29.75
Vol 85,200
Open Interest (OI) 79,200
Change in OI 21,600
Bid Price 30.00
Offer Price 30.90
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE950.00
4.00 -1.15 -22.33% 1137.45
Previous Close 5.15
Open 4.95
High 4.95
Low 3.50
Vol 10,800
Open Interest (OI) 96,000
Change in OI 4,800
Bid Price 3.80
Offer Price 5.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1140.00
50.70 -14.80 -22.60% 1090.75
Previous Close 65.50
Open 57.00
High 57.00
Low 50.70
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 45.85
Offer Price 52.25
Bid Quantity 2,400
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1000.00
7.30 -2.45 -25.13% 1134.15
Previous Close 9.75
Open 9.95
High 10.50
Low 7.30
Vol 86,400
Open Interest (OI) 1,95,600
Change in OI 22,800
Bid Price 7.15
Offer Price 7.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1080.00
24.40 -11.65 -32.32% 1117.05
Previous Close 36.05
Open 23.80
High 24.40
Low 23.80
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 22.95
Offer Price 24.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1060.00
15.00 -7.95 -34.64% 1126.45
Previous Close 22.95
Open 19.10
High 21.25
Low 15.00
Vol 10,800
Open Interest (OI) 16,800
Change in OI 1,200
Bid Price 14.50
Offer Price 20.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1130.00
44.00 -23.55 -34.86% 1097.45
Previous Close 67.55
Open 44.00
High 44.00
Low 44.00
Vol 2,400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 30.80
Offer Price 45.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1070.00
19.95 -140.20 -87.54% 1121.50
Previous Close 160.15
Open 19.95
High 19.95
Low 19.95
Vol 3,600
Open Interest (OI) 0
Change in OI 0
Bid Price 18.50
Offer Price 28.60
Bid Quantity 1,200
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