Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1351.60
Change Change %
0.25 0.02%

Updated:22 Apr, 2021, 15:19 PM IST

BSE
1350.15
Change Change %
-0.55 -0.04%

Updated:22 Apr, 2021, 15:26 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1100.00
0.75 0.30 66.67% 1350.85
Previous Close 0.45
Open 0.50
High 0.75
Low 0.50
Vol 21,600
Open Interest (OI) 96,000
Change in OI 3,600
Bid Price 0.55
Offer Price 0.75
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1280.00
81.25 5.95 7.90% 1270.35
Previous Close 75.30
Open 77.45
High 81.25
Low 77.45
Vol 1,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 72.70
Offer Price 76.55
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1540.00
190.00 10.30 5.73% 1161.60
Previous Close 179.70
Open 190.40
High 190.40
Low 184.05
Vol 2,400
Open Interest (OI) 10,200
Change in OI 0
Bid Price 186.05
Offer Price 189.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1180.00
173.60 7.85 4.74% 1178.00
Previous Close 165.75
Open 173.10
High 173.60
Low 173.10
Vol 1,200
Open Interest (OI) 21,600
Change in OI 0
Bid Price 169.85
Offer Price 173.80
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1260.00
91.45 3.30 3.74% 1260.15
Previous Close 88.15
Open 91.45
High 91.45
Low 91.45
Vol 600
Open Interest (OI) 24,000
Change in OI 0
Bid Price 91.15
Offer Price 95.15
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1200.00
152.30 3.25 2.18% 1199.30
Previous Close 149.05
Open 150.05
High 157.15
Low 150.05
Vol 5,400
Open Interest (OI) 46,800
Change in OI -3,000
Bid Price 151.75
Offer Price 154.55
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1600.00
237.80 0.00 0.00% 1113.80
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 228.10
Offer Price 266.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE900.00
471.00 0.00 0.00% 880.60
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 398.00
Offer Price 511.70
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% 1351.10
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 0.90
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% 1147.65
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 246.50
Offer Price 288.65
Bid Quantity 1,800
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% 1061.60
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 246.50
Offer Price 307.65
Bid Quantity 11,400
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% 1347.75
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 0.05
Offer Price 2.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1160.00
220.00 0.00 0.00% 1131.60
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 175.15
Offer Price 214.90
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% 1219.55
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 130.10
Offer Price 133.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1580.00
139.45 0.00 0.00% 1212.15
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 209.65
Offer Price 245.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE800.00
550.00 0.00 0.00% 801.60
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 484.00
Offer Price 624.60
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% 1001.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 309.40
Offer Price 398.20
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1560.00
214.35 0.00 0.00% 1137.25
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 189.90
Offer Price 225.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1300.00
57.00 -0.35 -0.61% 1294.60
Previous Close 57.35
Open 61.00
High 69.00
Low 54.50
Vol 3,05,400
Open Interest (OI) 9,03,600
Change in OI -98,400
Bid Price 56.65
Offer Price 57.15
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1500.00
145.00 -3.50 -2.36% 1206.60
Previous Close 148.50
Open 150.20
