Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1112.45
Change Change %
-10.05 -0.90%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
1112.10
Change Change %
-9.90 -0.88%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE930.00
191.00 98.50 106.49% 921.45
Previous Close 92.50
Open 191.00
High 191.00
Low 191.00
Vol 2,400
Open Interest (OI) 4,800
Change in OI 0
Bid Price 155.45
Offer Price 215.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE880.00
242.00 116.70 93.14% 870.45
Previous Close 125.30
Open 242.00
High 242.00
Low 242.00
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 214.00
Offer Price 269.45
Bid Quantity 8,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE910.00
208.00 85.95 70.42% 904.45
Previous Close 122.05
Open 208.00
High 208.00
Low 208.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 179.15
Offer Price 222.70
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1320.00
0.30 0.10 50.00% 1112.15
Previous Close 0.20
Open 0.15
High 0.30
Low 0.10
Vol 39,600
Open Interest (OI) 1,81,200
Change in OI -1,200
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE880.00
0.40 0.10 33.33% 1112.05
Previous Close 0.30
Open 0.45
High 0.45
Low 0.40
Vol 2,400
Open Interest (OI) 79,200
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1300.00
0.40 0.10 33.33% 1112.05
Previous Close 0.30
Open 0.15
High 0.45
Low 0.10
Vol 7,70,400
Open Interest (OI) 16,71,600
Change in OI -1,24,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 10,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1180.00
68.45 14.35 26.52% 1044.00
Previous Close 54.10
Open 60.10
High 73.50
Low 58.25
Vol 10,800
Open Interest (OI) 33,600
Change in OI -4,800
Bid Price 55.60
Offer Price 70.50
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
49.25 8.35 20.42% 1063.20
Previous Close 40.90
Open 35.85
High 55.55
Low 35.85
Vol 22,800
Open Interest (OI) 69,600
Change in OI -8,400
Bid Price 43.90
Offer Price 49.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE910.00
0.30 0.05 20.00% 1112.15
Previous Close 0.25
Open 0.15
High 0.30
Low 0.15
Vol 2,400
Open Interest (OI) 56,400
Change in OI -1,200
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1150.00
38.15 4.35 12.87% 1074.30
Previous Close 33.80
Open 34.50
High 46.90
Low 27.50
Vol 79,200
Open Interest (OI) 2,13,600
Change in OI -18,000
Bid Price 36.55
Offer Price 39.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE980.00
0.45 0.05 12.50% 1112.00
Previous Close 0.40
Open 0.30
High 0.45
Low 0.20
Vol 54,000
Open Interest (OI) 1,99,200
Change in OI -19,200
Bid Price 0.35
Offer Price 0.45
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
87.35 8.35 10.57% 1025.10
Previous Close 79.00
Open 81.65
High 87.35
Low 80.75
Vol 9,600
Open Interest (OI) 88,800
Change in OI -4,800
Bid Price 75.00
Offer Price 86.75
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1140.00
29.00 2.50 9.43% 1083.45
Previous Close 26.50
Open 25.90
High 37.30
Low 20.45
Vol 2,78,400
Open Interest (OI) 1,99,200
Change in OI -55,200
Bid Price 27.05
Offer Price 42.45
Bid Quantity 7,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE940.00
169.00 10.55 6.66% 943.45
Previous Close 158.45
Open 181.00
High 181.00
Low 169.00
Vol 2,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 168.40
Offer Price 189.05
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1130.00
20.70 1.25 6.43% 1091.75
Previous Close 19.45
Open 18.60
High 29.05
Low 14.40
Vol 2,82,000
Open Interest (OI) 1,44,000
Change in OI -15,600
Bid Price 20.25
Offer Price 21.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1120.00
13.90 0.20 1.46% 1098.55
Previous Close 13.70
Open 14.25
High 22.60
Low 9.35
Vol 22,82,400
Open Interest (OI) 3,68,400
Change in OI -1,44,000
Bid Price 13.50
Offer Price 14.90
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
214.00 0.00 0.00% 898.45
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 177.40
Offer Price 212.95
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
152.00 0.00 0.00% 960.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,200
Change in OI 0
Bid Price 129.35
Offer Price 169.10
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE860.00
