Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1019.75
Change Change %
12.25 1.22%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
1019.65
Change Change %
12.45 1.24%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE990.00
35.20 11.90 51.07% 984.55
Previous Close 23.30
Open 32.00
High 47.00
Low 25.00
Vol 76,800
Open Interest (OI) 1,02,000
Change in OI -43,200
Bid Price 29.95
Offer Price 34.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE730.00
290.00 77.00 36.15% 729.75
Previous Close 213.00
Open 290.00
High 290.00
Low 290.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 244.70
Offer Price 333.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE980.00
41.00 10.65 35.09% 978.75
Previous Close 30.35
Open 43.80
High 56.00
Low 30.00
Vol 99,600
Open Interest (OI) 4,66,800
Change in OI -33,600
Bid Price 40.80
Offer Price 42.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE820.00
210.00 46.50 28.44% 809.75
Previous Close 163.50
Open 210.00
High 210.00
Low 210.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 167.75
Offer Price 229.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1000.00
21.55 4.70 27.89% 998.20
Previous Close 16.85
Open 25.00
High 37.30
Low 14.00
Vol 5,71,200
Open Interest (OI) 2,47,200
Change in OI -1,65,600
Bid Price 21.10
Offer Price 23.00
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE950.00
71.30 11.15 18.54% 948.45
Previous Close 60.15
Open 79.00
High 85.00
Low 61.00
Vol 1,03,200
Open Interest (OI) 1,99,200
Change in OI -42,000
Bid Price 69.55
Offer Price 78.80
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE970.00
50.75 7.85 18.30% 969.00
Previous Close 42.90
Open 50.00
High 64.40
Low 44.30
Vol 80,400
Open Interest (OI) 2,65,200
Change in OI -19,200
Bid Price 49.70
Offer Price 66.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE960.00
61.05 9.20 17.74% 958.70
Previous Close 51.85
Open 66.85
High 72.50
Low 50.45
Vol 39,600
Open Interest (OI) 2,11,200
Change in OI -30,000
Bid Price 53.55
Offer Price 62.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1010.00
13.25 1.95 17.26% 1006.50
Previous Close 11.30
Open 15.00
High 29.85
Low 7.80
Vol 9,32,400
Open Interest (OI) 2,05,200
Change in OI -1,03,200
Bid Price 13.10
Offer Price 14.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE870.00
165.00 24.00 17.02% 854.75
Previous Close 141.00
Open 165.00
High 165.00
Low 165.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 125.00
Offer Price 163.15
Bid Quantity 27,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE900.00
121.00 13.95 13.03% 898.75
Previous Close 107.05
Open 133.50
High 133.50
Low 116.00
Vol 50,400
Open Interest (OI) 1,06,800
Change in OI -43,200
Bid Price 119.85
Offer Price 134.95
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE920.00
98.20 11.25 12.94% 921.55
Previous Close 86.95
Open 105.95
High 111.80
Low 97.65
Vol 8,400
Open Interest (OI) 69,600
Change in OI -2,400
Bid Price 90.85
Offer Price 116.70
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE930.00
88.15 9.40 11.94% 931.60
Previous Close 78.75
Open 105.95
High 106.00
Low 85.15
Vol 16,800
Open Interest (OI) 1,57,200
Change in OI -10,800
Bid Price 80.85
Offer Price 95.00
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE850.00
167.55 10.25 6.52% 852.20
Previous Close 157.30
Open 180.90
High 183.95
Low 167.00
Vol 32,400
Open Interest (OI) 31,200
Change in OI -8,400
Bid Price 169.20
Offer Price 188.20
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE910.00
112.00 5.00 4.67% 907.75
Previous Close 107.00
Open 112.00
High 112.00
Low 112.00
Vol 1,200
Open Interest (OI) 16,800
Change in OI 0
Bid Price 105.20
Offer Price 127.85
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE750.00
278.00 10.00 3.73% 741.75
Previous Close 268.00
Open 280.00
High 280.00
Low 278.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI -1,200
Bid Price 227.60
Offer Price 309.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE800.00
217.00 3.50 1.64% 802.75
Previous Close 213.50
Open 230.95
