Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1594.10
Change Change %
-25.85 -1.60%

Updated:12 Aug, 2022, 16:11 PM IST

BSE
1594.50
Change Change %
-25.20 -1.56%

Updated:12 Aug, 2022, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1580.00
19.95 8.60 75.77% 1574.15
Previous Close 11.35
Open 14.00
High 22.05
Low 13.55
Vol 19,54,800
Open Interest (OI) 3,56,400
Change in OI -6,600
Bid Price 19.50
Offer Price 19.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1560.00
12.40 5.15 71.03% 1581.70
Previous Close 7.25
Open 10.30
High 14.30
Low 8.60
Vol 11,64,000
Open Interest (OI) 5,66,100
Change in OI -78,300
Bid Price 12.00
Offer Price 12.70
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1600.00
29.95 12.05 67.32% 1564.15
Previous Close 17.90
Open 18.50
High 32.65
Low 18.50
Vol 30,48,300
Open Interest (OI) 6,58,500
Change in OI 52,200
Bid Price 29.75
Offer Price 30.00
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1540.00
8.20 3.10 60.78% 1585.90
Previous Close 5.10
Open 6.90
High 9.55
Low 5.95
Vol 10,16,700
Open Interest (OI) 5,30,400
Change in OI -40,500
Bid Price 8.00
Offer Price 8.75
Bid Quantity 3,000
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1620.00
41.80 15.50 58.94% 1552.30
Previous Close 26.30
Open 29.50
High 44.40
Low 27.05
Vol 13,67,400
Open Interest (OI) 1,61,400
Change in OI -77,400
Bid Price 41.60
Offer Price 42.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1640.00
56.00 18.60 49.73% 1538.10
Previous Close 37.40
Open 45.95
High 58.75
Low 42.95
Vol 2,82,600
Open Interest (OI) 1,08,300
Change in OI -36,600
Bid Price 55.35
Offer Price 57.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1520.00
5.65 1.70 43.04% 1588.45
Previous Close 3.95
Open 4.45
High 6.55
Low 4.40
Vol 6,01,500
Open Interest (OI) 3,44,400
Change in OI 2,100
Bid Price 5.40
Offer Price 5.70
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1660.00
72.50 21.10 41.05% 1521.60
Previous Close 51.40
Open 53.55
High 73.35
Low 53.55
Vol 68,400
Open Interest (OI) 55,500
Change in OI -24,900
Bid Price 71.75
Offer Price 73.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1680.00
90.00 23.55 35.44% 1504.10
Previous Close 66.45
Open 74.65
High 90.50
Low 74.65
Vol 6,600
Open Interest (OI) 31,800
Change in OI -2,400
Bid Price 88.65
Offer Price 102.65
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1700.00
108.00 25.35 30.67% 1486.10
Previous Close 82.65
Open 94.00
High 110.00
Low 91.90
Vol 30,600
Open Interest (OI) 1,56,300
Change in OI -4,500
Bid Price 107.05
Offer Price 109.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1500.00
4.05 0.70 20.90% 1590.05
Previous Close 3.35
Open 6.35
High 6.35
Low 3.50
Vol 8,97,600
Open Interest (OI) 10,60,500
Change in OI 7,800
Bid Price 4.00
Offer Price 4.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1920.00
0.30 0.05 20.00% 1593.80
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 900
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.30
Offer Price 1.50
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1800.00
204.90 27.40 15.44% 1389.20
Previous Close 177.50
Open 191.55
High 204.90
Low 191.55
Vol 600
Open Interest (OI) 1,16,700
Change in OI 0
Bid Price 202.85
Offer Price 205.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1860.00
0.45 0.05 12.50% 1593.65
Previous Close 0.40
Open 0.35
High 0.45
Low 0.35
Vol 3,300
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.20
Offer Price 0.65
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1900.00
300.00 25.00 9.09% 1294.10
Previous Close 275.00
Open 290.00
High 300.00
Low 290.00
Vol 600
Open Interest (OI) 27,900
Change in OI 300
Bid Price 281.85
Offer Price 315.85
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1740.00
133.25 0.00 0.00% 1460.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 123.55
