Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1351.35
Change Change %
-11.20 -0.82%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
1350.70
Change Change %
-11.90 -0.87%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1600.00
0.85 0.10 13.33% 1350.50
Previous Close 0.75
Open 1.75
High 1.75
Low 0.60
Vol 5,91,600
Open Interest (OI) 19,85,400
Change in OI 0
Bid Price 0.85
Offer Price 0.90
Bid Quantity 600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1260.00
2.70 0.20 8.00% 1348.65
Previous Close 2.50
Open 1.80
High 3.15
Low 1.60
Vol 5,09,400
Open Interest (OI) 4,99,800
Change in OI 0
Bid Price 2.25
Offer Price 2.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1680.00
0.70 0.05 7.69% 1350.65
Previous Close 0.65
Open 0.75
High 0.80
Low 0.50
Vol 24,000
Open Interest (OI) 45,600
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 600
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1220.00
1.50 0.10 7.14% 1349.85
Previous Close 1.40
Open 1.55
High 1.80
Low 1.05
Vol 61,200
Open Interest (OI) 2,56,200
Change in OI 0
Bid Price 1.40
Offer Price 1.70
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1240.00
1.90 0.10 5.56% 1349.45
Previous Close 1.80
Open 1.55
High 2.40
Low 1.15
Vol 1,81,200
Open Interest (OI) 3,68,400
Change in OI 0
Bid Price 1.70
Offer Price 2.15
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1300.00
6.65 0.30 4.72% 1344.70
Previous Close 6.35
Open 5.90
High 7.50
Low 3.30
Vol 27,84,600
Open Interest (OI) 19,52,400
Change in OI 0
Bid Price 6.40
Offer Price 6.70
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1520.00
1.75 0.05 2.94% 1349.60
Previous Close 1.70
Open 2.95
High 3.15
Low 1.50
Vol 5,45,400
Open Interest (OI) 5,27,400
Change in OI 0
Bid Price 1.50
Offer Price 1.95
Bid Quantity 11,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1280.00
3.95 0.10 2.60% 1347.40
Previous Close 3.85
Open 2.90
High 4.70
Low 2.05
Vol 6,21,000
Open Interest (OI) 4,72,200
Change in OI 0
Bid Price 3.60
Offer Price 3.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1400.00
57.75 1.45 2.58% 1293.60
Previous Close 56.30
Open 39.30
High 60.30
Low 36.95
Vol 3,15,000
Open Interest (OI) 6,57,600
Change in OI 0
Bid Price 56.30
Offer Price 57.60
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1500.00
2.15 0.05 2.38% 1349.20
Previous Close 2.10
Open 4.55
High 4.90
Low 1.90
Vol 27,54,600
Open Interest (OI) 46,96,800
Change in OI 0
Bid Price 2.10
Offer Price 2.15
Bid Quantity 2,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1360.00
28.00 0.55 2.00% 1323.35
Previous Close 27.45
Open 14.70
High 31.00
Low 14.70
Vol 21,03,000
Open Interest (OI) 8,35,200
Change in OI 0
Bid Price 26.15
Offer Price 28.00
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1440.00
91.75 1.00 1.10% 1259.60
Previous Close 90.75
Open 74.65
High 92.95
Low 72.00
Vol 30,000
Open Interest (OI) 2,02,800
Change in OI 0
Bid Price 91.75
Offer Price 93.70
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1380.00
41.00 0.35 0.86% 1310.35
Previous Close 40.65
Open 27.85
High 43.95
Low 24.20
Vol 4,26,600
Open Interest (OI) 5,66,400
Change in OI 0
Bid Price 39.95
Offer Price 41.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1320.00
10.80 0.05 0.47% 1340.55
Previous Close 10.75
Open 7.10
High 12.35
Low 5.20
Vol 15,09,600
Open Interest (OI) 5,73,000
Change in OI 0
Bid Price 10.55
Offer Price 10.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1300.00
57.55 0.20 0.35% 1293.80
Previous Close 57.35
Open 80.00
High 82.00
Low 53.70
Vol 5,35,200
Open Interest (OI) 10,02,000
Change in OI 0
Bid Price 55.90
Offer Price 59.50
Bid Quantity 1,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1600.00
