Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
703.55
Change Change %
-4.20 -0.59%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
703.75
Change Change %
-4.05 -0.57%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE550.00
0.40 0.10 33.33% 703.15
Previous Close 0.30
Open 0.40
High 0.40
Low 0.40
Vol 2,400
Open Interest (OI) 44,400
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE790.00
2.60 0.60 30.00% 700.95
Previous Close 2.00
Open 2.60
High 2.80
Low 2.60
Vol 31,200
Open Interest (OI) 46,800
Change in OI 28,800
Bid Price 2.05
Offer Price 2.60
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE820.00
1.40 0.25 21.74% 702.15
Previous Close 1.15
Open 1.15
High 1.40
Low 1.15
Vol 14,400
Open Interest (OI) 55,200
Change in OI 3,600
Bid Price 1.15
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE600.00
1.10 0.10 10.00% 702.45
Previous Close 1.00
Open 1.00
High 1.20
Low 0.90
Vol 86,400
Open Interest (OI) 13,06,800
Change in OI 9,600
Bid Price 0.95
Offer Price 1.15
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE720.00
29.85 2.50 9.14% 673.70
Previous Close 27.35
Open 30.00
High 31.20
Low 26.00
Vol 91,200
Open Interest (OI) 46,800
Change in OI 13,200
Bid Price 28.50
Offer Price 29.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE740.00
43.00 2.75 6.83% 660.55
Previous Close 40.25
Open 43.00
High 43.00
Low 43.00
Vol 1,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 42.00
Offer Price 43.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE710.00
23.20 1.25 5.69% 680.35
Previous Close 21.95
Open 24.00
High 25.70
Low 20.90
Vol 2,56,800
Open Interest (OI) 75,600
Change in OI 16,800
Bid Price 23.10
Offer Price 23.75
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE690.00
14.35 0.75 5.51% 689.20
Previous Close 13.60
Open 14.30
High 16.30
Low 12.70
Vol 7,27,200
Open Interest (OI) 1,77,600
Change in OI -2,400
Bid Price 14.10
Offer Price 14.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE630.00
2.90 0.15 5.45% 700.65
Previous Close 2.75
Open 3.05
High 3.05
Low 2.75
Vol 14,400
Open Interest (OI) 52,800
Change in OI 3,600
Bid Price 2.60
Offer Price 2.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE700.00
18.10 0.85 4.93% 685.45
Previous Close 17.25
Open 18.25
High 20.70
Low 16.40
Vol 16,90,800
Open Interest (OI) 4,84,800
Change in OI -7,200
Bid Price 18.00
Offer Price 18.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE620.00
2.00 0.05 2.56% 701.55
Previous Close 1.95
Open 2.25
High 2.25
Low 1.80
Vol 76,800
Open Interest (OI) 1,88,400
Change in OI -3,600
Bid Price 1.75
Offer Price 2.05
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE680.00
10.80 0.25 2.37% 692.75
Previous Close 10.55
Open 11.20
High 12.55
Low 9.90
Vol 7,45,200
Open Interest (OI) 2,89,200
Change in OI -18,000
Bid Price 10.75
Offer Price 11.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE650.00
4.85 0.05 1.04% 698.70
Previous Close 4.80
Open 4.80
High 5.65
Low 4.40
Vol 3,50,400
Open Interest (OI) 3,90,000
Change in OI 13,200
Bid Price 4.75
Offer Price 5.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE660.00
6.30 0.05 0.80% 697.25
Previous Close 6.25
Open 6.45
High 7.45
Low 5.80
Vol 5,56,800
Open Interest (OI) 2,79,600
Change in OI 8,400
Bid Price 6.30
Offer Price 6.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE670.00
8.20 0.05 0.61% 695.35
Previous Close 8.15
Open 8.35
High 9.70
Low 7.60
Vol 3,50,400
Open Interest (OI) 2,35,200
Change in OI 10,800
Bid Price 8.30
Offer Price 9.35
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE640.00
69.00 0.40 0.58% 634.55
Previous Close 68.60
Open 69.00
High 69.00
Low 69.00
Vol 2,400
Open Interest (OI) 52,800
Change in OI 0
Bid Price 68.30
Offer Price 70.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE660.00
54.50 0.00 0.00% 649.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,800
Change in OI 0
Bid Price 51.25
Offer Price 53.45
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE540.00
144.35 0.00 0.00% 559.20
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 159.85
Offer Price 167.30
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE810.00
148.30 0.00 0.00% 555.25
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 101.00
Offer Price 107.65
Bid Quantity 10,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE640.00
3.60 0.00 0.00% 699.95
Previous Close 3.60
Open 3.75
High 4.15
Low 3.30
Vol 1,56,000
Open Interest (OI) 1,69,200
Change in OI 1,200
Bid Price 2.75
Offer Price 3.60
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE730.00
39.50 0.00 0.00% 664.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 34.40
Offer Price 36.70
Bid Quantity 18,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE630.00
73.25 0.00 0.00% 630.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,400
Change in OI 0
Bid Price 74.00
Offer Price 82.35
Bid Quantity 15,600
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE620.00
88.60 0.00 0.00% 614.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,03,200
