Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
223.10
Change Change %
4.35 1.99%

Updated:27 Feb, 2020, 16:09 PM IST

BSE
223.40
Change Change %
4.65 2.13%

Updated:27 Feb, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE210.00
14.00 4.15 42.13% 209.10
Previous Close 9.85
Open 9.15
High 14.00
Low 6.75
Vol 1,30,000
Open Interest (OI) 12,000
Change in OI -96,000
Bid Price 1.25
Offer Price 0.00
Bid Quantity 46,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE320.00
103.00 23.00 28.75% 120.10
Previous Close 80.00
Open 103.00
High 103.00
Low 103.00
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 145.20
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE215.00
7.00 1.10 18.64% 216.10
Previous Close 5.90
Open 4.85
High 8.70
Low 2.80
Vol 62,000
Open Interest (OI) 22,000
Change in OI -30,000
Bid Price 0.55
Offer Price 8.25
Bid Quantity 46,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE200.00
20.80 1.65 8.62% 202.30
Previous Close 19.15
Open 17.20
High 20.80
Low 17.20
Vol 6,000
Open Interest (OI) 10,000
Change in OI -6,000
Bid Price 19.20
Offer Price 23.25
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE270.00
0.05 0.00 0.00% 223.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE270.00
41.80 0.00 0.00% 181.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 90.50
Bid Quantity 0
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE315.00
0.50 0.00 0.00% 222.60
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 1.50
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE185.00
40.95 0.00 0.00% 182.15
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 10.10
Offer Price 0.00
Bid Quantity 46,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE280.00
0.05 0.00 0.00% 223.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,000
Open Interest (OI) 46,000
Change in OI -10,000
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
27-02-2020
OPTSTK
PE280.00
57.00 0.00 0.00% 166.10
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 0.00
Offer Price 105.20
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE160.00
0.10 0.00 0.00% 223.00
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE260.00
41.50 0.00 0.00% 181.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 72.90
Bid Quantity 0
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE180.00
47.85 0.00 0.00% 175.25
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 11.65
Offer Price 0.00
Bid Quantity 46,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE275.00
0.20 0.00 0.00% 222.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
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
27-02-2020
OPTSTK
PE275.00
48.45 0.00 0.00% 174.65
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 0.00
Offer Price 99.25
Bid Quantity 0
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE285.00
0.15 0.00 0.00% 222.95
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE310.00
1.00 0.00 0.00% 222.10
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE165.00
0.25 0.00 0.00% 222.85
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 3.00
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE295.00
1.65 0.00 0.00% 221.45
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 0.10
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE290.00
61.60 0.00 0.00% 161.50
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 56.15
Offer Price 71.40
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE305.00
0.10 0.00 0.00% 223.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE195.00
25.40 0.00 0.00% 197.70
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 4.00
Offer Price 67.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE255.00
37.85 0.00 0.00% 185.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 64.10
Bid Quantity 0
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE300.00
0.05 0.00 0.00% 223.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE265.00
0.05 0.00 0.00% 223.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE265.00
27.85 0.00 0.00% 195.25
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 81.70
Bid Quantity 0
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE245.00
27.55 -0.25 -0.90% 195.55
Previous Close 27.80
Open 27.55
High 27.55
Low 27.55
Vol 2,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 16.00
Offer Price 29.55
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE205.00
13.50 -1.20 -8.16% 209.60
Previous Close 14.70
Open 13.95
High 14.00
Low 12.00
Vol 12,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 14.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE235.00
12.60 -2.40 -16.00% 210.50
Previous Close 15.00
Open 15.00
High 15.00
Low 12.60
Vol 12,000
Open Interest (OI) 20,000
Change in OI -2,000
Bid Price 11.75
Offer Price 30.85
Bid Quantity 6,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE250.00
26.50 -6.50 -19.70% 196.60
Previous Close 33.00
Open 26.50
High 26.50
Low 26.50
Vol 16,000
Open Interest (OI) 24,000
Change in OI -2,000
Bid Price 1.55
Offer Price 55.30
Bid Quantity 2,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE240.00
16.70 -6.45 -27.86% 206.40
Previous Close 23.15
Open 23.00
High 23.00
Low 16.70
Vol 18,000
Open Interest (OI) 20,000
Change in OI -16,000
Bid Price 16.75
