NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health বাংলা தமிழ் Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
692.35
Change Change %
20.15 3.00%

Updated:22 May, 2020, 15:59 PM IST
BSE
692.25
Change Change %
20.25 3.01%

Updated:22 May, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE580.00 		0.35 0.15 75.00% 692.00
Previous Close 0.20
Open 0.30
High 0.60
Low 0.05
Vol 96,000
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 3,600
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE760.00 		0.65 0.05 8.33% 691.70
Previous Close 0.60
Open 0.60
High 0.80
Low 0.55
Vol 1,92,000
Open Interest (OI) 3,91,200
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE750.00 		0.80 0.05 6.67% 691.55
Previous Close 0.75
Open 0.70
High 0.95
Low 0.60
Vol 2,84,400
Open Interest (OI) 3,01,200
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 3,600
Offer Quantity 4,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE640.00 		52.00 2.00 4.00% 640.35
Previous Close 50.00
Open 45.00
High 52.00
Low 42.40
Vol 13,200
Open Interest (OI) 64,800
Change in OI 0
Bid Price 46.95
Offer Price 50.45
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE690.00 		10.50 0.35 3.45% 681.85
Previous Close 10.15
Open 16.60
High 18.50
Low 9.10
Vol 6,82,800
Open Interest (OI) 1,66,800
Change in OI 0
Bid Price 10.00
Offer Price 10.50
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE700.00 		16.25 0.40 2.52% 676.10
Previous Close 15.85
Open 25.00
High 25.90
Low 14.65
Vol 1,78,800
Open Interest (OI) 75,600
Change in OI 0
Bid Price 15.35
Offer Price 17.15
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE650.00 		42.00 0.60 1.45% 650.35
Previous Close 41.40
Open 32.00
High 43.00
Low 31.50
Vol 58,800
Open Interest (OI) 31,200
Change in OI 0
Bid Price 38.80
Offer Price 40.65
Bid Quantity 8,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE540.00 		0.25 0.00 0.00% 692.10
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.05
Offer Price 2.90
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE900.00 		0.05 0.00 0.00% 692.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,800
Open Interest (OI) 93,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE820.00 		0.25 0.00 0.00% 692.10
Previous Close 0.25
Open 0.10
High 0.25
Low 0.10
Vol 3,600
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE730.00 		66.10 0.00 0.00% 626.25
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 41.80
Offer Price 44.55
Bid Quantity 1,200
Offer Quantity 16,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE630.00 		57.50 0.00 0.00% 634.85
Previous Close 57.50
Open 57.10
High 57.50
Low 57.05
Vol 7,200
Open Interest (OI) 15,600
Change in OI 0
Bid Price 56.80
Offer Price 60.80
Bid Quantity 12,000
Offer Quantity 4,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE630.00 		0.75 0.00 0.00% 691.60
Previous Close 0.75
Open 1.95
High 1.95
Low 0.60
Vol 2,72,400
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE570.00 		0.15 0.00 0.00% 692.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.10
Offer Price 2.90
Bid Quantity 4,800
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE620.00 		68.40 0.00 0.00% 623.95
Previous Close 68.40
Open 68.40
High 68.40
Low 68.40
Vol 1,200
Open Interest (OI) 16,800
Change in OI 0
Bid Price 67.90
Offer Price 69.60
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE750.00 		81.05 0.00 0.00% 611.30
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 56.65
Offer Price 64.65
Bid Quantity 15,600
Offer Quantity 13,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE780.00 		0.45 0.00 0.00% 691.90
Previous Close 0.45
Open 0.25
High 0.50
Low 0.25
Vol 27,600
Open Interest (OI) 1,33,200
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 8,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE770.00 		0.50 0.00 0.00% 691.85
Previous Close 0.50
Open 0.50
High 0.50
Low 0.45
Vol 3,600
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE770.00 		98.75 0.00 0.00% 593.60
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 76.45
Offer Price 86.05
Bid Quantity 13,200
Offer Quantity 13,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE760.00 		71.50 0.00 0.00% 620.85
Previous Close 71.50
Open 71.50
High 71.50
Low 71.50
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 66.10
Offer Price 76.15
Bid Quantity 15,600
Offer Quantity 15,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE740.00 		52.00 0.00 0.00% 640.35
