Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1002.15
Change Change %
-8.85 -0.88%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
1002.55
Change Change %
-8.10 -0.80%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE860.00
157.00 88.50 129.20% 845.15
Previous Close 68.50
Open 157.00
High 157.00
Low 157.00
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 124.75
Offer Price 162.05
Bid Quantity 27,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE870.00
141.00 56.00 65.88% 861.15
Previous Close 85.00
Open 141.00
High 141.00
Low 141.00
Vol 2,400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 120.85
Offer Price 148.40
Bid Quantity 4,800
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE850.00
163.00 3.00 1.88% 839.15
Previous Close 160.00
Open 162.45
High 163.00
Low 162.25
Vol 6,000
Open Interest (OI) 50,400
Change in OI -2,400
Bid Price 152.80
Offer Price 166.45
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1020.00
23.80 0.10 0.42% 978.35
Previous Close 23.70
Open 25.00
High 26.95
Low 17.70
Vol 7,96,800
Open Interest (OI) 1,18,800
Change in OI -7,200
Bid Price 16.20
Offer Price 26.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE810.00
149.50 0.00 0.00% 852.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 176.00
Offer Price 214.10
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE820.00
163.50 0.00 0.00% 838.65
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 165.65
Offer Price 203.30
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE820.00
0.50 0.00 0.00% 1001.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE730.00
213.00 0.00 0.00% 789.15
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 242.80
Offer Price 304.20
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE750.00
193.00 0.00 0.00% 809.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 228.60
Offer Price 279.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE680.00
330.00 0.00 0.00% 672.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 304.00
Offer Price 357.10
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE680.00
1.35 0.00 0.00% 1000.80
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 0.05
Offer Price 0.95
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE780.00
172.00 0.00 0.00% 830.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 201.65
Offer Price 253.50
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE770.00
181.00 0.00 0.00% 821.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 209.00
Offer Price 259.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE770.00
0.50 0.00 0.00% 1001.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 1.90
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE760.00
200.00 0.00 0.00% 802.15
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 238.00
Offer Price 270.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE760.00
8.90 0.00 0.00% 993.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.10
Offer Price 1.90
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE740.00
193.05 0.00 0.00% 809.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 237.55
Offer Price 293.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE830.00
0.25 0.00 0.00% 1001.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE520.00
408.40 0.00 0.00% 593.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 448.05
Offer Price 533.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE840.00
87.40 0.00 0.00% 914.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 159.65
Offer Price 181.15
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE790.00
155.00 0.00 0.00% 847.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 193.95
Offer Price 242.75
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE910.00
94.25 0.00 0.00% 907.90
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 72.00
Offer Price 117.65
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE600.00
0.40 0.00 0.00% 1001.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE700.00
256.00 0.00 0.00% 746.15
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 269.80
Offer Price 335.15
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE700.00
0.20 0.00 0.00% 1001.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,800