Offer Price 20.15
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE225.00
4.50 -3.25 -41.94% 218.60
Previous Close 7.75
Open 7.50
High 7.50
Low 3.40
Vol 28,000
Open Interest (OI) 28,000
Change in OI -6,000
Bid Price 0.00
Offer Price 33.00
Bid Quantity 0
Offer Quantity 26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE230.00
7.00 -5.10 -42.15% 216.10
Previous Close 12.10
Open 13.30
High 13.30
Low 7.00
Vol 82,000
Open Interest (OI) 34,000
Change in OI -50,000
Bid Price 0.00
Offer Price 24.50
Bid Quantity 0
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE260.00
0.05 -0.05 -50.00% 223.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 18,000
Open Interest (OI) 1,24,000
Change in OI -10,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE320.00
0.05 -0.05 -50.00% 223.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.00
Offer Price 2.15
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE170.00
0.05 -0.10 -66.67% 223.05
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE220.00
1.00 -2.05 -67.21% 222.10
Previous Close 3.05
Open 1.25
High 5.50
Low 0.05
Vol 6,14,000
Open Interest (OI) 38,000
Change in OI -1,48,000
Bid Price 0.20
Offer Price 0.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE180.00
0.05 -0.15 -75.00% 223.05
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 30,000
Open Interest (OI) 30,000
Change in OI -10,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE175.00
0.05 -0.15 -75.00% 223.05
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE195.00
0.05 -0.20 -80.00% 223.05
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 8,000
Open Interest (OI) 38,000
Change in OI -2,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE255.00
0.05 -0.20 -80.00% 223.05
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 34,000
Change in OI -2,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE155.00
0.05 -0.25 -83.33% 223.05
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 1.45
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE190.00
0.05 -0.25 -83.33% 223.05
Previous Close 0.30
Open 0.15
High 0.15
Low 0.05
Vol 52,000
Open Interest (OI) 76,000
Change in OI -22,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE250.00
0.05 -0.30 -85.71% 223.05
Previous Close 0.35
Open 0.15
High 0.15
Low 0.05
Vol 1,22,000
Open Interest (OI) 2,02,000
Change in OI -24,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE245.00
0.05 -0.30 -85.71% 223.05
Previous Close 0.35
Open 0.10
High 0.10
Low 0.05
Vol 26,000
Open Interest (OI) 98,000
Change in OI -10,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE200.00
0.05 -0.35 -87.50% 223.05
Previous Close 0.40
Open 0.25
High 0.40
Low 0.05
Vol 1,24,000
Open Interest (OI) 1,20,000
Change in OI -24,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE240.00
0.05 -0.50 -90.91% 223.05
Previous Close 0.55
Open 0.15
High 0.25
Low 0.05
Vol 1,72,000
Open Interest (OI) 1,32,000
Change in OI -42,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE205.00
0.05 -0.60 -92.31% 223.05
Previous Close 0.65
Open 0.60
High 0.60
Low 0.05
Vol 40,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE235.00
0.05 -0.75 -93.75% 223.05
Previous Close 0.80
Open 0.20
High 0.35
Low 0.05
Vol 1,50,000
Open Interest (OI) 50,000
Change in OI -36,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
CE225.00
0.10 -1.80 -94.74% 223.00
Previous Close 1.90
Open 0.80
High 1.80
Low 0.05
Vol 6,32,000
Open Interest (OI) 52,000
Change in OI -72,000
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE210.00
0.05 -0.90 -94.74% 223.05
Previous Close 0.95
Open 0.50
High 0.70
Low 0.05
Vol 2,58,000
Open Interest (OI) 76,000
Change in OI -52,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE185.00
0.05 -1.15 -95.83% 223.05
Previous Close 1.20
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 10,000
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
27-02-2020
OPTSTK
CE230.00
0.05 -1.15 -95.83% 223.05
Previous Close 1.20
Open 0.30
High 0.85
Low 0.05
Vol 7,52,000
Open Interest (OI) 1,44,000
Change in OI -1,16,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE215.00
0.05 -1.75 -97.22% 223.05
Previous Close 1.80
Open 2.40
High 3.75
Low 0.05
Vol 3,30,000
Open Interest (OI) 58,000
Change in OI -10,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
27-02-2020
OPTSTK
PE220.00
0.05 -3.60 -98.63% 223.05
Previous Close 3.65
Open 5.00
High 5.00
Low 0.05
Vol 2,50,000
Open Interest (OI) 32,000
Change in OI -32,000
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE320.00
105.00 27.40 35.31% 118.10
Previous Close 77.60
Open 105.00
High 105.00
Low 105.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 97.35
Offer Price 103.00
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE320.00
0.70 0.05 7.69% 222.40
Previous Close 0.65
Open 0.70
High 0.70
Low 0.70
Vol 6,000
Open Interest (OI) 20,000
Change in OI 6,000
Bid Price 0.35
Offer Price 0.80
Bid Quantity 2,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE270.00
53.00 0.00 0.00% 170.10
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 49.85
Offer Price 54.15
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE260.00
51.50 0.00 0.00% 171.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 41.60
Offer Price 44.75
Bid Quantity 20,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE290.00