Offer Price 166.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE2000.00
0.30 0.00 0.00% 1593.80
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 8,700
Open Interest (OI) 78,600
Change in OI -6,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE2000.00
472.00 0.00 0.00% 1122.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 371.10
Offer Price 427.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1280.00
0.40 0.00 0.00% 1593.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 0.15
Offer Price 2.65
Bid Quantity 15,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE2100.00
0.10 0.00 0.00% 1594.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 1.80
Bid Quantity 2,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE2100.00
575.75 0.00 0.00% 1018.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 444.35
Offer Price 548.75
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1760.00
162.00 0.00 0.00% 1432.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 142.90
Offer Price 181.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1960.00
0.30 0.00 0.00% 1593.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 0.20
Offer Price 0.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1960.00
491.00 0.00 0.00% 1103.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 321.20
Offer Price 392.35
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1300.00
323.55 0.00 0.00% 1270.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 289.90
Offer Price 296.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1360.00
269.30 0.00 0.00% 1324.80
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 123.30
Offer Price 260.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1420.00
205.40 0.00 0.00% 1388.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,100
Change in OI 0
Bid Price 151.15
Offer Price 199.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1200.00
315.00 0.00 0.00% 1279.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 316.05
Offer Price 422.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1200.00
0.45 0.00 0.00% 1593.65
Previous Close 0.45
Open 0.35
High 0.45
Low 0.35
Vol 7,500
Open Interest (OI) 69,900
Change in OI -600
Bid Price 0.40
Offer Price 0.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1900.00
0.30 0.00 0.00% 1593.80
Previous Close 0.30
Open 0.30
High 0.40
Low 0.20
Vol 12,600
Open Interest (OI) 63,300
Change in OI -3,900
Bid Price 0.25
Offer Price 0.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1480.00
2.70 -0.10 -3.57% 1591.40
Previous Close 2.80
Open 3.10
High 3.40
Low 2.70
Vol 8,17,500
Open Interest (OI) 5,16,900
Change in OI -2,53,500
Bid Price 2.50
Offer Price 2.75
Bid Quantity 900
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1840.00
0.50 -0.05 -9.09% 1593.60
Previous Close 0.55
Open 0.50
High 0.50
Low 0.50
Vol 300
Open Interest (OI) 11,700
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1460.00
2.00 -0.25 -11.11% 1592.10
Previous Close 2.25
Open 2.25
High 2.70
Low 2.00
Vol 3,51,000
Open Interest (OI) 2,92,800
Change in OI -62,100
Bid Price 1.90
Offer Price 2.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1400.00
194.75 -27.55 -12.39% 1399.35
Previous Close 222.30
Open 209.55
High 209.55
Low 193.35
Vol 3,600
Open Interest (OI) 45,600
Change in OI -2,400
Bid Price 193.75
Offer Price 196.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1440.00
156.95 -27.00 -14.68% 1437.15
Previous Close 183.95
Open 168.55
High 168.55
Low 154.55
Vol 4,500
Open Interest (OI) 59,700
Change in OI -2,400
Bid Price 131.35
Offer Price 156.65
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1460.00
137.60 -27.40 -16.61% 1456.50
Previous Close 165.00
Open 154.10
High 154.10
Low 136.20
Vol 16,500
Open Interest (OI) 63,000
Change in OI -6,600
Bid Price 134.55
Offer Price 138.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1440.00