237.80 0.00 0.00% 1113.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 248.00
Offer Price 253.20
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1480.00
2.60 0.00 0.00% 1348.75
Previous Close 2.60
Open 5.00
High 5.00
Low 2.35
Vol 8,31,000
Open Interest (OI) 12,40,200
Change in OI 0
Bid Price 2.40
Offer Price 2.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1480.00
132.40 0.00 0.00% 1218.95
Previous Close 132.40
Open 113.65
High 132.40
Low 113.65
Vol 6,000
Open Interest (OI) 62,400
Change in OI 0
Bid Price 130.35
Offer Price 132.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1660.00
0.70 0.00 0.00% 1350.65
Previous Close 0.70
Open 0.65
High 0.80
Low 0.55
Vol 18,000
Open Interest (OI) 82,800
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE900.00
471.00 0.00 0.00% 880.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 414.60
Offer Price 509.75
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE900.00
0.50 0.00 0.00% 1350.85
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 0.10
Offer Price 0.80
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1620.00
203.95 0.00 0.00% 1147.40
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 267.75
Offer Price 273.80
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1080.00
290.00 0.00 0.00% 1061.35
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 267.50
Offer Price 307.55
Bid Quantity 600
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1080.00
3.85 0.00 0.00% 1347.50
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 0.10
Offer Price 2.50
Bid Quantity 6,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1160.00
220.00 0.00 0.00% 1131.35
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 187.85
Offer Price 195.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1160.00
1.15 0.00 0.00% 1350.20
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 0.15
Offer Price 1.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1180.00
165.75 0.00 0.00% 1185.60
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 168.90
Offer Price 172.30
Bid Quantity 3,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1180.00
1.20 0.00 0.00% 1350.15
Previous Close 1.20
Open 0.80
High 1.40
Low 0.80
Vol 14,400
Open Interest (OI) 63,600
Change in OI 0
Bid Price 0.80
Offer Price 1.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1640.00
0.80 0.00 0.00% 1350.55
Previous Close 0.80
Open 1.25
High 1.25
Low 0.55
Vol 46,200
Open Interest (OI) 86,400
Change in OI 0
Bid Price 0.60
Offer Price 0.85
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1280.00
75.30 0.00 0.00% 1276.05
Previous Close 75.30
Open 76.15
High 76.15
Low 71.75
Vol 4,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 72.70
Offer Price 85.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1220.00
132.05 0.00 0.00% 1219.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 129.75
Offer Price 132.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1580.00
139.45 0.00 0.00% 1211.90
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 228.35
Offer Price 233.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1460.00
3.20 0.00 0.00% 1348.15
Previous Close 3.20
Open 6.70
High 6.70
Low 2.90
Vol 15,37,800
Open Interest (OI) 19,09,800
Change in OI 0
Bid Price 3.10
Offer Price 3.25
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1460.00
112.55 0.00 0.00% 1238.80
Previous Close 112.55
Open 93.40
High 112.55
Low 91.30
Vol 12,600
Open Interest (OI) 1,06,800
Change in OI 0
Bid Price 110.90
Offer Price 114.15
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE800.00
550.00 0.00 0.00% 801.35
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 502.00
Offer Price 623.50
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1000.00