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE800.00
212.70 -0.30 -0.14% 789.45
Previous Close 213.00
Open 212.70
High 212.70
Low 212.70
Vol 1,200
Open Interest (OI) 31,200
Change in OI -1,200
Bid Price 197.70
Offer Price 227.55
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1010.00
18.35 -0.05 -0.27% 983.80
Previous Close 18.40
Open 19.80
High 20.60
Low 12.90
Vol 19,44,000
Open Interest (OI) 1,64,400
Change in OI -3,600
Bid Price 17.00
Offer Price 18.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE880.00
129.05 -0.95 -0.73% 873.10
Previous Close 130.00
Open 127.00
High 129.05
Low 127.00
Vol 4,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 101.35
Offer Price 136.50
Bid Quantity 27,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE920.00
90.00 -1.75 -1.91% 912.15
Previous Close 91.75
Open 93.00
High 93.00
Low 90.00
Vol 4,800
Open Interest (OI) 76,800
Change in OI -3,600
Bid Price 84.45
Offer Price 103.00
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE930.00
77.00 -5.05 -6.15% 925.15
Previous Close 82.05
Open 84.10
High 88.00
Low 74.00
Vol 27,600
Open Interest (OI) 1,70,400
Change in OI -25,200
Bid Price 74.35
Offer Price 82.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE900.00
105.95 -7.55 -6.65% 896.20
Previous Close 113.50
Open 113.50
High 116.90
Low 105.95
Vol 20,400
Open Interest (OI) 1,93,200
Change in OI -13,200
Bid Price 105.10
Offer Price 116.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1040.00
34.00 -2.50 -6.85% 968.15
Previous Close 36.50
Open 36.40
High 40.60
Low 34.00
Vol 3,600
Open Interest (OI) 10,800
Change in OI 1,200
Bid Price 30.00
Offer Price 41.45
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE950.00
55.90 -7.85 -12.31% 946.25
Previous Close 63.75
Open 59.70
High 71.15
Low 55.00
Vol 1,04,400
Open Interest (OI) 6,88,800
Change in OI -40,800
Bid Price 56.10
Offer Price 70.95
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE940.00
64.25 -9.10 -12.41% 937.90
Previous Close 73.35
Open 70.25
High 79.00
Low 64.25
Vol 58,800
Open Interest (OI) 4,58,400
Change in OI -31,200
Bid Price 64.45
Offer Price 82.50
Bid Quantity 6,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE960.00
48.00 -6.90 -12.57% 954.15
Previous Close 54.90
Open 52.00
High 60.15
Low 46.15
Vol 1,17,600
Open Interest (OI) 2,67,600
Change in OI -34,800
Bid Price 47.05
Offer Price 49.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE990.00
8.45 -1.40 -14.21% 993.70
Previous Close 9.85
Open 10.20
High 11.00
Low 6.30
Vol 17,96,400
Open Interest (OI) 3,64,800
Change in OI -18,000
Bid Price 8.30
Offer Price 9.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE970.00
39.00 -6.65 -14.57% 963.15
Previous Close 45.65
Open 42.85
High 51.20
Low 37.50
Vol 75,600
Open Interest (OI) 3,20,400
Change in OI -7,200
Bid Price 37.40
Offer Price 40.90
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1000.00
11.65 -2.10 -15.27% 990.50
Previous Close 13.75
Open 11.70
High 15.50
Low 9.10
Vol 38,28,000
Open Interest (OI) 6,40,800
Change in OI -1,08,000
Bid Price 10.30
Offer Price 12.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE980.00
5.85 -1.15 -16.43% 996.30
Previous Close 7.00
Open 7.50
High 7.75
Low 4.20
Vol 16,26,000
Open Interest (OI) 5,55,600
Change in OI -78,000
Bid Price 5.35
Offer Price 6.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE850.00
0.50 -0.10 -16.67% 1001.65
Previous Close 0.60
Open 0.50
High 0.65
Low 0.35
Vol 93,600
Open Interest (OI) 5,17,200
Change in OI -43,200
Bid Price 0.40
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1030.00
25.25 -5.20 -17.08% 976.90
Previous Close 30.45
Open 30.95
High 30.95
Low 25.25
Vol 3,600
Open Interest (OI) 7,200
Change in OI 0
Bid Price 21.80
Offer Price 50.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE980.00
31.00 -7.30 -19.06% 971.15
Previous Close 38.30
Open 34.35
High 43.00
Low 28.75
Vol 2,98,800
Open Interest (OI) 6,30,000
Change in OI -34,800
Bid Price 26.10
Offer Price 33.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE990.00
25.00 -6.40 -20.38% 977.15
Previous Close 31.40
Open 30.65
High 35.00
Low 22.00
Vol 2,34,000
Open Interest (OI) 2,24,400
Change in OI -18,000
Bid Price 22.00
Offer Price 24.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE970.00
3.85 -1.00 -20.62% 998.30
