Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
192.15
Change Change %
-3.75 -1.91%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
192.20
Change Change %
-3.85 -1.96%

Updated:23 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
CE175.00
23.40 4.45 23.48% 168.75
Previous Close 18.95
Open 27.00
High 27.50
Low 23.40
Vol 39,200
Open Interest (OI) 89,600
Change in OI 0
Bid Price 5.40
Offer Price 30.55
Bid Quantity 64,400
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE205.00
10.00 1.00 11.11% 182.15
Previous Close 9.00
Open 6.00
High 10.00
Low 6.00
Vol 72,800
Open Interest (OI) 28,000
Change in OI 0
Bid Price 8.40
Offer Price 22.25
Bid Quantity 11,200
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE225.00
0.55 0.00 0.00% 191.60
Previous Close 0.55
Open 1.00
High 1.00
Low 0.55
Vol 28,000
Open Interest (OI) 30,800
Change in OI 19,600
Bid Price 0.20
Offer Price 0.80
Bid Quantity 5,600
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% 192.10
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 5,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE140.00
0.10 0.00 0.00% 192.05
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 56,000
Open Interest (OI) 1,06,400
Change in OI -33,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 36,400
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% 192.10
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 0.00
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
CE160.00
31.10 0.00 0.00% 161.05
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 17.85
Offer Price 41.95
Bid Quantity 64,400
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE250.00
0.80 0.00 0.00% 191.35
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 0.10
Offer Price 0.45
Bid Quantity 2,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE150.00
0.10 0.00 0.00% 192.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 33,600
Open Interest (OI) 2,21,200
Change in OI -14,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 28,000
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE120.00
0.25 0.00 0.00% 191.90
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 0.00
Offer Price 2.15
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE155.00
3.00 0.00 0.00% 189.15
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 2.20
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE200.00
9.20 0.00 0.00% 182.95
Previous Close 9.20
Open 8.10
High 10.90
Low 3.55
Vol 26,43,200
Open Interest (OI) 1,65,200
Change in OI 1,12,000
Bid Price 8.60
Offer Price 13.40
Bid Quantity 2,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE170.00
21.95 -4.00 -15.41% 170.20
Previous Close 25.95
Open 31.40
High 35.75
Low 21.95
Vol 78,400
Open Interest (OI) 50,400
Change in OI -19,600
Bid Price 21.30
Offer Price 29.40
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE220.00
23.35 -6.65 -22.17% 168.80
Previous Close 30.00
Open 21.45
High 23.35
Low 21.45
Vol 28,000
Open Interest (OI) 16,800
Change in OI 0
Bid Price 15.40
Offer Price 34.20
Bid Quantity 64,400
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE195.00
5.15 -1.55 -23.13% 187.00
Previous Close 6.70
Open 2.10
High 7.00
Low 2.00
Vol 10,52,800
Open Interest (OI) 95,200
Change in OI 70,000
Bid Price 4.05
Offer Price 8.60
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE180.00
12.80 -4.25 -24.93% 179.35
Previous Close 17.05
Open 22.25
High 25.55
Low 12.50
Vol 1,20,400
Open Interest (OI) 1,65,200
Change in OI -36,400
Bid Price 13.70
Offer Price 15.45
Bid Quantity 2,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE165.00
32.70 -11.40 -25.85% 159.45
Previous Close 44.10
Open 33.65
High 33.65
Low 32.70
Vol 5,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 25.00
Offer Price 41.75
Bid Quantity 64,400
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE190.00
2.65 -1.20 -31.17% 189.50
Previous Close 3.85
Open 2.50
High 4.00
Low 1.10
Vol 21,44,800
Open Interest (OI) 4,00,400
Change in OI 8,400
Bid Price 2.60
Offer Price 2.80
Bid Quantity 5,600
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE185.00
8.25 -3.95 -32.38% 183.90
Previous Close 12.20
Open 19.35
High 21.40
Low 8.25
Vol 95,200
Open Interest (OI) 81,200
Change in OI -5,600
Bid Price 8.05
Offer Price 14.20
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE190.00
6.20 -3.15 -33.69% 185.95
Previous Close 9.35
Open 11.20
High 17.20
Low 4.35
Vol 9,46,400
Open Interest (OI) 5,04,000
Change in OI -33,600
Bid Price 5.35
Offer Price 6.40
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
0.50 -0.35 -41.18% 191.65
Previous Close 0.85
Open 0.80
High 0.80
Low 0.30
Vol 1,26,000
Open Interest (OI) 70,000