High 150.25
Low 142.85
Vol 4,200
Open Interest (OI) 97,800
Change in OI -1,200
Bid Price 146.65
Offer Price 149.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1320.00
41.15 -1.05 -2.49% 1310.45
Previous Close 42.20
Open 43.85
High 51.30
Low 39.10
Vol 1,69,800
Open Interest (OI) 96,600
Change in OI -9,000
Bid Price 40.45
Offer Price 40.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1440.00
88.00 -2.75 -3.03% 1263.60
Previous Close 90.75
Open 89.80
High 94.30
Low 78.75
Vol 39,600
Open Interest (OI) 1,92,600
Change in OI -10,200
Bid Price 89.35
Offer Price 91.25
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1460.00
108.85 -3.70 -3.29% 1242.75
Previous Close 112.55
Open 109.20
High 112.45
Low 102.15
Vol 10,200
Open Interest (OI) 99,000
Change in OI -7,800
Bid Price 108.60
Offer Price 110.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1480.00
127.55 -4.85 -3.66% 1224.05
Previous Close 132.40
Open 130.20
High 130.20
Low 126.30
Vol 2,400
Open Interest (OI) 61,800
Change in OI -600
Bid Price 127.45
Offer Price 130.60
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1400.00
54.15 -2.15 -3.82% 1297.45
Previous Close 56.30
Open 50.95
High 57.00
Low 44.55
Vol 1,66,800
Open Interest (OI) 6,15,000
Change in OI -42,600
Bid Price 54.05
Offer Price 54.50
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1100.00
254.00 -10.40 -3.93% 1097.60
Previous Close 264.40
Open 247.75
High 254.00
Low 247.75
Vol 1,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 244.00
Offer Price 264.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1420.00
70.55 -3.95 -5.30% 1281.05
Previous Close 74.50
Open 73.40
High 74.65
Low 66.60
Vol 13,200
Open Interest (OI) 2,86,800
Change in OI -4,800
Bid Price 70.90
Offer Price 72.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1520.00
164.35 -10.15 -5.82% 1187.25
Previous Close 174.50
Open 169.20
High 169.20
Low 164.35
Vol 1,200
Open Interest (OI) 15,000
Change in OI -1,200
Bid Price 166.35
Offer Price 170.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1380.00
38.25 -2.40 -5.90% 1313.35
Previous Close 40.65
Open 34.60
High 42.05
Low 30.20
Vol 2,08,800
Open Interest (OI) 5,51,400
Change in OI -15,000
Bid Price 37.50
Offer Price 37.85
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1340.00
27.00 -2.05 -7.06% 1324.60
Previous Close 29.05
Open 32.00
High 36.65
Low 25.70
Vol 9,76,800
Open Interest (OI) 4,13,400
Change in OI -32,400
Bid Price 26.85
Offer Price 27.15
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1360.00
24.80 -2.65 -9.65% 1326.80
Previous Close 27.45
Open 22.30
High 28.05
Low 18.85
Vol 10,51,800
Open Interest (OI) 8,18,400
Change in OI -16,800
Bid Price 24.65
Offer Price 24.95
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1360.00
17.20 -2.05 -10.65% 1334.40
Previous Close 19.25
Open 23.00
High 24.40
Low 16.60
Vol 31,73,400
Open Interest (OI) 14,77,200
Change in OI 1,17,000
Bid Price 17.10
Offer Price 17.30
Bid Quantity 2,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1240.00
116.50 -15.55 -11.78% 1235.10
Previous Close 132.05
Open 116.50
High 116.50
Low 116.50
Vol 600
Open Interest (OI) 34,200
Change in OI 0
Bid Price 110.95
Offer Price 113.70
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1340.00
14.75 -2.75 -15.71% 1336.85
Previous Close 17.50
Open 12.80
High 17.55
Low 11.00
Vol 11,84,400
Open Interest (OI) 7,87,200
Change in OI -68,400
Bid Price 14.65
Offer Price 14.85
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1380.00
10.50 -2.00 -16.00% 1341.10
Previous Close 12.50
Open 13.55
High 15.65
Low 10.15
Vol 20,85,600
Open Interest (OI) 12,83,400
Change in OI 80,400
Bid Price 10.45
Offer Price 10.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1400.00
6.65 -1.65 -19.88% 1344.95
Previous Close 8.30
Open 8.50