350.20 0.00 0.00% 1001.15
Previous Close 350.20
Open 350.20
High 350.20
Low 350.20
Vol 600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 347.45
Offer Price 356.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1000.00
0.40 0.00 0.00% 1350.95
Previous Close 0.40
Open 0.20
High 0.40
Low 0.20
Vol 2,400
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1260.00
88.15 0.00 0.00% 1263.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 91.10
Offer Price 94.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1140.00
0.50 0.00 0.00% 1350.85
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 0.10
Offer Price 1.20
Bid Quantity 4,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1240.00
132.05 0.00 0.00% 1219.30
Previous Close 132.05
Open 132.05
High 132.05
Low 132.05
Vol 600
Open Interest (OI) 34,200
Change in OI 0
Bid Price 110.20
Offer Price 113.25
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1700.00
0.60 0.00 0.00% 1350.75
Previous Close 0.60
Open 1.00
High 1.00
Low 0.45
Vol 1,55,400
Open Interest (OI) 3,95,400
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1720.00
0.45 0.00 0.00% 1350.90
Previous Close 0.45
Open 0.60
High 0.65
Low 0.40
Vol 62,400
Open Interest (OI) 1,74,000
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1560.00
214.35 0.00 0.00% 1137.00
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 208.70
Offer Price 213.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1200.00
149.05 0.00 0.00% 1202.30
Previous Close 149.05
Open 153.50
High 153.50
Low 149.05
Vol 1,200
Open Interest (OI) 49,800
Change in OI 0
Bid Price 149.95
Offer Price 158.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1540.00
179.70 0.00 0.00% 1171.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 188.80
Offer Price 192.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1100.00
264.40 0.00 0.00% 1086.95
Previous Close 264.40
Open 266.70
High 266.85
Low 264.40
Vol 2,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 247.75
Offer Price 254.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1100.00
0.45 0.00 0.00% 1350.90
Previous Close 0.45
Open 0.45
High 0.55
Low 0.30
Vol 12,600
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1520.00
174.50 0.00 0.00% 1176.85
Previous Close 174.50
Open 152.55
High 174.50
Low 152.55
Vol 1,200
Open Interest (OI) 16,200
Change in OI 0
Bid Price 168.85
Offer Price 171.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1500.00
148.00 -0.50 -0.34% 1203.35
Previous Close 148.50
Open 133.90
High 149.85
Low 132.80
Vol 8,400
Open Interest (OI) 99,000
Change in OI 0
Bid Price 150.15
Offer Price 152.70
Bid Quantity 1,200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1340.00
17.40 -0.10 -0.57% 1333.95
Previous Close 17.50
Open 10.00
High 19.90
Low 8.45
Vol 18,90,600
Open Interest (OI) 8,55,600
Change in OI 0
Bid Price 16.55
Offer Price 17.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1420.00
74.00 -0.50 -0.67% 1277.35
Previous Close 74.50
Open 55.90
High 75.85
Low 55.90
Vol 30,000
Open Interest (OI) 2,91,600
Change in OI 0
Bid Price 73.15
Offer Price 75.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1320.00
41.50 -0.70 -1.66% 1309.85
Previous Close 42.20
Open 62.30
High 62.30
Low 39.00
Vol 2,29,200
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 41.10
Offer Price 43.95
Bid Quantity 600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1400.00
8.10 -0.20 -2.41% 1343.25
Previous Close 8.30
Open 16.55
High 17.30
Low 7.50
Vol 54,27,600
Open Interest (OI) 37,79,400
Change in OI 0
Bid Price 8.10
Offer Price 8.20
Bid Quantity 600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1380.00
12.15 -0.35 -2.80% 1339.20
Previous Close 12.50
Open 23.90
High 25.05
Low 11.25
Vol 29,60,400
