Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
188.35
Change Change %
-3.80 -1.98%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
188.30
Change Change %
-3.90 -2.03%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE160.00
0.20 0.10 100.00% 188.15
Previous Close 0.10
Open 0.10
High 0.20
Low 0.05
Vol 14,000
Open Interest (OI) 2,63,200
Change in OI -8,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 30,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE205.00
18.65 8.65 86.50% 169.70
Previous Close 10.00
Open 15.05
High 18.65
Low 15.05
Vol 16,800
Open Interest (OI) 22,400
Change in OI -5,600
Bid Price 14.70
Offer Price 19.35
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE210.00
20.80 8.00 62.50% 167.55
Previous Close 12.80
Open 21.00
High 21.00
Low 18.55
Vol 8,400
Open Interest (OI) 11,200
Change in OI 0
Bid Price 19.10
Offer Price 23.50
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE140.00
0.15 0.05 50.00% 188.20
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 22,400
Open Interest (OI) 86,800
Change in OI -19,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE190.00
4.95 1.60 47.76% 183.40
Previous Close 3.35
Open 4.00
High 5.95
Low 2.70
Vol 14,42,000
Open Interest (OI) 2,74,400
Change in OI -1,23,200
Bid Price 3.70
Offer Price 5.40
Bid Quantity 16,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE220.00
32.40 9.05 38.76% 155.95
Previous Close 23.35
Open 31.00
High 32.40
Low 31.00
Vol 19,600
Open Interest (OI) 28,000
Change in OI 2,800
Bid Price 29.00
Offer Price 36.50
Bid Quantity 25,200
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE200.00
13.15 3.35 34.18% 175.20
Previous Close 9.80
Open 10.95
High 14.65
Low 10.35
Vol 81,200
Open Interest (OI) 1,31,600
Change in OI -33,600
Bid Price 10.25
Offer Price 14.70
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE195.00
7.55 1.50 24.79% 180.80
Previous Close 6.05
Open 7.35
High 9.95
Low 6.55
Vol 1,06,400
Open Interest (OI) 50,400
Change in OI -39,200
Bid Price 7.55
Offer Price 11.80
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE185.00
2.10 0.35 20.00% 186.25
Previous Close 1.75
Open 2.20
High 2.90
Low 1.25
Vol 6,72,000
Open Interest (OI) 1,40,000
Change in OI 8,400
Bid Price 1.45
Offer Price 2.15
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE225.00
0.55 0.00 0.00% 187.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.15
Offer Price 0.90
Bid Quantity 11,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE130.00
0.05 0.00 0.00% 188.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,800
Open Interest (OI) 11,200
Change in OI -2,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE280.00
0.05 0.00 0.00% 188.30
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE160.00
31.10 0.00 0.00% 157.25
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 22.85
Offer Price 33.70
Bid Quantity 64,400
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE240.00
0.10 0.00 0.00% 188.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 47,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE120.00
0.25 0.00 0.00% 188.10
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE165.00
32.70 0.00 0.00% 155.65
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 20.60
Offer Price 26.70
Bid Quantity 5,600
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE165.00
0.15 0.00 0.00% 188.20
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 0.10
Offer Price 0.20
Bid Quantity 19,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE235.00
0.20 0.00 0.00% 188.15
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 1.30
Bid Quantity 0
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% 185.35
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 0.00
Offer Price 1.55
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE145.00
0.15 0.00 0.00% 188.20
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 0.00
Offer Price 1.25
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE180.00
0.85 -0.05 -5.56% 187.50
Previous Close 0.90
Open 0.95
High 1.30
Low 0.55
Vol 7,19,600
Open Interest (OI) 3,92,000
Change in OI -16,800
Bid Price 0.75
Offer Price 0.85
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE175.00
0.40 -0.05 -11.11% 187.95
Previous Close 0.45
Open 0.40
High 0.60
Low 0.30
Vol 53,200
Open Interest (OI) 67,200
Change in OI 2,800
Bid Price 0.30
Offer Price 0.45
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE170.00
17.15 -5.40 -23.95% 171.20
Previous Close 22.55
Open 20.00
High 21.60
Low 16.90
Vol 33,600
Open Interest (OI) 42,000
Change in OI -14,000
Bid Price 15.80
Offer Price 18.50
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE180.00
8.50 -4.30 -33.59% 179.85
Previous Close 12.80
Open 11.35
High 12.75
Low 7.15
Vol 1,12,000
Open Interest (OI) 1,56,800
Change in OI -5,600
Bid Price 7.75
Offer Price 8.40
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE185.00
5.50 -3.80 -40.86% 182.85