High 230.95
Low 217.00
Vol 7,200
Open Interest (OI) 27,600
Change in OI -1,200
Bid Price 191.50
Offer Price 251.25
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1070.00
60.75 0.00 0.00% 959.00
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 42.55
Offer Price 53.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE810.00
149.50 0.00 0.00% 870.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 176.30
Offer Price 240.65
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE810.00
0.15 0.00 0.00% 1019.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE680.00
330.00 0.00 0.00% 689.75
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 287.45
Offer Price 390.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE680.00
1.35 0.00 0.00% 1018.40
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 0.05
Offer Price 0.25
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE860.00
163.00 0.00 0.00% 856.75
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 143.60
Offer Price 176.95
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE780.00
172.00 0.00 0.00% 847.75
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 220.00
Offer Price 275.30
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE770.00
181.00 0.00 0.00% 838.75
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 210.50
Offer Price 286.85
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE770.00
0.50 0.00 0.00% 1019.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE760.00
253.00 0.00 0.00% 766.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 221.95
Offer Price 298.40
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE760.00
8.90 0.00 0.00% 1010.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE740.00
193.05 0.00 0.00% 826.70
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 236.25
Offer Price 321.50
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE830.00
0.25 0.00 0.00% 1019.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE800.00
0.10 0.00 0.00% 1019.65
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 21,600
Open Interest (OI) 1,78,800
Change in OI -15,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,200
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE520.00
408.40 0.00 0.00% 611.35
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 424.25
Offer Price 575.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE580.00
0.05 0.00 0.00% 1019.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE840.00
87.40 0.00 0.00% 932.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 176.10
Offer Price 206.00
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE790.00
155.00 0.00 0.00% 864.75
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 193.40
Offer Price 263.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE880.00
127.00 0.00 0.00% 892.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 125.90
Offer Price 155.65
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1150.00
0.20 0.00 0.00% 1019.55
Previous Close 0.20
Open 0.35
High 0.60
Low 0.05
Vol 27,600
Open Interest (OI) 14,400
Change in OI -4,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1100.00
81.60 0.00 0.00% 938.15
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 69.75
Offer Price 92.65
Bid Quantity 9,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE600.00
0.40 0.00 0.00% 1019.35
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE700.00
256.00 0.00 0.00% 763.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 270.35
Offer Price 367.70
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1020.00
6.90 -0.55 -7.38% 1012.85
Previous Close 7.45
Open 9.55
High 19.50
Low 4.00
Vol 27,37,200
Open Interest (OI) 3,86,400
Change in OI -4,80,000
Bid Price 7.10
Offer Price 7.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1040.00
32.65 -3.70 -10.18% 987.10
Previous Close 36.35
Open 18.50
High 32.65
Low 10.75
Vol 49,200
Open Interest (OI) 19,200
Change in OI 1,200
Bid Price 19.50
Offer Price 22.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE940.00