High 10.20
Low 6.20
Vol 37,83,600
Open Interest (OI) 36,61,800
Change in OI -1,17,600
Bid Price 6.55
Offer Price 6.70
Bid Quantity 3,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1720.00
0.35 -0.10 -22.22% 1351.25
Previous Close 0.45
Open 0.35
High 0.50
Low 0.30
Vol 36,000
Open Interest (OI) 1,78,800
Change in OI 4,800
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1320.00
8.30 -2.45 -22.79% 1343.30
Previous Close 10.75
Open 8.05
High 10.40
Low 6.35
Vol 10,90,800
Open Interest (OI) 5,11,200
Change in OI -61,800
Bid Price 8.25
Offer Price 8.35
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1420.00
4.10 -1.30 -24.07% 1347.50
Previous Close 5.40
Open 8.35
High 8.40
Low 3.65
Vol 12,38,400
Open Interest (OI) 19,23,600
Change in OI 40,200
Bid Price 4.05
Offer Price 4.15
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1700.00
0.45 -0.15 -25.00% 1351.15
Previous Close 0.60
Open 0.40
High 0.50
Low 0.35
Vol 69,600
Open Interest (OI) 3,50,400
Change in OI -45,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 6,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1460.00
2.35 -0.85 -26.56% 1349.25
Previous Close 3.20
Open 3.50
High 3.70
Low 2.15
Vol 11,25,000
Open Interest (OI) 19,74,600
Change in OI 64,800
Bid Price 2.30
Offer Price 2.40
Bid Quantity 3,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1440.00
2.90 -1.05 -26.58% 1348.70
Previous Close 3.95
Open 3.80
High 4.35
Low 2.55
Vol 11,35,200
Open Interest (OI) 18,94,800
Change in OI -59,400
Bid Price 2.85
Offer Price 2.90
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1300.00
4.60 -1.75 -27.56% 1347.00
Previous Close 6.35
Open 5.00
High 6.10
Low 3.70
Vol 14,65,200
Open Interest (OI) 17,98,800
Change in OI -1,53,600
Bid Price 4.55
Offer Price 4.65
Bid Quantity 4,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1660.00
0.50 -0.20 -28.57% 1351.10
Previous Close 0.70
Open 0.55
High 0.55
Low 0.40
Vol 24,000
Open Interest (OI) 78,600
Change in OI -4,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 6,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1180.00
0.85 -0.35 -29.17% 1350.75
Previous Close 1.20
Open 1.20
High 1.20
Low 0.75
Vol 6,000
Open Interest (OI) 62,400
Change in OI -1,200
Bid Price 0.85
Offer Price 1.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1520.00
1.20 -0.50 -29.41% 1350.40
Previous Close 1.70
Open 1.70
High 1.70
Low 1.05
Vol 2,34,600
Open Interest (OI) 4,93,800
Change in OI -33,600
Bid Price 1.15
Offer Price 1.20
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1480.00
1.80 -0.80 -30.77% 1349.80
Previous Close 2.60
Open 2.00
High 2.60
Low 1.65
Vol 5,56,200
Open Interest (OI) 12,08,400
Change in OI -31,800
Bid Price 1.80
Offer Price 1.85
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1500.00
1.45 -0.65 -30.95% 1350.15
Previous Close 2.10
Open 2.10
High 2.25
Low 1.30
Vol 14,56,200
Open Interest (OI) 42,81,000
Change in OI -4,15,800
Bid Price 1.40
Offer Price 1.45
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1540.00
0.95 -0.45 -32.14% 1350.65
Previous Close 1.40
Open 1.40
High 1.40
Low 0.80
Vol 2,11,800
Open Interest (OI) 6,18,600
Change in OI -60,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1280.00
2.60 -1.25 -32.47% 1349.00
Previous Close 3.85
Open 3.55
High 3.60
Low 2.05
Vol 3,98,400
Open Interest (OI) 4,32,000
Change in OI -40,200
Bid Price 2.55
Offer Price 2.65
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1240.00
1.20 -0.60 -33.33% 1350.40
Previous Close 1.80
Open 1.70
High 1.70
Low 1.05
Vol 79,200
Open Interest (OI) 3,59,400
Change in OI -9,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1620.00
0.55 -0.30 -35.29% 1351.05
Previous Close 0.85
Open 0.55
High 0.60
Low 0.50
Vol 88,800
Open Interest (OI) 1,96,800
Change in OI -4,800
Bid Price 0.55
Offer Price 0.60