Previous Close 9.30
Open 7.30
High 8.10
Low 3.70
Vol 1,23,200
Open Interest (OI) 84,000
Change in OI 2,800
Bid Price 3.85
Offer Price 5.05
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE175.00
13.40 -10.00 -42.74% 174.95
Previous Close 23.40
Open 15.20
High 15.75
Low 12.15
Vol 44,800
Open Interest (OI) 61,600
Change in OI -28,000
Bid Price 11.35
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
PE150.00
0.05 -0.05 -50.00% 188.30
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 22,400
Open Interest (OI) 2,04,400
Change in OI -16,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,600
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE205.00
0.65 -0.75 -53.57% 187.70
Previous Close 1.40
Open 1.20
High 1.20
Low 0.50
Vol 5,74,000
Open Interest (OI) 3,30,400
Change in OI -1,17,600
Bid Price 0.60
Offer Price 1.45
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE170.00
0.15 -0.20 -57.14% 188.20
Previous Close 0.35
Open 0.25
High 0.30
Low 0.15
Vol 1,06,400
Open Interest (OI) 2,21,200
Change in OI -16,800
Bid Price 0.15
Offer Price 0.20
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
2.20 -3.45 -61.06% 186.15
Previous Close 5.65
Open 3.65
High 5.50
Low 1.60
Vol 14,89,600
Open Interest (OI) 4,59,200
Change in OI -47,600
Bid Price 2.15
Offer Price 2.30
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE200.00
0.75 -1.40 -65.12% 187.60
Previous Close 2.15
Open 1.75
High 3.95
Low 0.70
Vol 19,65,600
Open Interest (OI) 7,78,400
Change in OI -1,34,400
Bid Price 0.65
Offer Price 0.90
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE220.00
0.15 -0.30 -66.67% 188.20
Previous Close 0.45
Open 1.30
High 1.30
Low 0.10
Vol 2,29,600
Open Interest (OI) 5,57,200
Change in OI -61,600
Bid Price 0.20
Offer Price 0.75
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE230.00
0.10 -0.20 -66.67% 188.25
Previous Close 0.30
Open 0.15
High 0.15
Low 0.10
Vol 16,800
Open Interest (OI) 1,56,800
Change in OI -11,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE210.00
0.30 -0.65 -68.42% 188.05
Previous Close 0.95
Open 0.65
High 0.85
Low 0.30
Vol 6,30,000
Open Interest (OI) 5,04,000
Change in OI -1,42,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,800
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE215.00
0.20 -0.45 -69.23% 188.15
Previous Close 0.65
Open 0.30
High 0.70
Low 0.20
Vol 86,800
Open Interest (OI) 58,800
Change in OI -22,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 28,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE195.00
1.05 -2.40 -69.57% 187.30
Previous Close 3.45
Open 2.70
High 2.85
Low 1.00
Vol 9,12,800
Open Interest (OI) 2,35,200
Change in OI 50,400
Bid Price 1.00
Offer Price 1.25
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE250.00
0.10 -0.70 -87.50% 188.25
Previous Close 0.80
Open 0.10
High 0.10
Low 0.10
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE230.00
11.25 0.00 0.00% 177.10
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 0.00
Bid Quantity 5,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE205.00
20.00 0.00 0.00% 168.35
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 12.70
Offer Price 42.20
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE215.00
13.00 0.00 0.00% 175.35
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 23.20
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
1.25 0.00 0.00% 187.10
Previous Close 1.25
Open 1.25
High 1.25
Low 1.25
Vol 2,800
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.95
Offer Price 1.25
Bid Quantity 11,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE190.00
13.65 -8.90 -39.47% 174.70
Previous Close 22.55
Open 15.00
High 15.00
Low 12.00
Vol 72,800
Open Interest (OI) 64,400
Change in OI 0
Bid Price 0.00
Offer Price 16.00
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE200.00
6.25 -4.10 -39.61% 182.10
Previous Close 10.35
Open 8.90
High 9.80
Low 6.20
Vol 1,93,200
Open Interest (OI) 1,48,400
Change in OI 95,200
Bid Price 6.10
Offer Price 6.95
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
4.75 -3.75 -44.12% 183.60
Previous Close 8.50
Open 4.75
High 4.75
Low 4.75
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 4.75
Offer Price 9.90
Bid Quantity 14,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE180.00
15.05 -24.60 -62.04% 173.30
Previous Close 39.65
Open 15.00
High 15.05
Low 15.00
Vol 5,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 10.00
Offer Price 17.90
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE190.00
9.35 -25.10 -72.86% 179.00
Previous Close 34.45
Open 8.00
High 9.90
Low 8.00
Vol 70,000
Open Interest (OI) 61,600
Change in OI 0
Bid Price 9.20
Offer Price 11.10
Bid Quantity 5,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE220.00
4.50 -17.70 -79.73% 183.85
Previous Close 22.20
Open 4.50
High 4.50
Low 4.50
Vol 16,800
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.80
Offer Price 3.90
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