62.70 -8.80 -12.31% 957.05
Previous Close 71.50
Open 83.00
High 95.00
Low 62.70
Vol 39,600
Open Interest (OI) 3,22,800
Change in OI -14,400
Bid Price 79.70
Offer Price 96.55
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1050.00
31.10 -9.00 -22.44% 988.65
Previous Close 40.10
Open 27.00
High 35.75
Low 20.00
Vol 27,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 28.10
Offer Price 31.15
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1030.00
3.25 -1.50 -31.58% 1016.50
Previous Close 4.75
Open 5.70
High 13.05
Low 2.00
Vol 46,57,200
Open Interest (OI) 4,23,600
Change in OI -94,800
Bid Price 3.15
Offer Price 3.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE750.00
0.15 -0.10 -40.00% 1019.60
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 1,200
Open Interest (OI) 12,000
Change in OI -1,200
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE870.00
0.15 -0.10 -40.00% 1019.60
Previous Close 0.25
Open 0.15
High 0.20
Low 0.10
Vol 15,600
Open Interest (OI) 67,200
Change in OI -12,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1030.00
13.00 -11.95 -47.90% 1006.75
Previous Close 24.95
Open 14.70
High 22.20
Low 6.40
Vol 17,83,200
Open Interest (OI) 52,800
Change in OI 27,600
Bid Price 11.05
Offer Price 22.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1080.00
0.30 -0.30 -50.00% 1019.45
Previous Close 0.60
Open 0.60
High 1.00
Low 0.25
Vol 5,37,600
Open Interest (OI) 2,84,400
Change in OI -63,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE850.00
0.15 -0.15 -50.00% 1019.60
Previous Close 0.30
Open 0.35
High 0.35
Low 0.10
Vol 78,000
Open Interest (OI) 4,30,800
Change in OI -33,600
Bid Price 0.05
Offer Price 0.20
Bid Quantity 68,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1140.00
0.05 -0.05 -50.00% 1019.70
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 15,600
Open Interest (OI) 24,000
Change in OI -4,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE920.00
0.25 -0.30 -54.55% 1019.50
Previous Close 0.55
Open 0.40
High 0.40
Low 0.10
Vol 82,800
Open Interest (OI) 1,80,000
Change in OI -16,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1040.00
1.35 -1.70 -55.74% 1018.40
Previous Close 3.05
Open 4.90
High 8.35
Low 1.00
Vol 48,43,200
Open Interest (OI) 4,89,600
Change in OI -64,800
Bid Price 1.30
Offer Price 1.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE930.00
0.25 -0.40 -61.54% 1019.50
Previous Close 0.65
Open 0.30
High 0.35
Low 0.10
Vol 96,000
Open Interest (OI) 1,78,800
Change in OI -49,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE820.00
0.15 -0.25 -62.50% 1019.60
Previous Close 0.40
Open 0.15
High 0.15
Low 0.15
Vol 3,600
Open Interest (OI) 31,200
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE890.00
0.15 -0.25 -62.50% 1019.60
Previous Close 0.40
Open 0.30
High 0.30
Low 0.10
Vol 25,200
Open Interest (OI) 73,200
Change in OI -13,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE880.00
0.15 -0.25 -62.50% 1019.60
Previous Close 0.40
Open 0.30
High 0.30
Low 0.10
Vol 50,400
Open Interest (OI) 1,21,200
Change in OI -14,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE910.00
0.20 -0.35 -63.64% 1019.55
Previous Close 0.55
Open 0.35
High 0.35
Low 0.15
Vol 56,400
Open Interest (OI) 76,800
Change in OI -14,400
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1070.00
0.30 -0.55 -64.71% 1019.45
Previous Close 0.85
Open 0.90
High 1.70
Low 0.30
Vol 9,20,400
Open Interest (OI) 1,95,600
Change in OI -44,400
Bid Price 0.30
Offer Price 0.50
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1020.00
6.35 -12.10 -65.58% 1013.40
Previous Close 18.45
Open 14.00
High 14.50
Low 3.25
Vol 23,44,800
Open Interest (OI) 1,65,600
Change in OI 54,000
Bid Price 5.30
Offer Price 6.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1050.00
0.65 -1.35 -67.50% 1019.10
Previous Close 2.00
Open 2.60
High 4.90
Low 0.65
Vol 33,03,600
Open Interest (OI) 4,42,800
Change in OI -2,38,800
Bid Price 0.65
Offer Price 0.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1090.00