0.50 0.00 0.00% 1111.95
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 0.10
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
PE780.00
1.15 0.00 0.00% 1111.30
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 0.05
Offer Price 0.45
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE740.00
250.00 0.00 0.00% 862.45
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 327.30
Offer Price 415.85
Bid Quantity 1,200
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% 1112.20
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE800.00
315.00 0.00 0.00% 797.45
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 310.05
Offer Price 346.50
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE870.00
285.00 0.00 0.00% 827.45
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 213.80
Offer Price 268.60
Bid Quantity 1,200
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% 1112.35
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1240.00
145.65 0.00 0.00% 966.80
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 108.25
Offer Price 140.75
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE990.00
135.75 0.00 0.00% 976.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 106.65
Offer Price 141.85
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1110.00
9.20 -0.35 -3.66% 1103.25
Previous Close 9.55
Open 8.95
High 15.90
Low 6.05
Vol 24,03,600
Open Interest (OI) 2,68,800
Change in OI 25,200
Bid Price 8.05
Offer Price 9.35
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
365.00 -15.00 -3.95% 747.45
Previous Close 380.00
Open 365.00
High 365.00
Low 365.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI -1,200
Bid Price 320.65
Offer Price 410.85
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE950.00
166.75 -8.05 -4.61% 945.70
Previous Close 174.80
Open 176.30
High 176.30
Low 155.30
Vol 25,200
Open Interest (OI) 68,400
Change in OI -13,200
Bid Price 160.10
Offer Price 182.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1000.00
116.65 -5.80 -4.74% 995.80
Previous Close 122.45
Open 122.45
High 126.35
Low 106.00
Vol 1,27,200
Open Interest (OI) 7,11,600
Change in OI -18,000
Bid Price 95.20
Offer Price 115.65
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE900.00
215.00 -19.25 -8.22% 897.45
Previous Close 234.25
Open 215.00
High 215.00
Low 215.00
Vol 2,400
Open Interest (OI) 33,600
Change in OI 0
Bid Price 197.35
Offer Price 234.15
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
128.50 -11.95 -8.51% 983.95
Previous Close 140.45
Open 141.00
High 141.00
Low 128.50
Vol 3,600
Open Interest (OI) 62,400
Change in OI 0
Bid Price 121.60
Offer Price 146.65
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1050.00
67.00 -6.35 -8.66% 1045.45
Previous Close 73.35
Open 75.60
High 75.60
Low 56.00
Vol 76,800
Open Interest (OI) 2,20,800
Change in OI -19,200
Bid Price 64.35
Offer Price 66.00
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
94.00 -8.95 -8.69% 1018.45
Previous Close 102.95
Open 104.00
High 104.00
Low 94.00
Vol 3,600
Open Interest (OI) 90,000
Change in OI -2,400
Bid Price 93.45
Offer Price 96.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE850.00
250.00 -24.00 -8.76% 862.45
Previous Close 274.00
Open 250.00
High 250.00
Low 250.00
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 252.95
Offer Price 291.00
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1010.00
105.55 -10.55 -9.09% 1006.90
Previous Close 116.10
Open 110.50
High 110.50
Low 105.55
Vol 3,600
Open Interest (OI) 55,200
Change in OI 0
Bid Price 87.50
Offer Price 122.95
Bid Quantity 9,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1260.00
0.45 -0.05 -10.00% 1112.00
Previous Close 0.50
Open 0.30
High 0.45
Low 0.20
Vol 2,34,000
Open Interest (OI) 4,87,200
Change in OI -80,400
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 22,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE970.00
0.40 -0.05 -11.11% 1112.05
Previous Close 0.45
Open 0.30
High 0.40
Low 0.25
Vol 24,000
Open Interest (OI) 1,04,400
Change in OI -4,800
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE920.00
0.35 -0.05 -12.50% 1112.10
Previous Close 0.40
Open 0.30
High 0.35
Low 0.15
Vol 7,200