Previous Close 52.00
Open 52.00
High 52.00
Low 52.00
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 50.75
Offer Price 53.15
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE800.00 		0.35 0.00 0.00% 692.00
Previous Close 0.35
Open 0.25
High 0.40
Low 0.25
Vol 92,400
Open Interest (OI) 5,96,400
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 4,800
Offer Quantity 22,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE800.00 		125.00 0.00 0.00% 567.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 109.45
Offer Price 115.35
Bid Quantity 1,200
Offer Quantity 10,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE520.00 		3.20 0.00 0.00% 689.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE720.00 		32.00 0.00 0.00% 660.35
Previous Close 32.00
Open 42.00
High 42.00
Low 31.70
Vol 16,800
Open Interest (OI) 24,000
Change in OI 0
Bid Price 31.65
Offer Price 34.35
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE560.00 		107.00 0.00 0.00% 585.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 124.00
Offer Price 134.60
Bid Quantity 7,200
Offer Quantity 7,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE560.00 		0.15 0.00 0.00% 692.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 2,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 4,800
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE590.00 		0.50 0.00 0.00% 691.85
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.15
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE580.00 		86.00 0.00 0.00% 606.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 104.60
Offer Price 113.10
Bid Quantity 10,800
Offer Quantity 10,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE840.00 		0.40 0.00 0.00% 691.95
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE840.00 		150.00 0.00 0.00% 542.35
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 146.10
Offer Price 155.00
Bid Quantity 7,200
Offer Quantity 7,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE880.00 		0.60 0.00 0.00% 691.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE610.00 		65.15 0.00 0.00% 627.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 75.05
Offer Price 81.55
Bid Quantity 10,800
Offer Quantity 7,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE610.00 		0.40 0.00 0.00% 691.95
Previous Close 0.40
Open 0.15
High 0.60
Low 0.15
Vol 14,400
Open Interest (OI) 80,400
Change in OI 0
Bid Price 0.40
Offer Price 1.60
Bid Quantity 1,200
Offer Quantity 27,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE790.00 		0.70 0.00 0.00% 691.65
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 0.10
Offer Price 0.55
Bid Quantity 12,000
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE380.00 		0.10 0.00 0.00% 692.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE500.00 		170.00 0.00 0.00% 522.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 186.70
Offer Price 193.50
Bid Quantity 1,200
Offer Quantity 4,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE420.00 		1.55 0.00 0.00% 690.80
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE600.00 		69.95 0.00 0.00% 622.40
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 87.10
Offer Price 95.00
Bid Quantity 2,400
Offer Quantity 15,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE600.00 		0.45 0.00 0.00% 691.90
Previous Close 0.45
Open 0.65
High 0.70
Low 0.25
Vol 1,51,200
Open Interest (OI) 4,94,400
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE550.00 		0.25 0.00 0.00% 692.10
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 8,400
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.20
Offer Price 0.85
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE510.00 		0.10 0.00 0.00% 692.25
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE710.00 		24.25 -0.15 -0.61% 668.10
Previous Close 24.40
Open 26.00
High 27.10
Low 23.10
Vol 10,800
Open Interest (OI) 12,000
Change in OI 0
Bid Price 23.65
Offer Price 26.75
Bid Quantity 2,400
Offer Quantity 8,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE690.00 		9.20 -0.35 -3.66% 683.15
Previous Close 9.55
Open 4.70
High 12.10
Low 4.70
Vol 41,16,000
Open Interest (OI) 2,01,600
Change in OI 0
Bid Price 8.85
Offer Price 9.30
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE680.00 		5.80 -0.25 -4.13% 686.55
Previous Close 6.05
Open 10.05
High 12.50
Low 5.15
Vol 24,81,600
Open Interest (OI) 4,29,600
Change in OI 0
