Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
189.00
Change Change %
7.90 4.36%

Updated:20 Oct, 2020, 12:39 PM IST

BSE
188.85
Change Change %
7.75 4.28%

Updated:20 Oct, 2020, 12:42 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE225.00
0.90 0.55 157.14% 188.10
Previous Close 0.35
Open 0.60
High 0.90
Low 0.60
Vol 8,400
Open Interest (OI) 19,600
Change in OI 0
Bid Price 0.65
Offer Price 1.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE240.00
0.35 0.20 133.33% 188.65
Previous Close 0.15
Open 0.20
High 0.35
Low 0.20
Vol 8,400
Open Interest (OI) 44,800
Change in OI -8,400
Bid Price 0.20
Offer Price 0.35
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE195.00
5.75 2.75 91.67% 183.25
Previous Close 3.00
Open 4.10
High 6.00
Low 4.10
Vol 1,79,200
Open Interest (OI) 1,17,600
Change in OI 22,400
Bid Price 5.20
Offer Price 5.65
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE200.00
4.15 1.75 72.92% 184.85
Previous Close 2.40
Open 2.60
High 4.45
Low 2.60
Vol 30,63,200
Open Interest (OI) 11,87,200
Change in OI 2,71,600
Bid Price 4.10
Offer Price 4.20
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE175.00
17.00 7.00 70.00% 172.00
Previous Close 10.00
Open 13.20
High 17.00
Low 13.20
Vol 14,000
Open Interest (OI) 92,400
Change in OI 0
Bid Price 16.40
Offer Price 17.25
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE190.00
7.50 3.00 66.67% 181.50
Previous Close 4.50
Open 4.65
High 8.00
Low 4.65
Vol 18,25,600
Open Interest (OI) 7,14,000
Change in OI 22,400
Bid Price 7.45
Offer Price 7.60
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE210.00
2.00 0.80 66.67% 187.00
Previous Close 1.20
Open 1.20
High 2.30
Low 1.20
Vol 2,43,600
Open Interest (OI) 3,58,400
Change in OI -28,000
Bid Price 2.10
Offer Price 2.20
Bid Quantity 5,600
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE220.00
1.10 0.40 57.14% 187.90
Previous Close 0.70
Open 1.05
High 1.25
Low 0.70
Vol 1,93,200
Open Interest (OI) 5,20,800
Change in OI 16,800
Bid Price 1.00
Offer Price 1.15
Bid Quantity 11,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE180.00
13.35 4.85 57.06% 175.65
Previous Close 8.50
Open 10.50
High 13.90
Low 10.15
Vol 4,08,800
Open Interest (OI) 2,96,800
Change in OI -1,14,800
Bid Price 13.10
Offer Price 13.40
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE205.00
2.80 1.00 55.56% 186.20
Previous Close 1.80
Open 2.80
High 3.20
Low 2.80
Vol 53,200
Open Interest (OI) 1,40,000
Change in OI 2,800
Bid Price 2.95
Offer Price 3.05
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE170.00
21.10 6.90 48.59% 167.90
Previous Close 14.20
Open 18.00
High 21.15
Low 18.00
Vol 19,600
Open Interest (OI) 95,200
Change in OI 0
Bid Price 20.80
Offer Price 21.30
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE185.00
9.35 2.95 46.09% 179.65
Previous Close 6.40
Open 8.10
High 10.30
Low 7.80
Vol 1,26,000
Open Interest (OI) 1,23,200
Change in OI -5,600
Bid Price 9.75
Offer Price 10.45
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE230.00
0.50 0.15 42.86% 188.50
Previous Close 0.35
Open 0.35
High 0.55
Low 0.35
Vol 47,600
Open Interest (OI) 1,51,200
Change in OI 28,000
Bid Price 0.45
Offer Price 0.95
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE205.00
28.00 0.00 0.00% 161.00
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 18.00
Offer Price 19.90
Bid Quantity 5,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE215.00
1.50 0.00 0.00% 187.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 1.35
Offer Price 1.80
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE130.00
0.25 0.00 0.00% 188.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,600
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 11,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE140.00
0.25 0.00 0.00% 188.75
Previous Close 0.25
Open 0.15
High 0.25
Low 0.15
Vol 30,800
Open Interest (OI) 1,59,600
Change in OI -16,800
Bid Price 0.15
Offer Price 0.45
Bid Quantity 8,400
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE220.00
55.50 0.00 0.00% 133.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 27.95