Previous Close 4.85
Open 7.00
High 7.00
Low 2.80
Vol 12,48,000
Open Interest (OI) 4,00,800
Change in OI -1,29,600
Bid Price 3.40
Offer Price 3.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE890.00
0.70 -0.20 -22.22% 1001.45
Previous Close 0.90
Open 0.60
High 0.75
Low 0.55
Vol 40,800
Open Interest (OI) 1,08,000
Change in OI -19,200
Bid Price 0.65
Offer Price 0.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE800.00
0.35 -0.10 -22.22% 1001.80
Previous Close 0.45
Open 0.30
High 0.35
Low 0.25
Vol 38,400
Open Interest (OI) 2,13,600
Change in OI -13,200
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE840.00
0.30 -0.10 -25.00% 1001.85
Previous Close 0.40
Open 0.35
High 0.40
Low 0.20
Vol 20,400
Open Interest (OI) 39,600
Change in OI -14,400
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE880.00
0.60 -0.20 -25.00% 1001.55
Previous Close 0.80
Open 0.55
High 0.70
Low 0.50
Vol 28,800
Open Interest (OI) 2,01,600
Change in OI -7,200
Bid Price 0.55
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE960.00
2.60 -1.00 -27.78% 999.55
Previous Close 3.60
Open 3.50
High 3.80
Low 2.00
Vol 10,75,200
Open Interest (OI) 5,11,200
Change in OI 14,400
Bid Price 2.10
Offer Price 3.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE900.00
0.75 -0.30 -28.57% 1001.40
Previous Close 1.05
Open 1.00
High 1.10
Low 0.60
Vol 2,35,200
Open Interest (OI) 6,24,000
Change in OI -30,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE870.00
0.45 -0.20 -30.77% 1001.70
Previous Close 0.65
Open 0.50
High 0.50
Low 0.40
Vol 15,600
Open Interest (OI) 82,800
Change in OI -3,600
Bid Price 0.45
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1000.00
17.30 -7.80 -31.08% 984.85
Previous Close 25.10
Open 25.50
High 29.00
Low 15.30
Vol 25,68,000
Open Interest (OI) 9,62,400
Change in OI -1,82,400
Bid Price 17.55
Offer Price 17.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE750.00
0.10 -0.05 -33.33% 1002.05
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 2,400
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE910.00
0.75 -0.40 -34.78% 1001.40
Previous Close 1.15
Open 1.00
High 1.20
Low 0.65
Vol 1,78,800
Open Interest (OI) 1,47,600
Change in OI 4,800
Bid Price 0.75
Offer Price 0.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1010.00
13.10 -7.00 -34.83% 989.05
Previous Close 20.10
Open 18.05
High 23.35
Low 12.30
Vol 29,66,400
Open Interest (OI) 4,86,000
Change in OI 8,400
Bid Price 13.20
Offer Price 13.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE950.00
1.75 -0.95 -35.19% 1000.40
Previous Close 2.70
Open 2.95
High 2.95
Low 1.50
Vol 10,17,600
Open Interest (OI) 6,13,200
Change in OI -1,00,800
Bid Price 1.55
Offer Price 2.25
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE930.00
0.90 -0.50 -35.71% 1001.25
Previous Close 1.40
Open 1.35
High 1.40
Low 0.70
Vol 3,09,600
Open Interest (OI) 2,77,200
Change in OI -34,800
Bid Price 0.80
Offer Price 1.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1020.00
10.00 -5.70 -36.31% 992.15
Previous Close 15.70
Open 16.00
High 18.40
Low 9.00
Vol 83,16,000
Open Interest (OI) 16,88,400
Change in OI 5,08,800
Bid Price 9.95
Offer Price 10.25
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE860.00
0.40 -0.30 -42.86% 1001.75
Previous Close 0.70
Open 0.50
High 0.50
Low 0.35
Vol 20,400
Open Interest (OI) 1,04,400
Change in OI -7,200
Bid Price 0.40
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE920.00
0.70 -0.55 -44.00% 1001.45
Previous Close 1.25
Open 1.20
High 1.20
Low 0.60
Vol 1,42,800
Open Interest (OI) 2,47,200
Change in OI -42,000
Bid Price 0.70
Offer Price 0.95
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1050.00
4.00 -3.15 -44.06% 998.15
Previous Close 7.15
Open 7.20
High 8.50
Low 3.60
Vol 23,50,800
Open Interest (OI) 7,66,800
Change in OI -46,800
Bid Price 3.70
Offer Price 3.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1030.00
6.70 -5.35 -44.40% 995.45
Previous Close 12.05
Open 12.50
High 14.35
Low 6.55
Vol 30,91,200
Open Interest (OI) 6,09,600
Change in OI 1,26,000
Bid Price 1.45
Offer Price 7.45
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1040.00
5.00 -4.20 -45.65% 997.15
Previous Close 9.20
Open 9.25
High 10.90
Low 4.80
Vol 26,61,600
Open Interest (OI) 6,18,000
Change in OI 14,400
Bid Price 5.00