Bid Price 5.65
Offer Price 5.80
Bid Quantity 1,200
Offer Quantity 16,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE660.00 		30.10 -1.30 -4.14% 662.25
Previous Close 31.40
Open 18.85
High 33.50
Low 18.80
Vol 2,67,600
Open Interest (OI) 3,74,400
Change in OI 0
Bid Price 30.10
Offer Price 30.55
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE670.00 		3.20 -0.15 -4.48% 689.15
Previous Close 3.35
Open 8.05
High 8.45
Low 2.80
Vol 12,58,800
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 3.00
Offer Price 3.20
Bid Quantity 2,400
Offer Quantity 9,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE670.00 		21.60 -1.05 -4.64% 670.75
Previous Close 22.65
Open 13.95
High 25.20
Low 13.30
Vol 6,37,200
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 19.30
Offer Price 23.00
Bid Quantity 14,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE720.00 		1.90 -0.10 -5.00% 690.45
Previous Close 2.00
Open 1.10
High 3.10
Low 1.10
Vol 13,58,400
Open Interest (OI) 4,24,800
Change in OI 0
Bid Price 1.80
Offer Price 1.90
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE680.00 		14.20 -0.90 -5.96% 678.15
Previous Close 15.10
Open 6.80
High 17.90
Low 6.80
Vol 27,48,000
Open Interest (OI) 1,96,800
Change in OI 0
Bid Price 13.30
Offer Price 14.65
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE650.00 		1.25 -0.10 -7.41% 691.10
Previous Close 1.35
Open 4.00
High 4.00
Low 1.15
Vol 11,37,600
Open Interest (OI) 4,27,200
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE700.00 		5.10 -0.50 -8.93% 687.25
Previous Close 5.60
Open 3.00
High 7.85
Low 2.35
Vol 62,54,400
Open Interest (OI) 9,44,400
Change in OI 0
Bid Price 4.75
Offer Price 5.10
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE710.00 		2.90 -0.30 -9.38% 689.45
Previous Close 3.20
Open 2.05
High 4.85
Low 1.90
Vol 11,54,400
Open Interest (OI) 2,17,200
Change in OI 0
Bid Price 2.80
Offer Price 2.90
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE660.00 		1.85 -0.20 -9.76% 690.50
Previous Close 2.05
Open 6.05
High 6.05
Low 1.80
Vol 20,29,200
Open Interest (OI) 5,32,800
Change in OI 0
Bid Price 1.80
Offer Price 1.85
Bid Quantity 3,600
Offer Quantity 14,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE740.00 		0.85 -0.10 -10.53% 691.50
Previous Close 0.95
Open 0.50
High 1.35
Low 0.50
Vol 3,72,000
Open Interest (OI) 3,16,800
Change in OI 0
Bid Price 0.85
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE620.00 		0.40 -0.05 -11.11% 691.95
Previous Close 0.45
Open 0.60
High 0.95
Low 0.35
Vol 1,84,800
Open Interest (OI) 2,05,200
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
CE730.00 		1.10 -0.15 -12.00% 691.25
Previous Close 1.25
Open 0.95
High 2.00
Low 0.95
Vol 3,43,200
Open Interest (OI) 1,66,800
Change in OI 0
Bid Price 1.05
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE640.00 		0.90 -0.15 -14.29% 691.45
Previous Close 1.05
Open 2.00
High 2.50
Low 0.90
Vol 7,74,000
Open Interest (OI) 2,98,800
Change in OI 0
Bid Price 0.85
Offer Price 1.15
Bid Quantity 1,200
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
28-05-2020		 OPTSTK
PE500.00 		0.10 -0.05 -33.33% 692.25
Previous Close 0.15
Open 0.15
High 0.50
Low 0.10
Vol 18,000
Open Interest (OI) 88,800
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE600.00 		4.35 0.20 4.82% 688.00
Previous Close 4.15
Open 7.15
High 7.15
Low 3.50
Vol 2,50,800
Open Interest (OI) 2,06,400
Change in OI 0
Bid Price 3.80
Offer Price 4.40
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE680.00 		25.00 0.45 1.83% 667.35
Previous Close 24.55
Open 32.70
High 32.70
Low 24.10
Vol 30,000
Open Interest (OI) 22,800
Change in OI 0
Bid Price 24.85
Offer Price 27.00
Bid Quantity 6,000
Offer Quantity 9,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE700.00 		36.55 0.25 0.69% 655.80
Previous Close 36.30
Open 44.95
High 44.95
Low 36.00
Vol 12,000
Open Interest (OI) 21,600
Change in OI 0
Bid Price 35.50
Offer Price 38.35
Bid Quantity 6,000
Offer Quantity 12,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE710.00 		15.30 0.10 0.66% 677.05
Previous Close 15.20
Open 13.00
High 15.30
Low 13.00
Vol 12,000
Open Interest (OI) 10,800
Change in OI 0
Bid Price 13.45
Offer Price 14.35
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE690.00 		30.95 0.00 0.00% 661.40
Previous Close 30.95
Open 30.95
High 30.95
Low 30.95
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 30.00
Offer Price 34.00
Bid Quantity 6,000