1.50 -0.30 -16.67% 1592.60
Previous Close 1.80
Open 2.10
High 2.15
Low 1.50
Vol 1,92,300
Open Interest (OI) 2,25,000
Change in OI -53,400
Bid Price 1.10
Offer Price 1.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1320.00
0.50 -0.10 -16.67% 1593.60
Previous Close 0.60
Open 0.40
High 0.50
Low 0.40
Vol 1,800
Open Interest (OI) 13,800
Change in OI -600
Bid Price 0.45
Offer Price 0.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1400.00
1.00 -0.20 -16.67% 1593.10
Previous Close 1.20
Open 1.10
High 1.35
Low 0.90
Vol 2,33,700
Open Interest (OI) 5,60,400
Change in OI 28,500
Bid Price 0.90
Offer Price 1.05
Bid Quantity 16,200
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1420.00
1.15 -0.25 -17.86% 1592.95
Previous Close 1.40
Open 1.60
High 1.65
Low 1.15
Vol 1,25,700
Open Interest (OI) 1,84,200
Change in OI 10,200
Bid Price 1.00
Offer Price 1.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1300.00
0.45 -0.10 -18.18% 1593.65
Previous Close 0.55
Open 0.50
High 0.55
Low 0.40
Vol 11,700
Open Interest (OI) 1,13,100
Change in OI -4,200
Bid Price 0.45
Offer Price 0.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1340.00
0.65 -0.15 -18.75% 1593.45
Previous Close 0.80
Open 0.65
High 0.65
Low 0.65
Vol 600
Open Interest (OI) 35,700
Change in OI 0
Bid Price 0.65
Offer Price 1.15
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1480.00
117.00 -27.55 -19.06% 1477.10
Previous Close 144.55
Open 134.05
High 134.75
Low 116.60
Vol 18,300
Open Interest (OI) 2,28,300
Change in OI -300
Bid Price 106.95
Offer Price 118.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1360.00
0.75 -0.20 -21.05% 1593.35
Previous Close 0.95
Open 0.80
High 1.05
Low 0.60
Vol 43,800
Open Interest (OI) 88,500
Change in OI -7,500
Bid Price 0.65
Offer Price 0.75
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1780.00
0.90 -0.25 -21.74% 1593.20
Previous Close 1.15
Open 0.95
High 1.00
Low 0.70
Vol 52,200
Open Interest (OI) 84,900
Change in OI 900
Bid Price 0.85
Offer Price 1.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1500.00
98.65 -27.80 -21.98% 1495.45
Previous Close 126.45
Open 120.60
High 120.60
Low 97.10
Vol 2,33,400
Open Interest (OI) 3,61,500
Change in OI -51,600
Bid Price 98.05
Offer Price 98.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1520.00
81.00 -25.85 -24.19% 1513.10
Previous Close 106.85
Open 94.00
High 94.55
Low 79.75
Vol 21,600
Open Interest (OI) 90,000
Change in OI -8,100
Bid Price 77.10
Offer Price 82.65
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1380.00
0.70 -0.25 -26.32% 1593.40
Previous Close 0.95
Open 1.05
High 1.05
Low 0.65
Vol 65,700
Open Interest (OI) 1,57,500
Change in OI -900
Bid Price 0.45
Offer Price 0.75
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1800.00
0.55 -0.20 -26.67% 1593.55
Previous Close 0.75
Open 0.75
High 0.75
Low 0.45
Vol 1,19,400
Open Interest (OI) 5,05,500
Change in OI -6,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 900
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1880.00
0.25 -0.10 -28.57% 1593.85
Previous Close 0.35
Open 0.75
High 0.75
Low 0.25
Vol 6,300
Open Interest (OI) 17,700
Change in OI 4,800
Bid Price 0.20
Offer Price 0.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1540.00
62.75 -25.75 -29.10% 1531.35
Previous Close 88.50
Open 79.65
High 79.75
Low 62.00
Vol 74,100
Open Interest (OI) 1,86,900
Change in OI -19,200
Bid Price 62.50
Offer Price 64.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1820.00
0.45 -0.20 -30.77% 1593.65
Previous Close 0.65
Open 0.60
High 0.65
Low 0.45
Vol 2,400
Open Interest (OI) 31,200
Change in OI 900
Bid Price 0.20
Offer Price 0.70
Bid Quantity 7,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1560.00
47.25 -23.35 -33.07% 1546.85
Previous Close 70.60
Open 60.15
High 62.35
Low 46.35
Vol 4,43,100
Open Interest (OI) 12,55,200