Change in OI 2,800
Bid Price 0.40
Offer Price 1.45
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE195.00
3.70 -3.05 -45.19% 188.45
Previous Close 6.75
Open 6.30
High 13.00
Low 2.65
Vol 17,64,000
Open Interest (OI) 2,04,400
Change in OI 61,600
Bid Price 3.50
Offer Price 3.60
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
0.75 -0.65 -46.43% 191.40
Previous Close 1.40
Open 0.70
High 1.10
Low 0.45
Vol 10,16,400
Open Interest (OI) 4,28,400
Change in OI -14,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE215.00
0.65 -0.60 -48.00% 191.50
Previous Close 1.25
Open 1.65
High 3.00
Low 0.50
Vol 5,12,400
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.55
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
PE185.00
1.30 -1.30 -50.00% 190.85
Previous Close 2.60
Open 1.35
High 2.00
Low 0.80
Vol 7,92,400
Open Interest (OI) 1,40,000
Change in OI -19,600
Bid Price 0.80
Offer Price 2.45
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
2.20 -2.35 -51.65% 189.95
Previous Close 4.55
Open 5.90
High 9.50
Low 1.65
Vol 57,48,400
Open Interest (OI) 9,40,800
Change in OI 1,14,800
Bid Price 2.20
Offer Price 2.30
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE210.00
0.90 -1.05 -53.85% 191.25
Previous Close 1.95
Open 2.55
High 4.75
Low 0.70
Vol 46,98,400
Open Interest (OI) 6,97,200
Change in OI 2,71,600
Bid Price 0.75
Offer Price 0.85
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE205.00
1.35 -1.65 -55.00% 190.80
Previous Close 3.00
Open 3.70
High 6.95
Low 1.05
Vol 36,23,200
Open Interest (OI) 4,53,600
Change in OI 3,05,200
Bid Price 1.20
Offer Price 2.90
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
0.15 -0.20 -57.14% 192.00
Previous Close 0.35
Open 0.55
High 1.15
Low 0.15
Vol 2,43,600
Open Interest (OI) 1,79,200
Change in OI 30,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE165.00
0.15 -0.20 -57.14% 192.00
Previous Close 0.35
Open 0.25
High 0.30
Low 0.15
Vol 25,200
Open Interest (OI) 11,200
Change in OI -2,800
Bid Price 0.15
Offer Price 0.30
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE220.00
0.35 -0.50 -58.82% 191.80
Previous Close 0.85
Open 0.90
High 2.25
Low 0.35
Vol 17,97,600
Open Interest (OI) 6,21,600
Change in OI 1,20,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 19,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE210.00
12.80 -18.85 -59.56% 179.35
Previous Close 31.65
Open 10.00
High 13.30
Low 10.00
Vol 16,800
Open Interest (OI) 14,000
Change in OI 0
Bid Price 15.50
Offer Price 22.05
Bid Quantity 2,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE160.00
0.10 -0.15 -60.00% 192.05
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 1,65,200
Open Interest (OI) 2,74,400
Change in OI -58,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 81,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE170.00
0.20 -0.35 -63.64% 191.95
Previous Close 0.55
Open 0.50
High 0.50
Low 0.15
Vol 3,27,600
Open Interest (OI) 2,40,800
Change in OI -19,600
Bid Price 0.20
Offer Price 0.40
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE145.00
0.15 -0.30 -66.67% 192.00
Previous Close 0.45
Open 0.15
High 0.15
Low 0.15
Vol 5,600
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.05
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
CE240.00
0.10 -0.25 -71.43% 192.05
Previous Close 0.35
Open 0.35
High 0.50
Low 0.10
Vol 25,200
Open Interest (OI) 47,600
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 19,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE235.00
0.20 -15.85 -98.75% 191.95
Previous Close 16.05
Open 1.50
High 1.50
Low 0.20
Vol 5,600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.65
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE230.00
11.25 0.00 0.00% 180.90
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 0.00
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
PE205.00
20.00 0.00 0.00% 172.15
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% 183.65
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 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
PE215.00
13.00 0.00 0.00% 179.15
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 10.00
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
CE200.00
10.30 -1.35 -11.59% 181.85
Previous Close 11.65
Open 14.00
High 16.00
Low 9.50
Vol 98,000
Open Interest (OI) 47,600
Change in OI 19,600
Bid Price 10.75
Offer Price 11.15
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE150.00
1.25 -0.25 -16.67% 190.90
Previous Close 1.50
Open 1.25
High 1.25
Low 1.25
Vol 2,800
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.75
Offer Price 2.35
Bid Quantity 2,800
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