Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
195.90
Change Change %
3.15 1.63%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
196.05
Change Change %
3.55 1.84%

Updated:22 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
CE230.00
0.40 0.10 33.33% 195.50
Previous Close 0.30
Open 0.45
High 0.50
Low 0.30
Vol 84,000
Open Interest (OI) 1,48,400
Change in OI 0
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
CE190.00
9.60 1.55 19.25% 186.30
Previous Close 8.05
Open 8.75
High 9.80
Low 6.75
Vol 7,67,200
Open Interest (OI) 5,37,600
Change in OI -16,800
Bid Price 9.15
Offer Price 9.80
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE180.00
17.15 2.40 16.27% 178.75
Previous Close 14.75
Open 14.45
High 17.55
Low 13.90
Vol 98,000
Open Interest (OI) 2,04,400
Change in OI -28,000
Bid Price 13.05
Offer Price 17.50
Bid Quantity 25,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE170.00
25.95 2.65 11.37% 169.95
Previous Close 23.30
Open 22.85
High 25.95
Low 21.65
Vol 30,800
Open Interest (OI) 70,000
Change in OI -8,400
Bid Price 25.95
Offer Price 26.90
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE200.00
4.60 0.40 9.52% 191.30
Previous Close 4.20
Open 4.00
High 4.80
Low 3.35
Vol 19,60,000
Open Interest (OI) 8,31,600
Change in OI -92,400
Bid Price 4.45
Offer Price 4.60
Bid Quantity 2,800
Offer Quantity 36,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE205.00
3.10 0.25 8.77% 192.80
Previous Close 2.85
Open 3.00
High 3.20
Low 2.40
Vol 1,56,800
Open Interest (OI) 1,45,600
Change in OI 30,800
Bid Price 2.80
Offer Price 3.25
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
12.20 0.70 6.09% 183.70
Previous Close 11.50
Open 11.50
High 12.20
Low 9.25
Vol 44,800
Open Interest (OI) 92,400
Change in OI -11,200
Bid Price 11.05
Offer Price 13.90
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
1.95 0.10 5.41% 193.95
Previous Close 1.85
Open 1.70
High 2.20
Low 1.55
Vol 4,34,000
Open Interest (OI) 4,39,600
Change in OI 56,000
Bid Price 1.85
Offer Price 2.25
Bid Quantity 2,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE195.00
6.25 0.25 4.17% 189.65
Previous Close 6.00
Open 6.00
High 7.50
Low 4.80
Vol 5,90,800
Open Interest (OI) 1,51,200
Change in OI 42,000
Bid Price 5.90
Offer Price 7.15
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE160.00
31.10 0.85 2.81% 164.80
Previous Close 30.25
Open 31.10
High 31.10
Low 31.10
Vol 2,800
Open Interest (OI) 11,200
Change in OI 0
Bid Price 32.50
Offer Price 49.05
Bid Quantity 64,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE205.00
0.35 0.00 0.00% 195.55
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 6.00
Offer Price 14.10
Bid Quantity 2,800
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE215.00
1.25 0.00 0.00% 194.65
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 1.00
Offer Price 1.60
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
0.05 0.00 0.00% 195.85
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 0.10
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE220.00
0.90 0.00 0.00% 195.00
Previous Close 0.90
Open 0.80
High 1.05
Low 0.70
Vol 1,73,600
Open Interest (OI) 5,15,200
Change in OI 2,800
Bid Price 0.85
Offer Price 0.95
Bid Quantity 2,800
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE220.00
30.00 0.00 0.00% 165.90
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 20.90
Offer Price 32.10
Bid Quantity 16,800
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% 195.65
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 2.35
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE280.00
0.05 0.00 0.00% 195.85
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 0.00
Offer Price 0.70
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% 192.90
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 0.10
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE250.00
0.80 0.00 0.00% 195.10
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 0.10
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% 164.25