Change in OI -9,000
Bid Price 45.80
Offer Price 47.70
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1580.00
35.00 -19.70 -36.01% 1559.10
Previous Close 54.70
Open 44.20
High 48.75
Low 34.45
Vol 7,64,100
Open Interest (OI) 4,18,200
Change in OI -5,100
Bid Price 34.80
Offer Price 35.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1760.00
1.00 -0.60 -37.50% 1593.10
Previous Close 1.60
Open 1.55
High 1.55
Low 0.70
Vol 2,16,000
Open Interest (OI) 2,23,500
Change in OI 24,000
Bid Price 1.00
Offer Price 1.15
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1600.00
25.25 -15.85 -38.56% 1568.85
Previous Close 41.10
Open 40.05
High 40.50
Low 25.00
Vol 38,76,000
Open Interest (OI) 15,99,900
Change in OI 7,20,900
Bid Price 25.20
Offer Price 25.25
Bid Quantity 900
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1720.00
2.25 -1.55 -40.79% 1591.85
Previous Close 3.80
Open 3.05
High 3.25
Low 2.10
Vol 4,24,800
Open Interest (OI) 3,46,200
Change in OI 54,300
Bid Price 2.00
Offer Price 2.30
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1620.00
17.10 -12.50 -42.23% 1577.00
Previous Close 29.60
Open 22.55
High 28.10
Low 16.95
Vol 32,87,100
Open Interest (OI) 13,46,400
Change in OI 3,27,000
Bid Price 17.00
Offer Price 17.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1700.00
3.55 -2.65 -42.74% 1590.55
Previous Close 6.20
Open 5.95
High 6.00
Low 3.35
Vol 13,95,300
Open Interest (OI) 10,20,900
Change in OI 1,54,500
Bid Price 3.50
Offer Price 3.70
Bid Quantity 1,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1680.00
5.35 -4.35 -44.85% 1588.75
Previous Close 9.70
Open 7.05
High 8.45
Low 5.20
Vol 7,30,500
Open Interest (OI) 3,99,600
Change in OI 78,900
Bid Price 5.10
Offer Price 5.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1740.00
1.35 -1.10 -44.90% 1592.75
Previous Close 2.45
Open 2.20
High 2.60
Low 1.30
Vol 4,00,800
Open Interest (OI) 4,42,200
Change in OI 1,09,500
Bid Price 1.35
Offer Price 1.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1660.00
7.95 -6.55 -45.17% 1586.15
Previous Close 14.50
Open 13.85
High 13.85
Low 7.75
Vol 21,86,100
Open Interest (OI) 13,55,700
Change in OI 3,36,900
Bid Price 7.90
Offer Price 8.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
CE1640.00
11.35 -9.50 -45.56% 1582.75
Previous Close 20.85
Open 20.40
High 20.40
Low 11.20
Vol 30,52,500
Open Interest (OI) 13,15,800
Change in OI 4,17,000
Bid Price 11.35
Offer Price 11.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1260.00
0.30 -0.35 -53.85% 1593.80
Previous Close 0.65
Open 0.30
High 0.30
Low 0.30
Vol 600
Open Interest (OI) 14,100
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-08-2022
OPTSTK
PE1720.00
110.30 -185.05 -62.65% 1483.80
Previous Close 295.35
Open 110.25
High 110.30
Low 110.25
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 102.15
Offer Price 143.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1560.00
35.00 10.95 45.53% 1559.10
Previous Close 24.05
Open 30.55
High 36.55
Low 30.55
Vol 14,100
Open Interest (OI) 9,000
Change in OI 8,100
Bid Price 31.45
Offer Price 36.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1540.00
28.60 7.75 37.17% 1565.50
Previous Close 20.85
Open 23.00
High 28.70
Low 21.00
Vol 17,400
Open Interest (OI) 15,300
Change in OI 5,700
Bid Price 28.60
Offer Price 29.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1600.00
53.60 12.85 31.53% 1540.50
Previous Close 40.75
Open 46.70
High 55.50
Low 43.80
Vol 69,300
Open Interest (OI) 94,200
Change in OI 30,600
Bid Price 52.75
Offer Price 53.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1500.00
17.75 3.70 26.33% 1576.35
Previous Close 14.05
Open 14.85
High 18.80
Low 14.00
Vol 1,48,500
Open Interest (OI) 1,88,700
Change in OI 40,500
Bid Price 17.75
Offer Price 18.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1700.00