Change in OI 0
Bid Price 86.60
Offer Price 89.30
Bid Quantity 12,000
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE780.00
70.10 0.00 0.00% 633.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 73.80
Offer Price 81.80
Bid Quantity 20,400
Offer Quantity 20,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE760.00
59.80 0.00 0.00% 643.75
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 57.85
Offer Price 60.50
Bid Quantity 8,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE830.00
0.80 0.00 0.00% 702.75
Previous Close 0.80
Open 0.80
High 1.20
Low 0.80
Vol 3,600
Open Interest (OI) 19,200
Change in OI 2,400
Bid Price 0.85
Offer Price 1.20
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE460.00
223.50 0.00 0.00% 480.05
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 240.25
Offer Price 249.20
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE800.00
99.95 0.00 0.00% 603.60
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 94.00
Offer Price 97.35
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE520.00
146.40 0.00 0.00% 557.15
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 180.65
Offer Price 187.20
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE590.00
2.05 0.00 0.00% 701.50
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 0.40
Offer Price 2.20
Bid Quantity 1,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE840.00
140.00 0.00 0.00% 563.55
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 131.90
Offer Price 140.35
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE610.00
13.00 0.00 0.00% 690.55
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 0.60
Offer Price 5.85
Bid Quantity 15,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE500.00
0.60 0.00 0.00% 702.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.15
Offer Price 0.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE600.00
90.80 0.00 0.00% 612.75
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 103.20
Offer Price 109.15
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE550.00
140.00 0.00 0.00% 563.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 149.30
Offer Price 157.45
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE670.00
43.35 -0.15 -0.34% 660.20
Previous Close 43.50
Open 44.50
High 46.05
Low 41.00
Vol 6,000
Open Interest (OI) 33,600
Change in OI 1,200
Bid Price 43.30
Offer Price 45.55
Bid Quantity 3,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE800.00
1.95 -0.05 -2.50% 701.60
Previous Close 2.00
Open 1.95
High 2.25
Low 1.90
Vol 9,30,000
Open Interest (OI) 10,44,000
Change in OI 1,69,200
Bid Price 1.95
Offer Price 2.10
Bid Quantity 32,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE780.00
3.10 -0.10 -3.13% 700.45
Previous Close 3.20
Open 2.95
High 3.65
Low 2.95
Vol 2,97,600
Open Interest (OI) 1,98,000
Change in OI 8,400
Bid Price 2.45
Offer Price 3.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE770.00
4.15 -0.15 -3.49% 699.40
Previous Close 4.30
Open 4.25
High 4.80
Low 4.00
Vol 82,800
Open Interest (OI) 51,600
Change in OI -19,200
Bid Price 2.95
Offer Price 4.80
Bid Quantity 10,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE750.00
6.90 -0.25 -3.50% 696.65
Previous Close 7.15
Open 6.70
High 8.25
Low 6.50
Vol 14,77,200
Open Interest (OI) 7,86,000
Change in OI 2,08,800
Bid Price 6.90
Offer Price 7.00
Bid Quantity 2,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE760.00
5.25 -0.20 -3.67% 698.30
Previous Close 5.45
Open 5.00
High 6.20
Low 5.00
Vol 5,25,600
Open Interest (OI) 2,26,800
Change in OI 8,400
Bid Price 5.25
Offer Price 5.35
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE680.00
37.00 -1.85 -4.76% 666.55
Previous Close 38.85
Open 36.20
High 41.00
Low 35.00
Vol 43,200
Open Interest (OI) 99,600
Change in OI -12,000
Bid Price 36.25
Offer Price 37.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE740.00
8.90 -0.45 -4.81% 694.65
Previous Close 9.35
Open 9.00
High 10.60
Low 8.30
Vol 10,20,000
Open Interest (OI) 4,45,200
Change in OI 70,800
Bid Price 8.85
Offer Price 8.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE580.00
0.90 -0.05 -5.26% 702.65
Previous Close 0.95
Open 0.90
High 0.90
Low 0.90
Vol 1,200
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE730.00
11.60 -0.65 -5.31% 691.95
Previous Close 12.25
Open 12.25
High 13.70
Low 10.90
Vol 8,44,800
Open Interest (OI) 4,96,800
Change in OI 27,600
Bid Price 11.50
Offer Price 11.60
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE720.00
15.00 -0.95 -5.96% 688.55
Previous Close 15.95
Open 15.75
High 17.70
Low 14.05
Vol 36,15,600
Open Interest (OI) 9,86,400
Change in OI 2,68,800
Bid Price 14.80
Offer Price 14.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE710.00
19.15 -1.30 -6.36% 684.40
Previous Close 20.45
Open 21.00
High 22.50
Low 17.90
Vol 23,90,400
Open Interest (OI) 5,92,800
Change in OI 84,000
Bid Price 19.00
Offer Price 19.20