0.15 -0.35 -70.00% 1019.60
Previous Close 0.50
Open 0.40
High 0.65
Low 0.15
Vol 2,84,400
Open Interest (OI) 1,93,200
Change in OI -84,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 21,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1100.00
0.15 -0.35 -70.00% 1019.60
Previous Close 0.50
Open 0.40
High 0.50
Low 0.10
Vol 2,95,200
Open Interest (OI) 2,22,000
Change in OI -1,70,400
Bid Price 0.10
Offer Price 0.25
Bid Quantity 10,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE940.00
0.25 -0.60 -70.59% 1019.50
Previous Close 0.85
Open 0.50
High 0.65
Low 0.15
Vol 1,46,400
Open Interest (OI) 2,35,200
Change in OI -50,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1120.00
0.10 -0.25 -71.43% 1019.65
Previous Close 0.35
Open 0.25
High 0.25
Low 0.10
Vol 27,600
Open Interest (OI) 50,400
Change in OI -9,600
Bid Price 0.10
Offer Price 0.25
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1060.00
0.40 -1.00 -71.43% 1019.35
Previous Close 1.40
Open 1.45
High 2.85
Low 0.40
Vol 19,11,600
Open Interest (OI) 3,39,600
Change in OI -1,66,800
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE900.00
0.15 -0.40 -72.73% 1019.60
Previous Close 0.55
Open 0.50
High 0.50
Low 0.10
Vol 2,58,000
Open Interest (OI) 5,02,800
Change in OI -1,26,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 62,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE860.00
0.10 -0.30 -75.00% 1019.65
Previous Close 0.40
Open 0.20
High 0.20
Low 0.10
Vol 7,200
Open Interest (OI) 81,600
Change in OI -3,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE700.00
0.05 -0.15 -75.00% 1019.70
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 2,400
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE950.00
0.25 -0.85 -77.27% 1019.50
Previous Close 1.10
Open 0.55
High 0.90
Low 0.15
Vol 3,58,800
Open Interest (OI) 4,63,200
Change in OI -1,29,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE840.00
0.10 -0.35 -77.78% 1019.65
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 3,600
Open Interest (OI) 31,200
Change in OI -3,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1110.00
0.10 -0.35 -77.78% 1019.65
Previous Close 0.45
Open 0.30
High 0.45
Low 0.10
Vol 20,400
Open Interest (OI) 22,800
Change in OI -9,600
Bid Price 0.10
Offer Price 0.25
Bid Quantity 8,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1010.00
2.65 -9.40 -78.01% 1017.10
Previous Close 12.05
Open 4.75
High 8.30
Low 1.55
Vol 27,31,200
Open Interest (OI) 2,08,800
Change in OI 55,200
Bid Price 2.55
Offer Price 2.80
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1000.00
1.40 -6.30 -81.82% 1018.35
Previous Close 7.70
Open 2.75
High 6.50
Low 0.70
Vol 25,00,800
Open Interest (OI) 4,14,000
Change in OI -9,600
Bid Price 1.15
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE960.00
0.15 -1.05 -87.50% 1019.60
Previous Close 1.20
Open 0.95
High 0.95
Low 0.15
Vol 1,93,200
Open Interest (OI) 2,97,600
Change in OI -57,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 16,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE970.00
0.15 -1.50 -90.91% 1019.60
Previous Close 1.65
Open 1.20
High 1.20
Low 0.15
Vol 3,42,000
Open Interest (OI) 2,26,800
Change in OI -42,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE990.00
0.40 -4.25 -91.40% 1019.35
Previous Close 4.65
Open 1.65
High 2.30
Low 0.20
Vol 13,21,200
Open Interest (OI) 2,00,400
Change in OI -78,000
Bid Price 0.35
Offer Price 0.70
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE980.00
0.20 -2.45 -92.45% 1019.55
Previous Close 2.65
Open 1.60
High 1.60
Low 0.15
Vol 6,60,000
Open Interest (OI) 2,71,200
Change in OI -1,12,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE730.00
0.60 -77.85 -99.24% 1019.15
Previous Close 78.45
Open 0.60
High 0.60
Low 0.60
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE750.00
0.30 0.10 50.00% 1019.45
Previous Close 0.20
Open 0.30
High 0.30
Low 0.30
Vol 2,400
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 0.40
Offer Price 1.85
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