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 11.25
Offer Price 24.75
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE145.00
0.45 0.00 0.00% 195.45
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 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE240.00
0.35 0.00 0.00% 195.55
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 0.20
Offer Price 0.35
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
18.95 0.00 0.00% 176.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,200
Change in OI 0
Bid Price 20.40
Offer Price 26.35
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE195.00
6.70 -0.30 -4.29% 189.20
Previous Close 7.00
Open 8.05
High 8.80
Low 6.70
Vol 25,200
Open Interest (OI) 25,200
Change in OI 16,800
Bid Price 3.55
Offer Price 6.70
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE225.00
0.55 -0.05 -8.33% 195.35
Previous Close 0.60
Open 0.50
High 0.55
Low 0.50
Vol 5,600
Open Interest (OI) 11,200
Change in OI -5,600
Bid Price 0.45
Offer Price 0.80
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE200.00
9.20 -2.85 -23.65% 186.70
Previous Close 12.05
Open 12.10
High 12.90
Low 8.10
Vol 33,600
Open Interest (OI) 53,200
Change in OI 11,200
Bid Price 8.15
Offer Price 8.90
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
0.65 -0.25 -27.78% 195.25
Previous Close 0.90
Open 0.75
High 1.05
Low 0.50
Vol 2,04,400
Open Interest (OI) 2,71,600
Change in OI -5,600
Bid Price 0.50
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
PE190.00
3.80 -1.85 -32.74% 192.10
Previous Close 5.65
Open 5.50
High 6.20
Low 3.35
Vol 10,41,600
Open Interest (OI) 4,34,000
Change in OI 1,84,800
Bid Price 3.50
Offer Price 3.75
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE160.00
0.20 -0.10 -33.33% 195.70
Previous Close 0.30
Open 0.30
High 0.40
Low 0.20
Vol 1,09,200
Open Interest (OI) 3,38,800
Change in OI -8,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE185.00
2.25 -1.30 -36.62% 193.65
Previous Close 3.55
Open 3.45
High 4.35
Low 2.15
Vol 2,88,400
Open Interest (OI) 1,56,800
Change in OI 39,200
Bid Price 2.15
Offer Price 2.55
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE180.00
1.40 -0.90 -39.13% 194.50
Previous Close 2.30
Open 2.80
High 2.80
Low 1.20
Vol 5,90,800
Open Interest (OI) 4,62,000
Change in OI 1,12,000
Bid Price 1.20
Offer Price 1.60
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE165.00
0.35 -0.25 -41.67% 195.55
Previous Close 0.60
Open 0.75
High 0.75
Low 0.35
Vol 25,200
Open Interest (OI) 14,000
Change in OI -5,600
Bid Price 0.20
Offer Price 0.40
Bid Quantity 16,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE175.00
0.85 -0.75 -46.88% 195.05
Previous Close 1.60
Open 1.40
High 1.60
Low 0.85
Vol 39,200
Open Interest (OI) 67,200
Change in OI 2,800
Bid Price 0.65
Offer Price 1.15
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
0.10 -0.10 -50.00% 195.80
Previous Close 0.20
Open 0.10
High 0.25
Low 0.10
Vol 44,800
Open Interest (OI) 2,35,200
Change in OI -8,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 25,200
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE140.00
0.10 -0.15 -60.00% 195.80
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 22,400
Open Interest (OI) 1,42,800
Change in OI -11,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 19,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE200.00
11.65 0.40 3.56% 184.25
Previous Close 11.25
Open 10.50
High 11.65
Low 10.00
Vol 25,200
Open Interest (OI) 30,800
Change in OI 2,800
Bid Price 11.65
Offer Price 12.30
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE205.00
20.00 0.00 0.00% 175.90
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE170.00
8.50 0.00 0.00% 187.40
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 3.05
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE150.00
1.50 -0.50 -25.00% 194.40
Previous Close 2.00
Open 1.50
High 1.50
Low 1.50
Vol 2,800
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.75
Offer Price 2.30
Bid Quantity 5,600
Offer Quantity 5,600

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