Offer Price 5.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1060.00
2.90 -2.70 -48.21% 999.25
Previous Close 5.60
Open 7.45
High 7.45
Low 2.75
Vol 14,05,200
Open Interest (OI) 4,98,000
Change in OI 82,800
Bid Price 2.85
Offer Price 2.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE810.00
0.35 -0.35 -50.00% 1001.80
Previous Close 0.70
Open 0.35
High 0.35
Low 0.35
Vol 3,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE940.00
0.95 -0.95 -50.00% 1001.20
Previous Close 1.90
Open 1.85
High 1.85
Low 0.95
Vol 4,93,200
Open Interest (OI) 3,78,000
Change in OI -43,200
Bid Price 1.10
Offer Price 1.75
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1080.00
1.65 -1.75 -51.47% 1000.50
Previous Close 3.40
Open 3.35
High 3.85
Low 1.65
Vol 11,34,000
Open Interest (OI) 4,36,800
Change in OI 1,74,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1070.00
2.05 -2.25 -52.33% 1000.10
Previous Close 4.30
Open 4.90
High 5.05
Low 2.00
Vol 7,08,000
Open Interest (OI) 2,19,600
Change in OI 54,000
Bid Price 1.60
Offer Price 2.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1110.00
0.75 -0.90 -54.55% 1001.40
Previous Close 1.65
Open 1.75
High 2.00
Low 0.70
Vol 80,400
Open Interest (OI) 36,000
Change in OI 18,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1100.00
0.95 -1.15 -54.76% 1001.20
Previous Close 2.10
Open 2.10
High 2.35
Low 0.90
Vol 8,80,800
Open Interest (OI) 5,00,400
Change in OI 37,200
Bid Price 0.95
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1140.00
0.40 -0.50 -55.56% 1001.75
Previous Close 0.90
Open 0.60
High 0.60
Low 0.35
Vol 42,000
Open Interest (OI) 32,400
Change in OI 22,800
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
24-09-2020
OPTSTK
CE1090.00
1.10 -1.55 -58.49% 1001.05
Previous Close 2.65
Open 2.65
High 2.95
Low 1.05
Vol 3,90,000
Open Interest (OI) 3,75,600
Change in OI -3,600
Bid Price 1.05
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
PE1050.00
43.00 -64.00 -59.81% 959.15
Previous Close 107.00
Open 43.00
High 44.00
Low 38.80
Vol 7,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 45.30
Offer Price 49.35
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1120.00
0.60 -1.00 -62.50% 1001.55
Previous Close 1.60
Open 1.10
High 1.40
Low 0.60
Vol 2,14,800
Open Interest (OI) 1,28,400
Change in OI 24,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
24-09-2020
OPTSTK
CE1150.00
0.55 -15.50 -96.57% 1001.60
Previous Close 16.05
Open 0.50
High 0.60
Low 0.50
Vol 6,000
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.30
Offer Price 0.60
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE880.00
9.00 0.80 9.76% 993.15
Previous Close 8.20
Open 7.50
High 9.00
Low 7.00
Vol 6,000
Open Interest (OI) 28,800
Change in OI 3,600
Bid Price 9.05
Offer Price 13.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE960.00
29.40 2.15 7.89% 972.75
Previous Close 27.25
Open 25.55
High 29.45
Low 24.30
Vol 30,000
Open Interest (OI) 30,000
Change in OI 14,400
Bid Price 27.40
Offer Price 29.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1060.00
29.80 1.80 6.43% 972.35
Previous Close 28.00
Open 27.00
High 29.80
Low 27.00
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 14.50
Offer Price 33.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1010.00
54.00 3.15 6.19% 948.15
Previous Close 50.85
Open 50.00
High 54.00
Low 45.85
Vol 14,400
Open Interest (OI) 6,000
Change in OI -1,200
Bid Price 43.55
Offer Price 57.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1000.00
48.65 2.70 5.88% 953.50
Previous Close 45.95
Open 47.05
High 48.65
Low 40.25
Vol 1,52,400
Open Interest (OI) 1,11,600
Change in OI 60,000
Bid Price 41.50
Offer Price 49.95
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
42.85 2.15 5.28% 959.30
Previous Close 40.70
Open 38.95
High 43.10
Low 36.10
Vol 20,400
Open Interest (OI) 12,000
Change in OI 7,200
Bid Price 37.90
Offer Price 42.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1090.00
18.65 0.80 4.48% 983.50
Previous Close 17.85
Open 20.65
High 20.90
Low 18.10
Vol 18,000
Open Interest (OI) 42,000
Change in OI 7,200
Bid Price 12.55
Offer Price 18.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE980.00
37.60 1.35 3.72% 964.55
Previous Close 36.25
Open 36.60
High 38.10
Low 32.80
Vol 22,800
Open Interest (OI) 16,800
Change in OI 3,600
