Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
279.05
Change Change %
6.95 2.55%

Updated:20 Jun, 2019, 15:59 PM IST

BSE
279.50
Change Change %
7.40 2.72%

Updated:20 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
CE 260.00
17.65 0.00 0.00% 261.40
Previous Close 17.65
Open 15.95
High 17.65
Low 15.95
Vol 6,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 18.10
Offer Price 20.50
Bid Quantity 10,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
CE 290.00
1.45 0.00 0.00% 277.60
Previous Close 1.45
Open 0.55
High 1.60
Low 0.55
Vol 92,000
Open Interest (OI) 1,60,000
Change in OI -32,000
Bid Price 1.00
Offer Price 1.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
PE 290.00
21.75 0.00 0.00% 257.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 12.05
Offer Price 13.70
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
CE 320.00
0.05 0.00 0.00% 279.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
PE 320.00
47.00 0.00 0.00% 232.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 22.05
Offer Price 47.40
Bid Quantity 50,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
PE 250.00
0.30 0.00 0.00% 278.75
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 10,000
Open Interest (OI) 44,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.45
Bid Quantity 22,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
CE 310.00
0.25 0.00 0.00% 278.80
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 2,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
CE 300.00
0.40 0.00 0.00% 278.65
Previous Close 0.40
Open 0.45
High 0.50
Low 0.40
Vol 6,000
Open Interest (OI) 1,18,000
Change in OI 2,000
Bid Price 0.25
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
PE 300.00
32.10 0.00 0.00% 246.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 14.30
Offer Price 28.75
Bid Quantity 2,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
PE 240.00
0.35 0.00 0.00% 278.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
CE 390.00
1.45 0.00 0.00% 277.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
CE 340.00
1.00 0.00 0.00% 278.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
CE 270.00
10.00 -0.10 -0.99% 269.05
Previous Close 10.10
Open 5.95
High 10.20
Low 5.95
Vol 92,000
Open Interest (OI) 1,42,000
Change in OI -2,000
Bid Price 8.25
Offer Price 12.95
Bid Quantity 40,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
CE 280.00
4.15 -0.10 -2.35% 274.90
Previous Close 4.25
Open 2.40
High 4.50
Low 2.00
Vol 3,12,000
Open Interest (OI) 1,40,000
Change in OI -56,000
Bid Price 3.65
Offer Price 4.15
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
PE 280.00
5.00 -0.40 -7.41% 274.05
Previous Close 5.40
Open 8.05
High 8.05
Low 5.00
Vol 30,000
Open Interest (OI) 44,000
Change in OI 6,000
Bid Price 4.65
Offer Price 5.50
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
PE 270.00
1.50 -0.15 -9.09% 277.55
Previous Close 1.65
Open 3.80
High 3.85
Low 1.50
Vol 1,30,000
Open Interest (OI) 1,80,000
Change in OI 34,000
Bid Price 1.20
Offer Price 1.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-06-2019
OPTSTK
PE 260.00
0.50 -0.20 -28.57% 278.55
Previous Close 0.70
Open 0.90
High 1.00
Low 0.50
Vol 74,000
Open Interest (OI) 1,16,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 16,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
CE 270.00
12.50 0.00 0.00% 266.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 14.80
Offer Price 17.60
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
CE 280.00
10.00 0.00 0.00% 269.05
Previous Close 10.00
Open 9.80
High 10.00
Low 9.80
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 9.95
Offer Price 11.70
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
PE 260.00
6.50 0.00 0.00% 272.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 2.95
Offer Price 4.15
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
CE 290.00
4.70 0.00 0.00% 274.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 6.25
Offer Price 7.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
PE 290.00
14.75 0.00 0.00% 264.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 15.80
Offer Price 17.80
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
CE 320.00
3.50 0.00 0.00% 275.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 1.30
Offer Price 2.50
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
PE 250.00
3.55 0.00 0.00% 275.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 1.80
Offer Price 2.45
Bid Quantity 2,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
PE 220.00
1.00 0.00 0.00% 278.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
CE 310.00
2.25 0.00 0.00% 276.80
Previous Close 2.25
Open 2.25
High 2.25
Low 2.25
Vol 2,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 2.10
Offer Price 3.50
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
CE 300.00
4.35 0.00 0.00% 274.70
Previous Close 4.35
Open 4.00
High 4.35
Low 3.80
Vol 8,000
Open Interest (OI) 14,000
Change in OI 6,000
Bid Price 3.80
Offer Price 5.25
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
PE 300.00
32.00 0.00 0.00% 247.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 22.70
Offer Price 25.40
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
25-07-2019
OPTSTK
CE 340.00
1.80 0.00 0.00% 277.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.35
Offer Price 1.35
Bid Quantity 4,000
Offer Quantity 4,000

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