Open Interest (OI) 1,04,400
Change in OI -3,600
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE960.00
153.10 -23.45 -13.28% 959.35
Previous Close 176.55
Open 160.50
High 160.50
Low 153.10
Vol 3,600
Open Interest (OI) 37,200
Change in OI 0
Bid Price 152.50
Offer Price 155.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1100.00
5.60 -0.90 -13.85% 1106.85
Previous Close 6.50
Open 5.95
High 10.75
Low 3.85
Vol 46,27,200
Open Interest (OI) 10,12,800
Change in OI -60,000
Bid Price 5.60
Offer Price 5.70
Bid Quantity 2,400
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1280.00
0.30 -0.05 -14.29% 1112.15
Previous Close 0.35
Open 0.35
High 0.35
Low 0.10
Vol 1,66,800
Open Interest (OI) 3,57,600
Change in OI -43,200
Bid Price 0.30
Offer Price 0.40
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
46.40 -7.75 -14.31% 1066.05
Previous Close 54.15
Open 54.00
High 54.00
Low 39.00
Vol 2,90,400
Open Interest (OI) 3,49,200
Change in OI 1,24,800
Bid Price 44.75
Offer Price 46.70
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
81.05 -15.55 -16.10% 1031.40
Previous Close 96.60
Open 93.80
High 93.80
Low 81.05
Vol 3,600
Open Interest (OI) 1,72,800
Change in OI -2,400
Bid Price 62.70
Offer Price 87.50
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
0.50 -0.10 -16.67% 1111.95
Previous Close 0.60
Open 0.50
High 0.65
Low 0.30
Vol 1,18,800
Open Interest (OI) 1,60,800
Change in OI -3,600
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1080.00
38.20 -7.80 -16.96% 1074.25
Previous Close 46.00
Open 40.05
High 49.35
Low 28.80
Vol 46,800
Open Interest (OI) 80,400
Change in OI -30,000
Bid Price 35.80
Offer Price 37.60
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
67.00 -14.50 -17.79% 1045.45
Previous Close 81.50
Open 78.15
High 78.30
Low 67.00
Vol 8,400
Open Interest (OI) 1,42,800
Change in OI 0
Bid Price 73.65
Offer Price 92.90
Bid Quantity 2,400
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE750.00
0.20 -0.05 -20.00% 1112.25
Previous Close 0.25
Open 0.35
High 0.35
Low 0.20
Vol 6,000
Open Interest (OI) 16,800
Change in OI 1,200
Bid Price 0.10
Offer Price 0.35
Bid Quantity 12,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1360.00
0.20 -0.05 -20.00% 1112.25
Previous Close 0.25
Open 0.15
High 0.20
Low 0.05
Vol 80,400
Open Interest (OI) 2,29,200
Change in OI -39,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 25,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1090.00
29.55 -7.90 -21.09% 1082.90
Previous Close 37.45
Open 31.05
High 38.70
Low 23.00
Vol 66,000
Open Interest (OI) 74,400
Change in OI -25,200
Bid Price 12.85
Offer Price 27.85
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
0.35 -0.10 -22.22% 1112.10
Previous Close 0.45
Open 0.25
High 0.35
Low 0.25
Vol 16,800
Open Interest (OI) 72,000
Change in OI -3,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1060.00
49.60 -14.45 -22.56% 1062.85
Previous Close 64.05
Open 60.10
High 69.00
Low 49.60
Vol 31,200
Open Interest (OI) 84,000
Change in OI -10,800
Bid Price 53.90
Offer Price 56.75
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1090.00
3.35 -1.00 -22.99% 1109.10
Previous Close 4.35
Open 4.30
High 6.80
Low 2.45
Vol 18,04,800
Open Interest (OI) 2,25,600
Change in OI -56,400
Bid Price 3.10
Offer Price 3.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE800.00
0.15 -0.05 -25.00% 1112.30
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 3,600
Open Interest (OI) 2,05,200
Change in OI -2,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1060.00
1.05 -0.35 -25.00% 1111.40
Previous Close 1.40
Open 2.50
High 2.50
Low 0.65
Vol 6,80,400
Open Interest (OI) 1,87,200
Change in OI -21,600
Bid Price 0.75
Offer Price 1.00
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
0.45 -0.15 -25.00% 1112.00
Previous Close 0.60
Open 0.60
High 0.60
Low 0.30
Vol 33,600
Open Interest (OI) 74,400
Change in OI -12,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE990.00
0.40 -0.15 -27.27% 1112.05
Previous Close 0.55
Open 0.30
High 0.40
Low 0.25
Vol 14,400
Open Interest (OI) 67,200
Change in OI -2,400
Bid Price 0.35
Offer Price 0.45
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
0.40 -0.15 -27.27% 1112.05