Bid Quantity 600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1260.00
1.55 -0.95 -38.00% 1350.05
Previous Close 2.50
Open 2.15
High 2.50
Low 1.25
Vol 2,81,400
Open Interest (OI) 4,21,800
Change in OI -78,000
Bid Price 1.55
Offer Price 1.65
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1680.00
0.40 -0.25 -38.46% 1351.20
Previous Close 0.65
Open 0.60
High 0.60
Low 0.35
Vol 11,400
Open Interest (OI) 37,800
Change in OI -7,800
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1200.00
0.80 -0.50 -38.46% 1350.80
Previous Close 1.30
Open 2.00
High 2.00
Low 0.70
Vol 57,000
Open Interest (OI) 4,98,600
Change in OI -13,200
Bid Price 0.80
Offer Price 0.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1600.00
0.45 -0.30 -40.00% 1351.15
Previous Close 0.75
Open 0.55
High 0.60
Low 0.40
Vol 3,69,000
Open Interest (OI) 18,88,200
Change in OI -97,200
Bid Price 0.40
Offer Price 0.45
Bid Quantity 7,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1560.00
0.75 -0.55 -42.31% 1350.85
Previous Close 1.30
Open 1.05
High 1.15
Low 0.65
Vol 2,25,000
Open Interest (OI) 5,50,800
Change in OI -91,200
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1220.00
0.80 -0.60 -42.86% 1350.80
Previous Close 1.40
Open 1.00
High 1.10
Low 0.75
Vol 40,800
Open Interest (OI) 2,40,000
Change in OI -16,200
Bid Price 0.80
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1640.00
0.45 -0.35 -43.75% 1351.15
Previous Close 0.80
Open 0.50
High 0.60
Low 0.45
Vol 21,000
Open Interest (OI) 79,200
Change in OI -7,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1000.00
0.20 -0.20 -50.00% 1351.40
Previous Close 0.40
Open 0.10
High 0.20
Low 0.10
Vol 3,600
Open Interest (OI) 28,200
Change in OI -1,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
CE1580.00
0.50 -0.60 -54.55% 1351.10
Previous Close 1.10
Open 0.85
High 1.00
Low 0.50
Vol 1,19,400
Open Interest (OI) 2,10,600
Change in OI -4,200
Bid Price 0.50
Offer Price 0.60
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1160.00
0.50 -0.70 -58.33% 1351.10
Previous Close 1.20
Open 0.30
High 0.50
Low 0.30
Vol 1,200
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-04-2021
OPTSTK
PE1140.00
0.15 -0.35 -70.00% 1351.45
Previous Close 0.50
Open 0.15
High 0.15
Low 0.15
Vol 600
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1460.00
121.70 17.50 16.79% 1229.90
Previous Close 104.20
Open 116.20
High 121.70
Low 115.75
Vol 4,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 116.55
Offer Price 133.40
Bid Quantity 1,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1100.00
3.75 0.25 7.14% 1347.85
Previous Close 3.50
Open 2.85
High 3.75
Low 2.85
Vol 6,600
Open Interest (OI) 19,800
Change in OI 6,000
Bid Price 2.00
Offer Price 3.45
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1240.00
11.00 0.60 5.77% 1340.60
Previous Close 10.40
Open 10.40
High 12.20
Low 9.80
Vol 35,400
Open Interest (OI) 99,000
Change in OI 14,400
Bid Price 10.60
Offer Price 11.05
Bid Quantity 1,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1420.00
29.90 1.10 3.82% 1321.70
Previous Close 28.80
Open 26.15
High 34.00
Low 26.15
Vol 61,200
Open Interest (OI) 81,000
Change in OI 24,000
Bid Price 28.55
Offer Price 29.80
Bid Quantity 2,400
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% 1349.10
Previous Close 2.50
Open 2.60
High 4.00
Low 2.50
Vol 4,800
Open Interest (OI) 10,200
Change in OI 4,200
Bid Price 2.05
Offer Price 2.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1560.00
10.00 0.00 0.00% 1341.60
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 6.05
Offer Price 9.70
Bid Quantity 600
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% 1194.60
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 160.35
Offer Price 183.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1100.00