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE700.00
24.00 -1.65 -6.43% 679.55
Previous Close 25.65
Open 23.50
High 27.90
Low 22.55
Vol 14,90,400
Open Interest (OI) 14,76,000
Change in OI 34,800
Bid Price 23.90
Offer Price 24.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE650.00
59.50 -4.50 -7.03% 644.05
Previous Close 64.00
Open 60.15
High 60.15
Low 59.50
Vol 3,600
Open Interest (OI) 33,600
Change in OI -1,200
Bid Price 59.90
Offer Price 61.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE840.00
0.65 -0.05 -7.14% 702.90
Previous Close 0.70
Open 0.95
High 1.00
Low 0.65
Vol 10,800
Open Interest (OI) 19,200
Change in OI 8,400
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
CE690.00
29.40 -2.90 -8.98% 674.15
Previous Close 32.30
Open 30.95
High 34.30
Low 28.65
Vol 34,800
Open Interest (OI) 80,400
Change in OI 6,000
Bid Price 29.90
Offer Price 30.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
25-06-2020
OPTSTK
PE750.00
46.90 -8.40 -15.19% 656.65
Previous Close 55.30
Open 46.90
High 46.90
Low 46.90
Vol 2,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 49.50
Offer Price 52.20
Bid Quantity 15,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE790.00
8.30 1.00 13.70% 695.25
Previous Close 7.30
Open 7.30
High 8.30
Low 7.30
Vol 2,400
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 7.60
Offer Price 14.00
Bid Quantity 21,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
PE650.00
16.70 1.70 11.33% 686.85
Previous Close 15.00
Open 15.00
High 16.70
Low 15.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 13.05
Offer Price 18.85
Bid Quantity 19,200
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE700.00
42.00 2.00 5.00% 661.55
Previous Close 40.00
Open 42.05
High 44.20
Low 41.25
Vol 18,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 41.15
Offer Price 42.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
PE700.00
35.30 1.10 3.22% 668.25
Previous Close 34.20
Open 35.25
High 35.30
Low 35.25
Vol 3,600
Open Interest (OI) 27,600
Change in OI 2,400
Bid Price 32.50
Offer Price 36.05
Bid Quantity 9,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE740.00
26.05 0.00 0.00% 677.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 21.70
Offer Price 28.45
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
PE740.00
60.00 0.00 0.00% 643.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 51.90
Offer Price 62.45
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
PE800.00
110.00 0.00 0.00% 593.55
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 95.95
Offer Price 110.05
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE690.00
42.55 0.00 0.00% 661.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 43.05
Offer Price 54.15
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
PE690.00
32.25 0.00 0.00% 671.30
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 24.85
Offer Price 35.10
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE720.00
32.00 0.00 0.00% 671.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 30.60
Offer Price 34.50
Bid Quantity 19,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE730.00
30.00 0.00 0.00% 673.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 27.00
Offer Price 34.85
Bid Quantity 12,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE750.00
21.25 0.00 0.00% 682.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 17.70
Offer Price 27.40
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE680.00
52.00 0.00 0.00% 651.55
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 48.75
Offer Price 60.10
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE760.00
18.80 0.00 0.00% 684.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 11.35
Offer Price 21.55
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
PE620.00
9.70 -0.30 -3.00% 693.85
Previous Close 10.00
Open 9.70
High 9.70
Low 9.70
Vol 2,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 6.65
Offer Price 12.60
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
PE600.00
6.05 -0.90 -12.95% 697.50
Previous Close 6.95
Open 6.05
High 6.05
Low 6.05
Vol 1,200
Open Interest (OI) 24,000
Change in OI 0
Bid Price 5.05
Offer Price 6.50
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE640.00
82.00 -65.50 -44.41% 621.55
Previous Close 147.50
Open 82.00
High 82.00
Low 82.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 77.80
Offer Price 82.00
Bid Quantity 21,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
CE840.00
10.50 -56.25 -84.27% 693.05
Previous Close 66.75
Open 10.50
High 10.50
Low 10.50
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 2.55
Offer Price 9.90
Bid Quantity 12,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFY
30-07-2020
OPTSTK
PE540.00
3.30 -25.20 -88.42% 700.25
Previous Close 28.50
Open 3.30
High 3.30
Low 3.30
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.15
Offer Price 5.80
Bid Quantity 13,200
Offer Quantity 12,000

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