Previous Close 0.55
Open 0.50
High 0.50
Low 0.25
Vol 66,000
Open Interest (OI) 1,66,800
Change in OI -10,800
Bid Price 0.40
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
CE1100.00
20.20 -8.10 -28.62% 1092.25
Previous Close 28.30
Open 25.70
High 32.55
Low 15.05
Vol 10,17,600
Open Interest (OI) 8,54,400
Change in OI -8,400
Bid Price 19.80
Offer Price 20.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1080.00
2.00 -0.85 -29.82% 1110.45
Previous Close 2.85
Open 2.45
High 4.45
Low 1.60
Vol 24,30,000
Open Interest (OI) 5,11,200
Change in OI -1,09,200
Bid Price 1.55
Offer Price 2.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1050.00
0.70 -0.30 -30.00% 1111.75
Previous Close 1.00
Open 1.15
High 1.30
Low 0.40
Vol 7,03,200
Open Interest (OI) 4,46,400
Change in OI -51,600
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
PE1070.00
1.40 -0.65 -31.71% 1111.05
Previous Close 2.05
Open 2.65
High 2.90
Low 1.05
Vol 11,10,000
Open Interest (OI) 2,68,800
Change in OI 67,200
Bid Price 1.35
Offer Price 2.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE930.00
0.30 -0.15 -33.33% 1112.15
Previous Close 0.45
Open 0.50
High 0.50
Low 0.30
Vol 7,200
Open Interest (OI) 81,600
Change in OI -1,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1240.00
0.50 -0.25 -33.33% 1111.95
Previous Close 0.75
Open 0.50
High 0.65
Low 0.35
Vol 5,01,600
Open Interest (OI) 15,43,200
Change in OI 33,600
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE940.00
0.35 -0.20 -36.36% 1112.10
Previous Close 0.55
Open 0.25
High 0.35
Low 0.25
Vol 18,000
Open Interest (OI) 1,82,400
Change in OI -1,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1000.00
0.35 -0.20 -36.36% 1112.10
Previous Close 0.55
Open 0.35
High 0.55
Low 0.15
Vol 3,20,400
Open Interest (OI) 11,25,600
Change in OI -50,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1040.00
0.50 -0.30 -37.50% 1111.95
Previous Close 0.80
Open 0.85
High 0.90
Low 0.30
Vol 2,41,200
Open Interest (OI) 2,06,400
Change in OI -21,600
Bid Price 0.50
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
CE1110.00
13.20 -8.60 -39.45% 1099.25
Previous Close 21.80
Open 20.00
High 24.60
Low 10.10
Vol 8,02,800
Open Interest (OI) 1,81,200
Change in OI 43,200
Bid Price 13.20
Offer Price 14.75
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE900.00
0.15 -0.10 -40.00% 1112.30
Previous Close 0.25
Open 0.10
High 0.20
Low 0.05
Vol 88,800
Open Interest (OI) 3,20,400
Change in OI -46,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 16,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1340.00
0.15 -0.10 -40.00% 1112.30
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 64,800
Open Interest (OI) 3,26,400
Change in OI -42,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1120.00
8.50 -7.15 -45.69% 1103.95
Previous Close 15.65
Open 14.00
High 18.40
Low 6.75
Vol 25,39,200
Open Interest (OI) 10,11,600
Change in OI 84,000
Bid Price 8.20
Offer Price 9.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE850.00
0.20 -0.20 -50.00% 1112.25
Previous Close 0.40
Open 0.20
High 0.30
Low 0.20
Vol 13,200
Open Interest (OI) 2,04,000
Change in OI -8,400
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1220.00
0.50 -0.50 -50.00% 1111.95
Previous Close 1.00
Open 0.80
High 1.00
Low 0.45
Vol 6,85,200
Open Interest (OI) 7,06,800
Change in OI -2,30,400
Bid Price 0.50
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
CE1200.00
0.80 -0.80 -50.00% 1111.65
Previous Close 1.60
Open 1.30
High 1.35
Low 0.70
Vol 28,29,600
Open Interest (OI) 37,48,800
Change in OI -6,62,400
Bid Price 0.75
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1180.00
1.25 -1.40 -52.83% 1111.20
Previous Close 2.65
Open 1.85
High 2.40
Low 1.20
Vol 22,21,200
Open Interest (OI) 12,30,000
Change in OI -72,000
Bid Price 1.15
Offer Price 1.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1130.00
5.35 -6.05 -53.07% 1107.10
Previous Close 11.40
Open 8.10
High 13.00
Low 4.40
Vol 29,19,600
Open Interest (OI) 13,47,600
Change in OI 1,24,800
Bid Price 5.30
Offer Price 5.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1140.00
3.85 -4.55 -54.17% 1108.60
Previous Close 8.40
Open 6.25
High 9.50
Low 3.45