12.00 3.20 36.36% 1007.75
Previous Close 8.80
Open 16.00
High 16.00
Low 12.00
Vol 6,000
Open Interest (OI) 3,600
Change in OI 1,200
Bid Price 12.00
Offer Price 16.05
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
12.95 2.45 23.33% 1006.80
Previous Close 10.50
Open 12.00
High 16.00
Low 11.10
Vol 78,000
Open Interest (OI) 61,200
Change in OI 31,200
Bid Price 11.00
Offer Price 12.85
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
5.00 0.90 21.95% 1014.75
Previous Close 4.10
Open 4.35
High 6.00
Low 3.50
Vol 33,600
Open Interest (OI) 1,22,400
Change in OI 7,200
Bid Price 4.05
Offer Price 5.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1120.00
14.85 1.65 12.50% 1004.90
Previous Close 13.20
Open 15.25
High 19.85
Low 13.00
Vol 1,30,800
Open Interest (OI) 1,53,600
Change in OI 16,800
Bid Price 14.00
Offer Price 15.85
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1060.00
30.00 2.95 10.91% 989.75
Previous Close 27.05
Open 30.00
High 38.00
Low 27.00
Vol 3,10,800
Open Interest (OI) 1,36,800
Change in OI 1,08,000
Bid Price 29.00
Offer Price 29.95
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
10.55 1.00 10.47% 1009.20
Previous Close 9.55
Open 11.10
High 14.35
Low 9.55
Vol 3,75,600
Open Interest (OI) 1,70,400
Change in OI 91,200
Bid Price 10.35
Offer Price 11.20
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
19.00 1.75 10.14% 1000.75
Previous Close 17.25
Open 19.95
High 24.85
Low 16.75
Vol 14,58,000
Open Interest (OI) 5,94,000
Change in OI 1,33,200
Bid Price 18.90
Offer Price 19.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1030.00
41.40 3.65 9.67% 978.35
Previous Close 37.75
Open 40.00
High 50.90
Low 36.40
Vol 7,78,800
Open Interest (OI) 2,18,400
Change in OI 1,16,400
Bid Price 40.70
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
CE1010.00
50.05 4.35 9.52% 969.70
Previous Close 45.70
Open 54.40
High 60.25
Low 36.90
Vol 1,46,400
Open Interest (OI) 87,600
Change in OI 7,200
Bid Price 50.00
Offer Price 52.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1020.00
45.45 3.80 9.12% 974.30
Previous Close 41.65
Open 46.25
High 56.05
Low 40.90
Vol 7,66,800
Open Interest (OI) 2,18,400
Change in OI 48,000
Bid Price 45.45
Offer Price 46.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1040.00
36.90 3.00 8.85% 982.85
Previous Close 33.90
Open 37.60
High 46.00
Low 33.00
Vol 18,18,000
Open Interest (OI) 3,48,000
Change in OI 2,05,200
Bid Price 36.50
Offer Price 38.00
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
67.00 5.25 8.50% 952.75
Previous Close 61.75
Open 75.20
High 75.20
Low 65.00
Vol 8,400
Open Interest (OI) 38,400
Change in OI 2,400
Bid Price 59.60
Offer Price 70.90
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1050.00
33.25 2.60 8.48% 986.50
Previous Close 30.65
Open 33.45
High 42.00
Low 29.60
Vol 13,58,400
Open Interest (OI) 3,78,000
Change in OI 62,400
Bid Price 32.95
Offer Price 33.60
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
85.00 6.45 8.21% 934.75
Previous Close 78.55
Open 98.00
High 98.00
Low 79.00
Vol 1,04,400
Open Interest (OI) 1,92,000
Change in OI 88,800
Bid Price 77.35
Offer Price 87.95
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1000.00
54.75 4.05 7.99% 965.00
Previous Close 50.70
Open 55.15
High 66.40
Low 49.60
Vol 5,59,200
Open Interest (OI) 7,77,600
Change in OI -26,400
Bid Price 54.75
Offer Price 55.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE900.00
122.00 6.75 5.86% 897.75
Previous Close 115.25
Open 133.05
High 137.20
Low 121.95
Vol 16,800
Open Interest (OI) 60,000
Change in OI -2,400
Bid Price 115.05
Offer Price 134.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE940.00
19.00 1.00 5.56% 1000.75
Previous Close 18.00
Open 16.00
High 20.00
Low 15.00
Vol 25,200
Open Interest (OI) 66,000
Change in OI 14,400
Bid Price 16.55
Offer Price 24.95
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE880.00
8.25 0.40 5.10% 1011.50
Previous Close 7.85
Open 8.00
High 8.25
Low 8.00
Vol 6,000
Open Interest (OI) 28,800
Change in OI 0