Open Interest (OI) 12,03,000
Change in OI 0
Bid Price 11.85
Offer Price 12.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1340.00
28.10 -0.95 -3.27% 1323.25
Previous Close 29.05
Open 46.00
High 47.45
Low 26.85
Vol 8,88,000
Open Interest (OI) 4,45,800
Change in OI 0
Bid Price 28.05
Offer Price 28.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1360.00
18.60 -0.65 -3.38% 1332.75
Previous Close 19.25
Open 32.00
High 34.95
Low 17.25
Vol 33,45,000
Open Interest (OI) 13,60,200
Change in OI 0
Bid Price 18.05
Offer Price 19.15
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1540.00
1.35 -0.05 -3.57% 1350.00
Previous Close 1.40
Open 2.55
High 2.55
Low 1.25
Vol 3,45,600
Open Interest (OI) 6,78,600
Change in OI 0
Bid Price 1.35
Offer Price 1.50
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1420.00
5.20 -0.20 -3.70% 1346.15
Previous Close 5.40
Open 10.90
High 11.45
Low 4.85
Vol 17,91,000
Open Interest (OI) 18,83,400
Change in OI 0
Bid Price 5.20
Offer Price 5.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1440.00
3.80 -0.15 -3.80% 1347.55
Previous Close 3.95
Open 8.10
High 8.35
Low 3.60
Vol 19,83,600
Open Interest (OI) 19,54,200
Change in OI 0
Bid Price 3.80
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1560.00
1.25 -0.05 -3.85% 1350.10
Previous Close 1.30
Open 2.05
High 2.05
Low 1.15
Vol 3,70,800
Open Interest (OI) 6,42,000
Change in OI 0
Bid Price 1.25
Offer Price 1.30
Bid Quantity 600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1580.00
1.05 -0.05 -4.55% 1350.30
Previous Close 1.10
Open 1.50
High 1.50
Low 1.00
Vol 1,20,600
Open Interest (OI) 2,14,800
Change in OI 0
Bid Price 1.05
Offer Price 1.30
Bid Quantity 7,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1620.00
0.80 -0.05 -5.88% 1350.55
Previous Close 0.85
Open 1.20
High 1.25
Low 0.70
Vol 1,30,800
Open Interest (OI) 2,01,600
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 7,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1200.00
1.15 -0.15 -11.54% 1350.20
Previous Close 1.30
Open 1.00
High 1.60
Low 1.00
Vol 73,800
Open Interest (OI) 5,11,800
Change in OI 0
Bid Price 1.15
Offer Price 1.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1700.00
3.35 0.10 3.08% 1348.00
Previous Close 3.25
Open 3.85
High 3.85
Low 2.90
Vol 58,200
Open Interest (OI) 2,05,200
Change in OI 0
Bid Price 3.05
Offer Price 3.40
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1200.00
7.25 0.20 2.84% 1344.10
Previous Close 7.05
Open 6.25
High 7.25
Low 5.70
Vol 88,200
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 6.55
Offer Price 7.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1300.00
26.90 0.70 2.67% 1324.45
Previous Close 26.20
Open 20.05
High 26.90
Low 19.70
Vol 1,71,600
Open Interest (OI) 3,95,400
Change in OI 0
Bid Price 25.10
Offer Price 25.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1380.00
43.80 1.05 2.46% 1307.55
Previous Close 42.75
Open 58.05
High 58.05
Low 40.00
Vol 1,36,200
Open Interest (OI) 2,57,400
Change in OI 0
Bid Price 43.00
Offer Price 45.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1500.00
13.90 0.25 1.83% 1337.45
Previous Close 13.65
Open 18.55
High 18.60
Low 13.20
Vol 1,89,000
Open Interest (OI) 5,47,200
Change in OI 0
Bid Price 13.60
Offer Price 13.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1400.00
36.90 0.65 1.79% 1314.45
Previous Close 36.25
Open 47.40
High 47.80
Low 34.00
Vol 3,46,200
Open Interest (OI) 5,73,000
Change in OI 0
Bid Price 36.50
Offer Price 37.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1280.00
19.50 0.20 1.04% 1331.85
Previous Close 19.30
Open 15.00
High 20.00
Low 15.00
Vol 49,200
Open Interest (OI) 64,200
Change in OI 0
Bid Price 18.70