Vol 77,79,600
Open Interest (OI) 17,42,400
Change in OI 2,64,000
Bid Price 3.75
Offer Price 4.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE950.00
0.20 -0.25 -55.56% 1112.25
Previous Close 0.45
Open 0.25
High 0.45
Low 0.15
Vol 1,22,400
Open Interest (OI) 3,00,000
Change in OI 19,200
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1160.00
2.05 -2.60 -55.91% 1110.40
Previous Close 4.65
Open 4.15
High 4.60
Low 2.05
Vol 34,35,600
Open Interest (OI) 16,94,400
Change in OI -2,97,600
Bid Price 2.00
Offer Price 2.20
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1150.00
2.65 -3.55 -57.26% 1109.80
Previous Close 6.20
Open 4.95
High 6.65
Low 2.65
Vol 35,12,400
Open Interest (OI) 23,59,200
Change in OI -1,95,600
Bid Price 2.70
Offer Price 2.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE870.00
0.10 -0.35 -77.78% 1112.35
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 1,200
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 8,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1090.00
36.10 5.35 17.40% 1076.35
Previous Close 30.75
Open 30.75
High 36.10
Low 30.70
Vol 4,800
Open Interest (OI) 4,94,400
Change in OI 0
Bid Price 30.95
Offer Price 41.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1130.00
52.65 5.65 12.02% 1059.80
Previous Close 47.00
Open 50.15
High 55.60
Low 50.15
Vol 4,800
Open Interest (OI) 20,400
Change in OI 0
Bid Price 48.45
Offer Price 56.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1060.00
21.30 2.05 10.65% 1091.15
Previous Close 19.25
Open 19.10
High 23.50
Low 19.10
Vol 13,200
Open Interest (OI) 26,400
Change in OI 3,600
Bid Price 20.60
Offer Price 25.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE980.00
6.00 0.50 9.09% 1106.45
Previous Close 5.50
Open 5.50
High 6.00
Low 5.50
Vol 3,600
Open Interest (OI) 31,200
Change in OI 0
Bid Price 3.80
Offer Price 6.00
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
61.75 4.55 7.95% 1050.70
Previous Close 57.20
Open 55.00
High 68.15
Low 55.00
Vol 15,600
Open Interest (OI) 34,800
Change in OI 4,800
Bid Price 32.00
Offer Price 62.30
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1070.00
25.65 1.35 5.56% 1086.80
Previous Close 24.30
Open 24.80
High 26.10
Low 24.10
Vol 9,600
Open Interest (OI) 14,400
Change in OI 4,800
Bid Price 23.60
Offer Price 33.55
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1140.00
55.20 2.65 5.04% 1057.25
Previous Close 52.55
Open 52.80
High 59.15
Low 52.80
Vol 15,600
Open Interest (OI) 22,800
Change in OI 10,800
Bid Price 54.50
Offer Price 58.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1030.00
104.00 4.25 4.26% 1008.45
Previous Close 99.75
Open 103.00
High 106.00
Low 103.00
Vol 7,200
Open Interest (OI) 13,200
Change in OI 0
Bid Price 71.00
Offer Price 136.20
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1000.00
8.50 0.30 3.66% 1103.95
Previous Close 8.20
Open 8.85
High 9.30
Low 7.00
Vol 2,19,600
Open Interest (OI) 3,57,600
Change in OI 13,200
Bid Price 8.60
Offer Price 9.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1120.00
43.70 1.10 2.58% 1068.75
Previous Close 42.60
Open 38.00
High 49.45
Low 38.00
Vol 57,600
Open Interest (OI) 94,800
Change in OI 4,800
Bid Price 44.35
Offer Price 46.15
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
34.90 0.20 0.58% 1077.55
Previous Close 34.70
Open 35.00
High 41.00
Low 31.20
Vol 2,96,400
Open Interest (OI) 6,85,200
Change in OI 57,600
Bid Price 35.00
Offer Price 35.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1030.00
12.85 0.00 0.00% 1099.60
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 11.35
Offer Price 34.65
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE940.00
50.00 0.00 0.00% 1062.45
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 149.90
Offer Price 199.20
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% 1052.80
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 56.35
Offer Price 90.40
Bid Quantity 4,800
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1040.00
48.00 0.00 0.00% 1064.45
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 62.90
Offer Price 112.65
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1040.00