Bid Price 7.30
Offer Price 7.50
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
58.20 2.50 4.49% 961.55
Previous Close 55.70
Open 56.10
High 70.25
Low 56.10
Vol 7,200
Open Interest (OI) 19,200
Change in OI -1,200
Bid Price 40.30
Offer Price 61.25
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE850.00
161.95 6.95 4.48% 857.80
Previous Close 155.00
Open 175.00
High 175.00
Low 161.95
Vol 3,600
Open Interest (OI) 12,000
Change in OI 2,400
Bid Price 139.80
Offer Price 189.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1040.00
65.50 1.75 2.75% 954.25
Previous Close 63.75
Open 60.30
High 65.50
Low 55.00
Vol 9,600
Open Interest (OI) 9,600
Change in OI 2,400
Bid Price 52.25
Offer Price 65.95
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE750.00
265.00 5.00 1.92% 754.75
Previous Close 260.00
Open 265.00
High 265.00
Low 265.00
Vol 2,400
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 225.30
Offer Price 305.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1080.00
24.00 0.45 1.91% 995.75
Previous Close 23.55
Open 37.55
High 37.55
Low 11.85
Vol 73,200
Open Interest (OI) 25,200
Change in OI 21,600
Bid Price 20.00
Offer Price 24.00
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
73.10 0.30 0.41% 946.65
Previous Close 72.80
Open 73.10
High 73.10
Low 73.10
Vol 1,200
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.00
Offer Price 80.80
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE930.00
48.00 0.00 0.00% 971.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 69.00
Offer Price 125.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE930.00
24.60 0.00 0.00% 995.15
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 5.80
Offer Price 30.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1070.00
26.00 0.00 0.00% 993.75
Previous Close 26.00
Open 30.50
High 44.90
Low 14.70
Vol 38,400
Open Interest (OI) 22,800
Change in OI 2,400
Bid Price 14.50
Offer Price 26.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE920.00
101.00 0.00 0.00% 918.75
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 76.00
Offer Price 123.90
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE860.00
6.50 0.00 0.00% 1013.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.20
Offer Price 9.35
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE870.00
138.00 0.00 0.00% 881.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 119.60
Offer Price 173.15
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE870.00
10.00 0.00 0.00% 1009.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 2.05
Offer Price 9.85
Bid Quantity 2,400
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% 885.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 107.45
Offer Price 177.70
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
1.85 0.00 0.00% 1017.90
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 3.05
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE880.00
103.00 0.00 0.00% 916.75
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 113.90
Offer Price 165.85
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE960.00
75.60 -0.40 -0.53% 944.15
Previous Close 76.00
Open 90.00
High 90.00
Low 75.00
Vol 6,000
Open Interest (OI) 13,200
Change in OI 1,200
Bid Price 76.60
Offer Price 81.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE800.00
208.00 -1.50 -0.72% 811.75
Previous Close 209.50
Open 212.00
High 212.00
Low 208.00
Vol 2,400
Open Interest (OI) 8,400
Change in OI 2,400
Bid Price 182.00
Offer Price 224.00
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE940.00
90.00 -4.30 -4.56% 929.75
Previous Close 94.30
Open 83.90
High 90.00
Low 83.90
Vol 3,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 82.40
Offer Price 113.70
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE970.00
27.95 -2.80 -9.11% 991.80
Previous Close 30.75
Open 24.00
High 30.20
Low 23.65
Vol 33,600
Open Interest (OI) 50,400
Change in OI 19,200
Bid Price 21.55
Offer Price 27.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1020.00