272.05 0.00 0.00% 1079.55
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 238.85
Offer Price 281.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1280.00
98.00 0.00 0.00% 1253.60
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 13.10
Offer Price 104.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1220.00
8.00 0.00 0.00% 1343.60
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 5.50
Offer Price 9.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1380.00
42.65 -0.10 -0.23% 1308.95
Previous Close 42.75
Open 35.05
High 49.60
Low 35.00
Vol 1,33,800
Open Interest (OI) 3,38,400
Change in OI 81,000
Bid Price 42.00
Offer Price 42.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1400.00
36.00 -0.25 -0.69% 1315.60
Previous Close 36.25
Open 38.20
High 42.80
Low 32.00
Vol 7,63,200
Open Interest (OI) 8,93,400
Change in OI 3,20,400
Bid Price 35.40
Offer Price 36.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1200.00
7.00 -0.05 -0.71% 1344.60
Previous Close 7.05
Open 7.90
High 7.90
Low 5.85
Vol 49,800
Open Interest (OI) 1,66,200
Change in OI 13,200
Bid Price 6.60
Offer Price 7.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1300.00
83.00 -0.60 -0.72% 1268.60
Previous Close 83.60
Open 85.95
High 90.00
Low 79.65
Vol 13,200
Open Interest (OI) 69,600
Change in OI 4,800
Bid Price 79.20
Offer Price 84.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1700.00
3.20 -0.05 -1.54% 1348.40
Previous Close 3.25
Open 2.90
High 3.90
Low 2.85
Vol 33,000
Open Interest (OI) 2,16,600
Change in OI 11,400
Bid Price 2.90
Offer Price 3.20
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1280.00
19.00 -0.30 -1.55% 1332.60
Previous Close 19.30
Open 17.70
High 21.30
Low 17.00
Vol 71,400
Open Interest (OI) 1,15,200
Change in OI 51,000
Bid Price 16.90
Offer Price 18.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1340.00
60.00 -1.40 -2.28% 1291.60
Previous Close 61.40
Open 61.95
High 68.25
Low 59.15
Vol 48,000
Open Interest (OI) 63,600
Change in OI 16,800
Bid Price 58.45
Offer Price 60.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1360.00
50.50 -1.45 -2.79% 1301.10
Previous Close 51.95
Open 48.00
High 59.00
Low 48.00
Vol 1,65,000
Open Interest (OI) 2,13,000
Change in OI 50,400
Bid Price 50.50
Offer Price 51.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1380.00
61.30 -1.85 -2.93% 1290.30
Previous Close 63.15
Open 65.00
High 67.50
Low 60.00
Vol 21,600
Open Interest (OI) 36,600
Change in OI -4,800
Bid Price 60.95
Offer Price 75.25
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1500.00
13.25 -0.40 -2.93% 1338.35
Previous Close 13.65
Open 13.55
High 15.95
Low 12.45
Vol 2,77,800
Open Interest (OI) 6,47,400
Change in OI 1,00,200
Bid Price 13.25
Offer Price 13.60
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1440.00
24.30 -0.75 -2.99% 1327.30
Previous Close 25.05
Open 24.95
High 28.00
Low 22.90
Vol 81,600
Open Interest (OI) 1,02,000
Change in OI 28,800
Bid Price 23.30
Offer Price 24.50
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1340.00
41.45 -1.45 -3.38% 1310.15
Previous Close 42.90
Open 42.00
High 44.90
Low 38.65
Vol 40,200
Open Interest (OI) 55,800
Change in OI 19,200
Bid Price 37.15
Offer Price 41.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1400.00
75.40 -2.75 -3.52% 1276.20
Previous Close 78.15
Open 78.10
High 78.90
Low 70.05
Vol 26,400
Open Interest (OI) 3,13,800
Change in OI 13,800
Bid Price 75.95
Offer Price 78.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1540.00
8.80 -0.35 -3.83% 1342.80
Previous Close 9.15
Open 13.00
High 13.00
Low 8.50
Vol 15,600
Open Interest (OI) 19,200
Change in OI 4,800
Bid Price 8.60
Offer Price 8.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1480.00
16.40 -0.70 -4.09% 1335.20
Previous Close 17.10
Open 17.00