Offer Price 32.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1340.00
61.95 0.55 0.90% 1289.40
Previous Close 61.40
Open 73.00
High 75.85
Low 58.00
Vol 34,200
Open Interest (OI) 46,800
Change in OI 0
Bid Price 60.70
Offer Price 66.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1300.00
84.30 0.70 0.84% 1267.05
Previous Close 83.60
Open 90.00
High 90.00
Low 81.80
Vol 15,000
Open Interest (OI) 64,800
Change in OI 0
Bid Price 79.65
Offer Price 85.30
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1360.00
54.00 0.30 0.56% 1297.35
Previous Close 53.70
Open 45.00
High 55.00
Low 44.00
Vol 42,600
Open Interest (OI) 51,600
Change in OI 0
Bid Price 50.10
Offer Price 62.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1360.00
52.00 0.05 0.10% 1299.35
Previous Close 51.95
Open 62.50
High 66.60
Low 48.25
Vol 1,52,400
Open Interest (OI) 1,62,600
Change in OI 0
Bid Price 52.00
Offer Price 53.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1460.00
104.20 0.00 0.00% 1247.15
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 86.65
Offer Price 128.95
Bid Quantity 1,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1600.00
5.95 0.00 0.00% 1345.40
Previous Close 5.95
Open 8.00
High 8.00
Low 5.55
Vol 1,09,800
Open Interest (OI) 3,64,200
Change in OI 0
Bid Price 5.90
Offer Price 5.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1380.00
63.15 0.00 0.00% 1288.20
Previous Close 63.15
Open 60.50
High 65.60
Low 54.10
Vol 12,600
Open Interest (OI) 41,400
Change in OI 0
Bid Price 54.25
Offer Price 73.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1500.00
155.00 0.00 0.00% 1196.35
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 118.10
Offer Price 175.25
Bid Quantity 11,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1240.00
10.40 0.00 0.00% 1340.95
Previous Close 10.40
Open 9.65
High 11.00
Low 9.30
Vol 36,000
Open Interest (OI) 84,600
Change in OI 0
Bid Price 9.65
Offer Price 13.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1720.00
2.50 0.00 0.00% 1348.85
Previous Close 2.50
Open 2.15
High 2.50
Low 2.05
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.10
Offer Price 2.90
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1560.00
10.00 0.00 0.00% 1341.35
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 5.35
Offer Price 11.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1420.00
28.80 0.00 0.00% 1322.55
Previous Close 28.80
Open 37.75
High 39.00
Low 28.80
Vol 35,400
Open Interest (OI) 57,000
Change in OI 0
Bid Price 28.80
Offer Price 31.95
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1200.00
157.00 0.00 0.00% 1194.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 151.05
Offer Price 168.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1100.00
272.05 0.00 0.00% 1079.30
Previous Close 272.05
Open 272.05
High 272.05
Low 272.05
Vol 1,200
Open Interest (OI) 1,800
Change in OI 0
Bid Price 223.05
Offer Price 282.20
Bid Quantity 11,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1100.00
3.50 0.00 0.00% 1347.85
Previous Close 3.50
Open 3.50
High 3.50
Low 3.50
Vol 1,200
Open Interest (OI) 13,800
Change in OI 0
Bid Price 1.75
Offer Price 3.40
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1280.00
98.00 0.00 0.00% 1253.35
Previous Close 98.00
Open 98.00
High 98.00
Low 98.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 87.80
Offer Price 119.95
Bid Quantity 1,800
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1520.00
11.70 0.00 0.00% 1339.65
Previous Close 11.70
Open 14.90
High 14.90
Low 11.60
Vol 7,800
Open Interest (OI) 46,200
Change in OI 0
Bid Price 9.00
Offer Price 11.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1220.00
8.00 0.00 0.00% 1343.35
Previous Close 8.00
Open 7.00
High 8.10
Low 7.00