67.60 0.00 0.00% 155.50
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 67.85
Offer Price 73.00
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE190.00
35.05 0.00 0.00% 188.05
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 30.65
Offer Price 35.30
Bid Quantity 32,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE170.00
48.40 0.00 0.00% 174.70
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 49.65
Offer Price 53.70
Bid Quantity 30,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE250.00
40.00 0.00 0.00% 183.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 33.35
Offer Price 36.40
Bid Quantity 16,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE180.00
43.10 0.00 0.00% 180.00
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 40.10
Offer Price 43.75
Bid Quantity 40,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE200.00
25.40 0.00 0.00% 197.70
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 25.20
Offer Price 28.65
Bid Quantity 10,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE210.00
18.75 -0.65 -3.35% 204.35
Previous Close 19.40
Open 18.95
High 20.70
Low 17.25
Vol 32,000
Open Interest (OI) 32,000
Change in OI 8,000
Bid Price 18.45
Offer Price 19.90
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE230.00
10.25 -0.70 -6.39% 212.85
Previous Close 10.95
Open 10.05
High 11.60
Low 9.50
Vol 94,000
Open Interest (OI) 1,10,000
Change in OI 4,000
Bid Price 10.10
Offer Price 10.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE220.00
13.60 -1.05 -7.17% 209.50
Previous Close 14.65
Open 14.20
High 16.00
Low 12.90
Vol 2,56,000
Open Interest (OI) 1,52,000
Change in OI 74,000
Bid Price 13.60
Offer Price 14.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE250.00
5.25 -0.80 -13.22% 217.85
Previous Close 6.05
Open 5.00
High 6.00
Low 4.65
Vol 1,26,000
Open Interest (OI) 1,30,000
Change in OI 2,000
Bid Price 4.80
Offer Price 5.40
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE240.00
6.95 -1.20 -14.72% 216.15
Previous Close 8.15
Open 6.85
High 8.45
Low 6.60
Vol 54,000
Open Interest (OI) 60,000
Change in OI 16,000
Bid Price 6.80
Offer Price 7.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE260.00
3.75 -0.70 -15.73% 219.35
Previous Close 4.45
Open 3.90
High 4.20
Low 3.05
Vol 60,000
Open Interest (OI) 84,000
Change in OI 8,000
Bid Price 3.05
Offer Price 3.95
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE220.00
14.35 -2.75 -16.08% 208.75
Previous Close 17.10
Open 19.15
High 19.45
Low 12.70
Vol 70,000
Open Interest (OI) 54,000
Change in OI 32,000
Bid Price 13.40
Offer Price 13.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE230.00
20.55 -4.30 -17.30% 202.55
Previous Close 24.85
Open 21.40
High 21.90
Low 20.30
Vol 12,000
Open Interest (OI) 18,000
Change in OI 4,000
Bid Price 18.85
Offer Price 20.10
Bid Quantity 16,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE240.00
28.30 -6.70 -19.14% 194.80
Previous Close 35.00
Open 28.30
High 28.30
Low 28.30
Vol 4,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 25.15
Offer Price 28.15
Bid Quantity 8,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE180.00
3.15 -1.00 -24.10% 219.95
Previous Close 4.15
Open 3.75
High 4.40
Low 3.00
Vol 46,000
Open Interest (OI) 44,000
Change in OI 22,000
Bid Price 1.20
Offer Price 2.75
Bid Quantity 14,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE210.00
9.00 -3.70 -29.13% 214.10
Previous Close 12.70
Open 13.80
High 14.00
Low 9.00
Vol 28,000
Open Interest (OI) 34,000
Change in OI 2,000
Bid Price 8.80
Offer Price 9.55
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE200.00
6.10 -2.95 -32.60% 217.00
Previous Close 9.05
Open 9.40
High 9.60
Low 5.75
Vol 54,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 6.00
Offer Price 6.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE190.00
3.85 -2.30 -37.40% 219.25
Previous Close 6.15
Open 6.80
High 6.80
Low 3.00
Vol 34,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 3.20
Offer Price 3.85
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE160.00
0.80 -0.70 -46.67% 222.30
Previous Close 1.50
Open 0.80
High 0.80
Low 0.80
Vol 2,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.70
Offer Price 1.30
Bid Quantity 2,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
PE170.00
1.20 -3.40 -73.91% 221.90
Previous Close 4.60
Open 1.20
High 1.20
Low 1.20
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.85
Offer Price 1.80
Bid Quantity 2,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE280.00
1.85 -27.65 -93.73% 221.25
Previous Close 29.50
Open 1.85
High 1.85
Low 1.85
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.85
Offer Price 2.50
Bid Quantity 14,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE290.00
1.50 -24.75 -94.29% 221.60
Previous Close 26.25
Open 0.85
High 1.50
Low 0.85
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.00
Offer Price 1.50
Bid Quantity 2,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-03-2020
OPTSTK
CE300.00
0.80 -22.50 -96.57% 222.30
Previous Close 23.30
Open 0.75
High 1.20
Low 0.75
Vol 8,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.75
Offer Price 1.80
Bid Quantity 2,000
Offer Quantity 26,000

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