High 19.00
Low 15.00
Vol 46,200
Open Interest (OI) 56,400
Change in OI -3,600
Bid Price 15.65
Offer Price 16.60
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1260.00
14.00 -0.60 -4.11% 1337.60
Previous Close 14.60
Open 15.55
High 19.00
Low 12.50
Vol 1,59,600
Open Interest (OI) 2,17,200
Change in OI 46,200
Bid Price 13.70
Offer Price 14.00
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1460.00
19.50 -0.85 -4.18% 1332.10
Previous Close 20.35
Open 20.15
High 23.40
Low 18.00
Vol 43,800
Open Interest (OI) 1,08,600
Change in OI 15,000
Bid Price 19.05
Offer Price 19.95
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1320.00
32.15 -1.45 -4.32% 1319.45
Previous Close 33.60
Open 30.55
High 35.10
Low 28.45
Vol 58,800
Open Interest (OI) 55,800
Change in OI 3,600
Bid Price 30.95
Offer Price 32.35
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1500.00
147.30 -7.70 -4.97% 1204.30
Previous Close 155.00
Open 147.30
High 147.30
Low 147.30
Vol 600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 151.00
Offer Price 157.95
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1600.00
5.60 -0.35 -5.88% 1346.00
Previous Close 5.95
Open 5.95
High 6.70
Low 5.25
Vol 1,38,600
Open Interest (OI) 4,21,800
Change in OI 57,600
Bid Price 5.45
Offer Price 5.60
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1360.00
50.50 -3.20 -5.96% 1301.10
Previous Close 53.70
Open 54.00
High 55.95
Low 46.90
Vol 35,400
Open Interest (OI) 51,000
Change in OI -600
Bid Price 51.45
Offer Price 52.80
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
PE1300.00
24.00 -2.20 -8.40% 1327.60
Previous Close 26.20
Open 24.90
High 27.00
Low 22.00
Vol 1,01,400
Open Interest (OI) 4,11,600
Change in OI 16,200
Bid Price 24.05
Offer Price 24.70
Bid Quantity 600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
27-05-2021
OPTSTK
CE1520.00
9.55 -2.15 -18.38% 1342.05
Previous Close 11.70
Open 11.50
High 12.60
Low 9.55
Vol 4,200
Open Interest (OI) 48,000
Change in OI 1,800
Bid Price 9.65
Offer Price 11.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
PE1400.00
95.05 30.05 46.23% 1256.55
Previous Close 65.00
Open 70.55
High 95.05
Low 70.55
Vol 2,400
Open Interest (OI) 7,800
Change in OI 1,800
Bid Price 75.50
Offer Price 99.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1600.00
14.50 2.50 20.83% 1337.10
Previous Close 12.00
Open 12.00
High 14.95
Low 12.00
Vol 3,000
Open Interest (OI) 21,600
Change in OI 1,800
Bid Price 11.25
Offer Price 14.50
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1460.00
35.30 5.30 17.67% 1316.30
Previous Close 30.00
Open 36.60
High 36.60
Low 35.30
Vol 1,200
Open Interest (OI) 28,200
Change in OI 600
Bid Price 29.20
Offer Price 36.00
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1500.00
25.45 2.95 13.11% 1326.15
Previous Close 22.50
Open 25.45
High 25.45
Low 25.45
Vol 600
Open Interest (OI) 13,800
Change in OI 0
Bid Price 21.30
Offer Price 25.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1720.00
16.65 0.00 0.00% 1334.95
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
PE1100.00
6.00 0.00 0.00% 1345.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
PE1280.00
33.00 0.00 0.00% 1318.60
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 31.00
Offer Price 38.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
CE1400.00
48.15 -2.90 -5.68% 1303.45
Previous Close 51.05
Open 55.00
High 55.00
Low 46.00
Vol 1,800
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 47.30
Offer Price 54.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-06-2021
OPTSTK
PE1300.00
40.50 -3.00 -6.90% 1311.10
Previous Close 43.50
Open 42.05
High 42.05
Low 40.50
Vol 3,000
Open Interest (OI) 28,200
Change in OI 0
Bid Price 39.20
Offer Price 40.95
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