Bid Price 33.30
Offer Price 37.65
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
57.90 1.90 3.39% 944.25
Previous Close 56.00
Open 54.50
High 57.90
Low 52.00
Vol 10,800
Open Interest (OI) 10,800
Change in OI 7,200
Bid Price 22.50
Offer Price 72.05
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE950.00
24.85 0.10 0.40% 977.30
Previous Close 24.75
Open 25.10
High 26.30
Low 10.90
Vol 98,400
Open Interest (OI) 1,12,800
Change in OI 33,600
Bid Price 13.05
Offer Price 24.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE930.00
48.00 0.00 0.00% 954.15
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 58.50
Offer Price 109.05
Bid Quantity 3,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE930.00
24.60 0.00 0.00% 977.55
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 0.00
Offer Price 36.90
Bid Quantity 0
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE920.00
46.00 0.00 0.00% 956.15
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 60.30
Offer Price 115.40
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE920.00
15.95 0.00 0.00% 986.20
Previous Close 15.95
Open 15.95
High 15.95
Low 15.95
Vol 1,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 11.00
Offer Price 18.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE940.00
91.60 0.00 0.00% 910.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 54.25
Offer Price 95.55
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE850.00
120.85 0.00 0.00% 881.30
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 148.25
Offer Price 176.95
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE860.00
6.50 0.00 0.00% 995.65
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 2.50
Offer Price 6.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE870.00
10.00 0.00 0.00% 992.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE720.00
1.85 0.00 0.00% 1000.30
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 0.10
Offer Price 0.00
Bid Quantity 7,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE880.00
103.00 0.00 0.00% 899.15
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 98.80
Offer Price 158.95
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE800.00
203.50 -0.60 -0.29% 798.65
Previous Close 204.10
Open 207.00
High 207.00
Low 203.50
Vol 2,400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 180.65
Offer Price 229.55
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE800.00
2.05 -0.05 -2.38% 1000.10
Previous Close 2.10
Open 2.00
High 2.20
Low 1.85
Vol 24,000
Open Interest (OI) 1,56,000
Change in OI -1,200
Bid Price 2.00
Offer Price 3.85
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
4.80 -0.20 -4.00% 997.35
Previous Close 5.00
Open 4.30
High 4.95
Low 4.00
Vol 16,800
Open Interest (OI) 97,200
Change in OI 4,800
Bid Price 4.70
Offer Price 4.95
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE900.00
11.50 -0.50 -4.17% 990.65
Previous Close 12.00
Open 11.75
High 12.00
Low 9.75
Vol 1,62,000
Open Interest (OI) 4,36,800
Change in OI 56,400
Bid Price 10.55
Offer Price 11.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE940.00
20.75 -0.95 -4.38% 981.40
Previous Close 21.70
Open 19.00
High 21.00
Low 17.10
Vol 26,400
Open Interest (OI) 37,200
Change in OI 20,400
Bid Price 17.10
Offer Price 23.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1010.00
42.85 -3.10 -6.75% 959.30
Previous Close 45.95
Open 45.90
High 48.00
Low 40.50
Vol 34,800
Open Interest (OI) 20,400
Change in OI 3,600
Bid Price 29.50
Offer Price 44.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1050.00
28.65 -2.10 -6.83% 973.50
Previous Close 30.75
Open 29.65
High 33.00
Low 26.50
Vol 2,20,800
Open Interest (OI) 1,68,000
Change in OI 43,200
Bid Price 25.60
Offer Price 28.35
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
65.00 -6.00 -8.45% 937.15
Previous Close 71.00
Open 65.00
High 65.00
Low 65.00
Vol 1,200
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.00
Offer Price 69.20
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE900.00
110.50 -10.50 -8.68% 891.65
Previous Close 121.00
Open 120.15
High 121.30
Low 110.50
Vol 14,400
Open Interest (OI) 25,200
Change in OI -1,200
Bid Price 105.05
Offer Price 113.15
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
38.00 -3.65 -8.76% 964.15