Vol 6,600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 7.60
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1440.00
25.00 -0.05 -0.20% 1326.35
Previous Close 25.05
Open 31.50
High 32.00
Low 23.50
Vol 37,200
Open Interest (OI) 73,200
Change in OI 0
Bid Price 23.50
Offer Price 25.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1400.00
77.95 -0.20 -0.26% 1273.40
Previous Close 78.15
Open 68.35
High 79.95
Low 65.00
Vol 61,800
Open Interest (OI) 3,00,000
Change in OI 0
Bid Price 67.35
Offer Price 82.80
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1480.00
17.00 -0.10 -0.58% 1334.35
Previous Close 17.10
Open 23.65
High 23.65
Low 15.55
Vol 33,600
Open Interest (OI) 60,000
Change in OI 0
Bid Price 15.65
Offer Price 17.15
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1340.00
42.55 -0.35 -0.82% 1308.80
Previous Close 42.90
Open 37.60
High 43.60
Low 35.55
Vol 36,600
Open Interest (OI) 36,600
Change in OI 0
Bid Price 38.55
Offer Price 45.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1460.00
20.15 -0.20 -0.98% 1331.20
Previous Close 20.35
Open 26.00
High 26.00
Low 19.55
Vol 39,000
Open Interest (OI) 93,600
Change in OI 0
Bid Price 19.00
Offer Price 20.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1260.00
14.45 -0.15 -1.03% 1336.90
Previous Close 14.60
Open 13.30
High 14.75
Low 12.00
Vol 40,800
Open Interest (OI) 1,71,000
Change in OI 0
Bid Price 14.05
Offer Price 16.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1320.00
33.25 -0.35 -1.04% 1318.10
Previous Close 33.60
Open 28.20
High 33.90
Low 27.00
Vol 36,000
Open Interest (OI) 52,200
Change in OI 0
Bid Price 33.00
Offer Price 50.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1540.00
9.00 -0.15 -1.64% 1342.35
Previous Close 9.15
Open 12.40
High 12.40
Low 9.00
Vol 14,400
Open Interest (OI) 14,400
Change in OI 0
Bid Price 9.20
Offer Price 10.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1460.00
30.00 0.00 0.00% 1321.35
Previous Close 30.00
Open 40.00
High 40.00
Low 30.00
Vol 3,000
Open Interest (OI) 27,600
Change in OI 0
Bid Price 31.00
Offer Price 37.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
PE1300.00
43.50 0.00 0.00% 1307.85
Previous Close 43.50
Open 40.00
High 43.50
Low 40.00
Vol 7,200
Open Interest (OI) 28,200
Change in OI 0
Bid Price 40.05
Offer Price 43.95
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1720.00
16.65 0.00 0.00% 1334.70
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 0.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1600.00
12.00 0.00 0.00% 1339.35
Previous Close 12.00
Open 13.50
High 13.50
Low 12.00
Vol 3,000
Open Interest (OI) 19,800
Change in OI 0
Bid Price 12.00
Offer Price 14.85
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1400.00
51.05 0.00 0.00% 1300.30
Previous Close 51.05
Open 58.00
High 58.00
Low 51.05
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 35.00
Offer Price 60.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
PE1400.00
65.00 0.00 0.00% 1286.35
Previous Close 65.00
Open 65.00
High 65.00
Low 65.00
Vol 600
Open Interest (OI) 6,000
Change in OI 0
Bid Price 70.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
PE1100.00
6.00 0.00 0.00% 1345.35
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 3.00
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1500.00
22.50 0.00 0.00% 1328.85
Previous Close 22.50
Open 26.00
High 26.00
Low 22.50
Vol 1,800
Open Interest (OI) 13,800
Change in OI 0
Bid Price 21.00
Offer Price 26.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
PE1280.00
33.00 0.00 0.00% 1318.35
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 30.00
Offer Price 37.50
Bid Quantity 600
Offer Quantity 600

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