118.20 18.60 18.67% 1475.90
Previous Close 99.60
Open 105.00
High 119.00
Low 105.00
Vol 14,700
Open Interest (OI) 25,200
Change in OI 8,700
Bid Price 116.55
Offer Price 121.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1800.00
200.00 27.20 15.74% 1394.10
Previous Close 172.80
Open 200.00
High 200.00
Low 200.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 198.50
Offer Price 208.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1520.00
18.00 2.15 13.56% 1576.10
Previous Close 15.85
Open 16.80
High 18.00
Low 16.80
Vol 1,500
Open Interest (OI) 3,000
Change in OI 300
Bid Price 17.70
Offer Price 25.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1400.00
5.75 0.25 4.55% 1588.35
Previous Close 5.50
Open 5.50
High 6.50
Low 5.25
Vol 36,300
Open Interest (OI) 57,900
Change in OI -15,900
Bid Price 5.40
Offer Price 5.70
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1660.00
70.00 0.00 0.00% 1524.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 34.20
Offer Price 111.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1380.00
11.10 0.00 0.00% 1583.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1440.00
170.00 0.00 0.00% 1424.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 231.15
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1440.00
80.00 0.00 0.00% 1514.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.35
Offer Price 14.45
Bid Quantity 12,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1620.00
47.25 0.00 0.00% 1546.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 57.45
Offer Price 101.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1580.00
80.00 0.00 0.00% 1514.10
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 54.05
Offer Price 99.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1940.00
7.75 0.00 0.00% 1586.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1360.00
4.15 0.00 0.00% 1589.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.25
Offer Price 6.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1560.00
88.75 0.00 0.00% 1505.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,300
Change in OI 0
Bid Price 75.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1540.00
96.00 0.00 0.00% 1498.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 51.40
Offer Price 95.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1900.00
4.00 0.00 0.00% 1590.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.50
Offer Price 3.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1740.00
15.95 -1.45 -8.33% 1578.15
Previous Close 17.40
Open 16.45
High 16.45
Low 14.00
Vol 900
Open Interest (OI) 1,500
Change in OI 0
Bid Price 13.25
Offer Price 15.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1460.00
10.90 -1.05 -8.79% 1583.20
Previous Close 11.95
Open 10.25
High 11.50
Low 10.25
Vol 13,800
Open Interest (OI) 38,100
Change in OI 8,100
Bid Price 7.85
Offer Price 11.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1300.00
2.60 -0.30 -10.34% 1591.50
Previous Close 2.90
Open 1.30
High 2.60
Low 1.30
Vol 900
Open Interest (OI) 30,000
Change in OI 300
Bid Price 2.60
Offer Price 2.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1760.00
12.90 -1.60 -11.03% 1581.20
Previous Close 14.50
Open 12.85
High 12.90
Low 10.40
Vol 6,600
Open Interest (OI) 48,000
Change in OI 1,800
Bid Price 9.80
Offer Price 13.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1500.00
121.45 -22.55 -15.66% 1472.65
Previous Close 144.00
Open 133.35
High 133.35
Low 118.30
Vol 17,400
Open Interest (OI) 54,300
Change in OI -7,200
Bid Price 117.95
Offer Price 122.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1920.00
9.30 -1.80 -16.22% 1584.80
Previous Close 11.10
Open 9.30
High 9.30
Low 9.30
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 0.20
Offer Price 8.35
Bid Quantity 6,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1800.00