Offer Price 38.60
Bid Quantity 2,800
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE120.00
0.25 0.00 0.00% 188.75
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 2.60
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE160.00
30.25 0.00 0.00% 158.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 28.90
Offer Price 30.55
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE155.00
3.00 0.00 0.00% 186.00
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 0.20
Offer Price 2.70
Bid Quantity 16,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE195.00
12.15 0.00 0.00% 176.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 8.20
Offer Price 11.90
Bid Quantity 28,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE250.00
0.80 0.00 0.00% 188.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE210.00
31.65 0.00 0.00% 157.35
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 21.50
Offer Price 23.85
Bid Quantity 5,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE145.00
0.45 0.00 0.00% 188.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE200.00
15.45 -5.65 -26.78% 173.55
Previous Close 21.10
Open 16.15
High 16.15
Low 15.45
Vol 8,400
Open Interest (OI) 42,000
Change in OI 0
Bid Price 14.65
Offer Price 15.15
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE190.00
8.20 -5.10 -38.35% 180.80
Previous Close 13.30
Open 9.80
High 9.80
Low 8.00
Vol 22,400
Open Interest (OI) 2,52,000
Change in OI 0
Bid Price 8.00
Offer Price 8.55
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE180.00
3.95 -2.60 -39.69% 185.05
Previous Close 6.55
Open 5.25
High 5.45
Low 3.95
Vol 5,09,600
Open Interest (OI) 3,75,200
Change in OI -22,400
Bid Price 3.90
Offer Price 4.00
Bid Quantity 2,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE175.00
2.65 -1.85 -41.11% 186.35
Previous Close 4.50
Open 4.00
High 4.00
Low 2.65
Vol 47,600
Open Interest (OI) 67,200
Change in OI -5,600
Bid Price 2.55
Offer Price 2.65
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE185.00
5.85 -4.70 -44.55% 183.15
Previous Close 10.55
Open 9.95
High 9.95
Low 5.75
Vol 28,000
Open Interest (OI) 64,400
Change in OI 0
Bid Price 5.80
Offer Price 6.70
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE150.00
0.30 -0.25 -45.45% 188.70
Previous Close 0.55
Open 0.30
High 0.35
Low 0.30
Vol 36,400
Open Interest (OI) 2,57,600
Change in OI -19,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 28,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE165.00
1.60 -1.35 -45.76% 187.40
Previous Close 2.95
Open 1.60
High 1.60
Low 1.60
Vol 2,800
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.80
Offer Price 3.20
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE170.00
1.70 -1.45 -46.03% 187.30
Previous Close 3.15
Open 2.30
High 2.30
Low 1.60
Vol 1,98,800
Open Interest (OI) 2,63,200
Change in OI -28,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE160.00
0.70 -0.70 -50.00% 188.30
Previous Close 1.40
Open 1.05
High 1.05
Low 0.70
Vol 1,48,400
Open Interest (OI) 4,11,600
Change in OI -25,200
Bid Price 0.65
Offer Price 0.75
Bid Quantity 5,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE200.00
9.00 1.50 20.00% 180.00
Previous Close 7.50
Open 8.00
High 9.15
Low 8.00
Vol 56,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 8.45
Offer Price 9.05
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE170.00
8.50 0.00 0.00% 180.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 4.20
Offer Price 9.50
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE215.00
13.00 0.00 0.00% 176.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 23.25
Offer Price 0.00
Bid Quantity 64,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE150.00
1.75 0.00 0.00% 187.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,600
Change in OI 0
Bid Price 1.30
Offer Price 3.00
Bid Quantity 2,800
Offer Quantity 2,800

PUT/CALL Ratio (PCR)

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

Options Chain

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

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