50.85 -5.85 -10.32% 968.90
Previous Close 56.70
Open 50.20
High 55.50
Low 44.05
Vol 2,98,800
Open Interest (OI) 62,400
Change in OI 31,200
Bid Price 49.05
Offer Price 52.00
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
55.00 -7.35 -11.79% 964.75
Previous Close 62.35
Open 51.00
High 62.00
Low 49.50
Vol 67,200
Open Interest (OI) 32,400
Change in OI 22,800
Bid Price 42.35
Offer Price 64.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1010.00
45.65 -6.65 -12.72% 974.10
Previous Close 52.30
Open 52.30
High 52.30
Low 39.55
Vol 1,34,400
Open Interest (OI) 46,800
Change in OI 9,600
Bid Price 31.10
Offer Price 47.60
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
35.95 -5.50 -13.27% 983.80
Previous Close 41.45
Open 27.95
High 38.60
Low 27.95
Vol 56,400
Open Interest (OI) 32,400
Change in OI 7,200
Bid Price 29.00
Offer Price 35.70
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
11.05 -1.70 -13.33% 1008.70
Previous Close 12.75
Open 10.55
High 11.80
Low 8.60
Vol 3,10,800
Open Interest (OI) 5,16,000
Change in OI 20,400
Bid Price 10.00
Offer Price 11.00
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
10.95 -1.70 -13.44% 1008.80
Previous Close 12.65
Open 10.95
High 10.95
Low 10.95
Vol 1,200
Open Interest (OI) 13,200
Change in OI 0
Bid Price 9.80
Offer Price 20.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE980.00
31.80 -5.25 -14.17% 987.95
Previous Close 37.05
Open 29.90
High 35.00
Low 27.00
Vol 1,12,800
Open Interest (OI) 55,200
Change in OI 18,000
Bid Price 31.50
Offer Price 31.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1000.00
40.00 -7.35 -15.52% 979.75
Previous Close 47.35
Open 41.00
High 44.70
Low 35.00
Vol 6,28,800
Open Interest (OI) 2,18,400
Change in OI 43,200
Bid Price 38.00
Offer Price 40.20
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
2.10 -0.45 -17.65% 1017.65
Previous Close 2.55
Open 1.95
High 2.95
Low 1.95
Vol 22,800
Open Interest (OI) 1,69,200
Change in OI 6,000
Bid Price 2.15
Offer Price 3.45
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
24.25 -5.50 -18.49% 995.50
Previous Close 29.75
Open 23.65
High 27.00
Low 20.10
Vol 86,400
Open Interest (OI) 81,600
Change in OI 27,600
Bid Price 23.85
Offer Price 24.95
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE950.00
21.00 -5.10 -19.54% 998.75
Previous Close 26.10
Open 20.00
High 29.00
Low 18.00
Vol 1,84,800
Open Interest (OI) 2,06,400
Change in OI 31,200
Bid Price 20.00
Offer Price 21.95
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
13.60 -3.75 -21.61% 1006.15
Previous Close 17.35
Open 26.60
High 26.60
Low 13.60
Vol 24,000
Open Interest (OI) 48,000
Change in OI 2,400
Bid Price 15.00
Offer Price 21.65
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
14.00 -4.00 -22.22% 1005.75
Previous Close 18.00
Open 12.50
High 14.00
Low 12.50
Vol 12,000
Open Interest (OI) 21,600
Change in OI 7,200
Bid Price 12.60
Offer Price 16.90
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1080.00
92.00 -69.20 -42.93% 927.75
Previous Close 161.20
Open 90.00
High 92.00
Low 90.00
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 51.60
Offer Price 100.65
Bid Quantity 27,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1100.00
90.00 -85.45 -48.70% 929.75
Previous Close 175.45
Open 90.00
High 90.00
Low 90.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 98.85
Offer Price 127.55
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1110.00
18.50 -28.40 -60.55% 1001.25
Previous Close 46.90
Open 18.50
High 18.50
Low 18.50
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 9.85
Offer Price 22.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1020.00
71.55 7.50 11.71% 948.20
Previous Close 64.05
Open 71.55
High 71.55
Low 71.55
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 51.90
Offer Price 75.10
Bid Quantity 2,400
Offer Quantity 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% 959.75
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 40.05
Offer Price 65.00
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