Offer Quantity 16,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE660.00 		39.00 0.00 0.00% 653.35
Previous Close 39.00
Open 35.00
High 39.00
Low 33.60
Vol 7,200
Open Interest (OI) 13,200
Change in OI 0
Bid Price 37.50
Offer Price 39.45
Bid Quantity 1,200
Offer Quantity 16,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE810.00 		148.30 0.00 0.00% 544.05
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 123.50
Offer Price 132.50
Bid Quantity 21,600
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE670.00 		33.00 0.00 0.00% 659.35
Previous Close 33.00
Open 33.30
High 33.30
Low 33.00
Vol 3,600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 30.90
Offer Price 33.40
Bid Quantity 1,200
Offer Quantity 16,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE820.00 		1.20 0.00 0.00% 691.15
Previous Close 1.20
Open 1.90
High 1.90
Low 1.20
Vol 3,600
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.75
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 13,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE640.00 		51.00 0.00 0.00% 641.35
Previous Close 51.00
Open 51.00
High 51.00
Low 51.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 48.20
Offer Price 53.10
Bid Quantity 19,200
Offer Quantity 16,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE640.00 		12.00 0.00 0.00% 680.35
Previous Close 12.00
Open 15.45
High 15.45
Low 10.40
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 8.25
Offer Price 11.70
Bid Quantity 18,000
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE730.00 		8.20 0.00 0.00% 684.15
Previous Close 8.20
Open 9.00
High 9.00
Low 8.20
Vol 8,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 7.70
Offer Price 9.50
Bid Quantity 1,200
Offer Quantity 8,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE730.00 		61.05 0.00 0.00% 631.30
Previous Close 61.05
Open 61.05
High 61.05
Low 61.05
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 55.95
Offer Price 64.25
Bid Quantity 21,600
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE630.00 		7.95 0.00 0.00% 684.40
Previous Close 7.95
Open 10.00
High 10.00
Low 7.95
Vol 4,800
Open Interest (OI) 6,000
Change in OI 0
Bid Price 8.05
Offer Price 9.00
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE620.00 		7.00 0.00 0.00% 685.35
Previous Close 7.00
Open 12.00
High 12.00
Low 7.00
Vol 13,200
Open Interest (OI) 12,000
Change in OI 0
Bid Price 6.25
Offer Price 7.45
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE750.00 		72.50 0.00 0.00% 619.85
Previous Close 72.50
Open 72.50
High 72.50
Low 72.50
Vol 1,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 69.00
Offer Price 76.15
Bid Quantity 21,600
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE780.00 		6.25 0.00 0.00% 686.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 1.30
Offer Price 3.95
Bid Quantity 4,800
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE780.00 		120.50 0.00 0.00% 571.85
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 93.45
Offer Price 102.85
Bid Quantity 21,600
Offer Quantity 16,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE760.00 		105.00 0.00 0.00% 587.35
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 75.55
Offer Price 88.05
Bid Quantity 21,600
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE740.00 		6.80 0.00 0.00% 685.55
Previous Close 6.80
Open 7.00
High 7.60
Low 6.20
Vol 39,600
Open Interest (OI) 38,400
Change in OI 0
Bid Price 6.20
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE740.00 		64.50 0.00 0.00% 627.85
Previous Close 64.50
Open 67.35
High 67.35
Low 64.50
Vol 4,800
Open Interest (OI) 8,400
Change in OI 0
Bid Price 61.15
Offer Price 68.30
Bid Quantity 21,600
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE800.00 		135.75 0.00 0.00% 556.60
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 113.45
Offer Price 123.70
Bid Quantity 21,600
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE520.00 		146.40 0.00 0.00% 545.95
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 157.40
Offer Price 166.30
Bid Quantity 21,600
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE720.00 		51.15 0.00 0.00% 641.20
Previous Close 51.15
Open 50.00
High 51.15
Low 48.00
Vol 6,000
Open Interest (OI) 4,800
Change in OI 0
Bid Price 48.25
Offer Price 55.90
Bid Quantity 21,600
Offer Quantity 26,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE590.00 		4.00 0.00 0.00% 688.35