13.00 0.00 0.00% 1099.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 13.55
Offer Price 17.95
Bid Quantity 12,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1080.00
78.00 0.00 0.00% 1034.45
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 46.30
Offer Price 82.75
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1080.00
26.85 0.00 0.00% 1085.60
Previous Close 26.85
Open 26.50
High 32.80
Low 26.35
Vol 22,800
Open Interest (OI) 1,16,400
Change in OI 7,200
Bid Price 26.95
Offer Price 28.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE750.00
370.00 0.00 0.00% 742.45
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 324.05
Offer Price 409.05
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE750.00
0.10 0.00 0.00% 1112.35
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 0.20
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE850.00
275.00 0.00 0.00% 837.45
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 253.50
Offer Price 296.20
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE850.00
0.45 0.00 0.00% 1112.00
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 0.75
Offer Price 2.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE800.00
0.35 0.00 0.00% 1112.10
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 0.20
Offer Price 1.20
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE720.00
1.00 0.00 0.00% 1111.45
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 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1060.00
81.95 0.00 0.00% 1030.50
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 56.20
Offer Price 105.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1020.00
122.00 0.00 0.00% 990.45
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 74.45
Offer Price 130.00
Bid Quantity 27,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1110.00
38.55 -0.30 -0.77% 1073.90
Previous Close 38.85
Open 40.10
High 43.60
Low 38.55
Vol 12,000
Open Interest (OI) 51,600
Change in OI 6,000
Bid Price 39.50
Offer Price 45.50
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
2.80 -0.05 -1.75% 1109.65
Previous Close 2.85
Open 3.00
High 3.00
Low 2.80
Vol 3,600
Open Interest (OI) 62,400
Change in OI 1,200
Bid Price 2.00
Offer Price 4.35
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1200.00
91.75 -2.25 -2.39% 1020.70
Previous Close 94.00
Open 91.75
High 91.75
Low 91.75
Vol 1,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 95.00
Offer Price 106.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE900.00
219.60 -6.40 -2.83% 892.85
Previous Close 226.00
Open 219.60
High 219.60
Low 219.60
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 190.40
Offer Price 230.00
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE800.00
312.00 -16.00 -4.88% 800.45
Previous Close 328.00
Open 312.00
High 312.00
Low 312.00
Vol 1,200
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 288.15
Offer Price 339.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE950.00
3.50 -0.20 -5.41% 1108.95
Previous Close 3.70
Open 3.60
High 4.00
Low 3.00
Vol 9,600
Open Interest (OI) 1,02,000
Change in OI 3,600
Bid Price 3.00
Offer Price 4.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1020.00
10.00 -0.60 -5.66% 1102.45
Previous Close 10.60
Open 10.00
High 10.00
Low 10.00
Vol 1,200
Open Interest (OI) 21,600
Change in OI 0
Bid Price 10.05
Offer Price 25.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1050.00
16.50 -1.00 -5.71% 1095.95
Previous Close 17.50
Open 17.55
High 22.00
Low 15.55
Vol 64,800
Open Interest (OI) 1,50,000
Change in OI 34,800
Bid Price 16.50
Offer Price 18.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE950.00
170.00 -15.30 -8.26% 942.45
Previous Close 185.30
Open 170.00
High 170.00
Low 170.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 145.25
Offer Price 174.00
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1120.00
43.90 -4.25 -8.83% 1068.55
Previous Close 48.15
Open 48.20
High 50.00
Low 39.50
Vol 66,000
Open Interest (OI) 70,800
Change in OI 15,600
Bid Price 42.00
Offer Price 43.80
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE900.00
2.05 -0.20 -8.89% 1110.40
Previous Close 2.25
Open 2.25
High 2.50
Low 2.00
Vol 14,400