Previous Close 41.65
Open 41.05
High 44.15
Low 36.50
Vol 1,42,800
Open Interest (OI) 1,08,000
Change in OI 30,000
Bid Price 30.20
Offer Price 38.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE990.00
50.65 -4.95 -8.90% 951.50
Previous Close 55.60
Open 52.60
High 56.05
Low 50.50
Vol 14,400
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.00
Offer Price 59.40
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1000.00
46.50 -4.70 -9.18% 955.65
Previous Close 51.20
Open 49.05
High 53.85
Low 45.10
Vol 3,54,000
Open Interest (OI) 6,73,200
Change in OI 6,000
Bid Price 46.50
Offer Price 49.70
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
9.00 -1.00 -10.00% 993.15
Previous Close 10.00
Open 10.00
High 11.00
Low 9.00
Vol 13,200
Open Interest (OI) 13,200
Change in OI 10,800
Bid Price 8.05
Offer Price 11.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE950.00
72.00 -8.00 -10.00% 930.15
Previous Close 80.00
Open 78.20
High 80.40
Low 72.00
Vol 48,000
Open Interest (OI) 73,200
Change in OI 18,000
Bid Price 35.70
Offer Price 79.55
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
15.20 -1.80 -10.59% 986.95
Previous Close 17.00
Open 16.55
High 19.10
Low 14.70
Vol 3,81,600
Open Interest (OI) 3,12,000
Change in OI 96,000
Bid Price 15.20
Offer Price 15.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1120.00
11.55 -1.50 -11.49% 990.60
Previous Close 13.05
Open 11.20
High 15.00
Low 11.20
Vol 97,200
Open Interest (OI) 81,600
Change in OI 32,400
Bid Price 11.00
Offer Price 12.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1070.00
23.00 -3.00 -11.54% 979.15
Previous Close 26.00
Open 23.00
High 28.25
Low 23.00
Vol 4,800
Open Interest (OI) 12,000
Change in OI 2,400
Bid Price 20.00
Offer Price 24.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE960.00
66.95 -9.35 -12.25% 935.20
Previous Close 76.30
Open 73.50
High 73.50
Low 66.95
Vol 12,000
Open Interest (OI) 8,400
Change in OI -1,200
Bid Price 62.90
Offer Price 70.95
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
55.50 -8.00 -12.60% 946.65
Previous Close 63.50
Open 57.85
High 61.60
Low 55.10
Vol 19,200
Open Interest (OI) 37,200
Change in OI -3,600
Bid Price 0.00
Offer Price 66.65
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1040.00
30.00 -4.35 -12.66% 972.15
Previous Close 34.35
Open 34.00
High 35.65
Low 29.40
Vol 88,800
Open Interest (OI) 57,600
Change in OI -4,800
Bid Price 29.45
Offer Price 31.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE970.00
28.40 -4.15 -12.75% 973.75
Previous Close 32.55
Open 31.55
High 31.65
Low 28.40
Vol 10,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 29.15
Offer Price 33.00
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
33.50 -6.75 -16.77% 968.65
Previous Close 40.25
Open 39.50
High 39.50
Low 33.50
Vol 34,800
Open Interest (OI) 27,600
Change in OI 12,000
Bid Price 31.70
Offer Price 35.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE1040.00
65.50 -68.75 -51.21% 936.65
Previous Close 134.25
Open 58.90
High 65.50
Low 58.90
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 62.00
Offer Price 76.45
Bid Quantity 4,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
PE910.00
12.95 -16.50 -56.03% 989.20
Previous Close 29.45
Open 12.40
High 13.00
Low 11.00
Vol 15,600
Open Interest (OI) 13,200
Change in OI 0
Bid Price 3.10
Offer Price 0.00
Bid Quantity 27,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1130.00
12.00 -30.15 -71.53% 990.15
Previous Close 42.15
Open 12.00
High 12.00
Low 12.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.55
Offer Price 15.25
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
29-10-2020
OPTSTK
CE1150.00
10.00 -27.80 -73.54% 992.15
Previous Close 37.80
Open 9.90
High 10.00
Low 9.90
Vol 7,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.50
Offer Price 12.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
CE1000.00
71.25 0.00 0.00% 930.90
Previous Close 71.25
Open 71.25
High 71.25
Low 71.25
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 84.00
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
26-11-2020
OPTSTK
PE1000.00
60.00 -53.55 -47.16% 942.15
Previous Close 113.55
Open 60.00
High 60.00
Low 60.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

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