7.15 -1.55 -17.82% 1586.95
Previous Close 8.70
Open 7.05
High 7.95
Low 6.80
Vol 40,800
Open Interest (OI) 1,33,500
Change in OI 7,200
Bid Price 7.20
Offer Price 7.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1600.00
57.50 -13.15 -18.61% 1536.60
Previous Close 70.65
Open 65.05
High 65.60
Low 56.60
Vol 1,60,200
Open Interest (OI) 1,69,800
Change in OI 71,100
Bid Price 57.50
Offer Price 58.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1640.00
39.65 -9.30 -19.00% 1554.45
Previous Close 48.95
Open 41.70
High 44.55
Low 39.50
Vol 57,000
Open Interest (OI) 49,200
Change in OI 34,800
Bid Price 39.05
Offer Price 41.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1700.00
22.60 -5.60 -19.86% 1571.50
Previous Close 28.20
Open 24.80
High 26.00
Low 21.70
Vol 1,19,400
Open Interest (OI) 1,77,600
Change in OI 34,500
Bid Price 22.30
Offer Price 22.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1620.00
47.50 -11.85 -19.97% 1546.60
Previous Close 59.35
Open 58.00
High 58.00
Low 47.50
Vol 49,500
Open Interest (OI) 27,300
Change in OI 20,700
Bid Price 47.10
Offer Price 49.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1660.00
33.20 -8.95 -21.23% 1560.90
Previous Close 42.15
Open 42.15
High 42.15
Low 33.20
Vol 12,000
Open Interest (OI) 19,200
Change in OI 4,200
Bid Price 31.05
Offer Price 34.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1680.00
26.30 -9.00 -25.50% 1567.80
Previous Close 35.30
Open 28.30
High 28.30
Low 26.30
Vol 600
Open Interest (OI) 1,200
Change in OI 300
Bid Price 26.30
Offer Price 33.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE1720.00
18.35 -8.85 -32.54% 1575.75
Previous Close 27.20
Open 20.75
High 22.50
Low 18.35
Vol 1,800
Open Interest (OI) 1,500
Change in OI 0
Bid Price 3.40
Offer Price 20.25
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
CE2000.00
1.10 -0.95 -46.34% 1593.00
Previous Close 2.05
Open 2.10
High 2.10
Low 1.10
Vol 2,400
Open Interest (OI) 5,100
Change in OI -300
Bid Price 1.50
Offer Price 2.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-09-2022
OPTSTK
PE1580.00
44.40 -113.30 -71.85% 1549.70
Previous Close 157.70
Open 41.85
High 44.40
Low 36.70
Vol 9,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 36.20
Offer Price 62.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-10-2022
OPTSTK
PE1500.00
32.95 5.95 22.04% 1561.15
Previous Close 27.00
Open 25.00
High 32.95
Low 25.00
Vol 14,100
Open Interest (OI) 25,500
Change in OI 6,000
Bid Price 32.30
Offer Price 33.00
Bid Quantity 3,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-10-2022
OPTSTK
PE1460.00
25.00 0.00 0.00% 1569.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 30.70
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-10-2022
OPTSTK
PE1400.00
20.00 0.00 0.00% 1574.10
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 3.05
Offer Price 19.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-10-2022
OPTSTK
CE1680.00
44.00 0.00 0.00% 1550.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 40.50
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-10-2022
OPTSTK
CE1800.00
20.00 0.00 0.00% 1574.10
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 1,200
Open Interest (OI) 30,600
Change in OI 0
Bid Price 15.80
Offer Price 19.00
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-10-2022
OPTSTK
CE1700.00
43.30 -0.70 -1.59% 1550.80
Previous Close 44.00
Open 42.00
High 43.30
Low 36.50
Vol 2,700
Open Interest (OI) 14,700
Change in OI 1,800
Bid Price 25.60
Offer Price 43.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-10-2022
OPTSTK
CE1600.00
75.00 -17.00 -18.48% 1519.10
Previous Close 92.00
Open 78.00
High 78.00
Low 75.00
Vol 600
Open Interest (OI) 1,800
Change in OI 300
Bid Price 70.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

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