Open Interest (OI) 1,53,600
Change in OI 4,800
Bid Price 2.05
Offer Price 2.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1000.00
124.55 -12.45 -9.09% 987.90
Previous Close 137.00
Open 134.00
High 134.00
Low 119.75
Vol 12,000
Open Interest (OI) 25,200
Change in OI 0
Bid Price 104.60
Offer Price 128.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1140.00
34.85 -3.60 -9.36% 1077.60
Previous Close 38.45
Open 39.45
High 41.50
Low 31.00
Vol 55,200
Open Interest (OI) 85,200
Change in OI 10,800
Bid Price 32.00
Offer Price 34.65
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
54.00 -5.65 -9.47% 1058.45
Previous Close 59.65
Open 59.70
High 64.75
Low 48.60
Vol 1,12,800
Open Interest (OI) 2,10,000
Change in OI 26,400
Bid Price 52.35
Offer Price 54.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1050.00
83.00 -9.00 -9.78% 1029.45
Previous Close 92.00
Open 84.00
High 84.00
Low 79.00
Vol 6,000
Open Interest (OI) 31,200
Change in OI 3,600
Bid Price 58.65
Offer Price 91.35
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1150.00
29.80 -4.95 -14.24% 1082.65
Previous Close 34.75
Open 34.15
High 36.00
Low 26.40
Vol 1,45,200
Open Interest (OI) 2,78,400
Change in OI 25,200
Bid Price 29.45
Offer Price 30.35
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
26.50 -4.55 -14.65% 1085.95
Previous Close 31.05
Open 28.40
High 32.35
Low 24.00
Vol 70,800
Open Interest (OI) 91,200
Change in OI 8,400
Bid Price 24.35
Offer Price 26.90
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
37.20 -6.70 -15.26% 1075.25
Previous Close 43.90
Open 39.00
High 48.75
Low 34.70
Vol 60,000
Open Interest (OI) 79,200
Change in OI 21,600
Bid Price 37.05
Offer Price 49.05
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1180.00
20.25 -3.70 -15.45% 1092.20
Previous Close 23.95
Open 24.50
High 24.80
Low 18.00
Vol 32,400
Open Interest (OI) 1,32,000
Change in OI 2,400
Bid Price 19.25
Offer Price 21.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1200.00
15.05 -4.45 -22.82% 1097.40
Previous Close 19.50
Open 19.20
High 19.45
Low 14.20
Vol 4,02,000
Open Interest (OI) 6,58,800
Change in OI 61,200
Bid Price 15.05
Offer Price 15.40
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1260.00
6.00 -2.10 -25.93% 1106.45
Previous Close 8.10
Open 8.10
High 8.10
Low 6.00
Vol 52,800
Open Interest (OI) 1,18,800
Change in OI 21,600
Bid Price 5.95
Offer Price 6.95
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
11.10 -3.90 -26.00% 1101.35
Previous Close 15.00
Open 15.00
High 15.00
Low 11.10
Vol 38,400
Open Interest (OI) 32,400
Change in OI 6,000
Bid Price 10.55
Offer Price 12.45
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
44.10 -15.90 -26.50% 1068.35
Previous Close 60.00
Open 46.40
High 48.70
Low 44.10
Vol 10,800
Open Interest (OI) 19,200
Change in OI 0
Bid Price 47.10
Offer Price 57.65
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
2.10 -0.85 -28.81% 1110.35
Previous Close 2.95
Open 2.50
High 2.50
Low 1.85
Vol 25,200
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 1.95
Offer Price 2.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1300.00
3.75 -1.60 -29.91% 1108.70
Previous Close 5.35
Open 5.25
High 5.25
Low 3.50
Vol 1,46,400
Open Interest (OI) 4,95,600
Change in OI 40,800
Bid Price 3.70
Offer Price 4.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1240.00
7.90 -3.65 -31.60% 1104.55
Previous Close 11.55
Open 11.00
High 11.00
Low 7.90
Vol 46,800
Open Interest (OI) 75,600
Change in OI 34,800
Bid Price 7.60
Offer Price 9.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1280.00
4.50 -2.90 -39.19% 1107.95
Previous Close 7.40
Open 8.00
High 8.00
Low 4.50
Vol 14,400
Open Interest (OI) 16,800
Change in OI 8,400
Bid Price 4.05
Offer Price 5.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
31-12-2020
OPTSTK
CE1300.00
17.45 0.00 0.00% 1095.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 30.00
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
31-12-2020
OPTSTK
PE1000.00
18.00 -81.55 -81.92% 1094.45
Previous Close 99.55
Open 18.00
High 18.00
Low 18.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 11.00
Offer Price 25.00
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