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 1,200
Open Interest (OI) 12,000
Change in OI 0
Bid Price 2.05
Offer Price 4.85
Bid Quantity 16,800
Offer Quantity 19,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE580.00 		2.55 0.00 0.00% 689.80
Previous Close 2.55
Open 2.60
High 2.60
Low 2.55
Vol 6,000
Open Interest (OI) 8,400
Change in OI 0
Bid Price 2.60
Offer Price 4.85
Bid Quantity 1,200
Offer Quantity 19,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE840.00 		153.00 0.00 0.00% 539.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 152.65
Offer Price 161.75
Bid Quantity 21,600
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE610.00 		13.00 0.00 0.00% 679.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.15
Offer Price 7.85
Bid Quantity 19,200
Offer Quantity 19,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE500.00 		0.85 0.00 0.00% 691.50
Previous Close 0.85
Open 1.40
High 1.40
Low 0.85
Vol 3,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.60
Offer Price 0.85
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE710.00 		41.30 0.00 0.00% 651.05
Previous Close 41.30
Open 41.30
High 41.30
Low 41.30
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 39.10
Offer Price 44.90
Bid Quantity 19,200
Offer Quantity 16,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE650.00 		46.50 0.00 0.00% 645.85
Previous Close 46.50
Open 50.05
High 50.05
Low 42.75
Vol 6,000
Open Interest (OI) 10,800
Change in OI 0
Bid Price 43.75
Offer Price 48.35
Bid Quantity 3,600
Offer Quantity 16,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE600.00 		86.90 0.00 0.00% 605.45
Previous Close 86.90
Open 86.90
High 86.90
Low 86.90
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 83.00
Offer Price 90.15
Bid Quantity 2,400
Offer Quantity 21,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE550.00 		1.50 0.00 0.00% 690.85
Previous Close 1.50
Open 2.10
High 2.25
Low 1.50
Vol 24,000
Open Interest (OI) 32,400
Change in OI 0
Bid Price 1.50
Offer Price 1.95
Bid Quantity 7,200
Offer Quantity 7,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE690.00 		21.95 -0.05 -0.23% 670.40
Previous Close 22.00
Open 25.85
High 25.85
Low 21.95
Vol 36,000
Open Interest (OI) 34,800
Change in OI 0
Bid Price 21.00
Offer Price 22.10
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE660.00 		16.65 -0.05 -0.30% 675.70
Previous Close 16.70
Open 20.00
High 22.20
Low 16.40
Vol 30,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 16.55
Offer Price 17.85
Bid Quantity 2,400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE700.00 		17.70 -0.35 -1.94% 674.65
Previous Close 18.05
Open 15.00
High 19.00
Low 15.00
Vol 4,40,400
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 17.00
Offer Price 17.95
Bid Quantity 2,400
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
PE650.00 		13.05 -0.35 -2.61% 679.30
Previous Close 13.40
Open 18.00
High 19.00
Low 13.05
Vol 26,400
Open Interest (OI) 18,000
Change in OI 0
Bid Price 13.25
Offer Price 14.05
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE750.00 		5.10 -0.15 -2.86% 687.25
Previous Close 5.25
Open 5.10
High 5.60
Low 4.60
Vol 60,000
Open Interest (OI) 99,600
Change in OI 0
Bid Price 5.10
Offer Price 5.45
Bid Quantity 3,600
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE680.00 		26.00 -1.00 -3.70% 666.35
Previous Close 27.00
Open 24.00
High 28.45
Low 23.00
Vol 51,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 25.45
Offer Price 27.00
Bid Quantity 1,200
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE720.00 		10.50 -0.70 -6.25% 681.85
Previous Close 11.20
Open 10.55
High 12.35
Low 10.00
Vol 1,02,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 10.40
Offer Price 11.00
Bid Quantity 2,400
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
25-06-2020		 OPTSTK
CE800.00 		1.55 -0.20 -11.43% 690.80
Previous Close 1.75
Open 1.75
High 2.05
Low 1.55
Vol 1,87,200
Open Interest (OI) 1,78,800
Change in OI 0
Bid Price 1.55
Offer Price 1.85
Bid Quantity 2,400
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INFY
30-07-2020		 OPTSTK
PE600.00 		14.35 0.00 0.00% 678.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 10.05
Offer Price 20.55
Bid Quantity 3,600
Offer Quantity 4,800
View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Infosys


Announcements

Follow us on

Trending

NDTV Group Sites

Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com