Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
182.80
Change Change %
13.70 8.10%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
182.90
Change Change %
14.30 8.48%

Updated:25 Sep, 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
2.00 0.80 66.67% 180.80
Previous Close 1.20
Open 1.90
High 2.00
Low 1.90
Vol 16,800
Open Interest (OI) 22,400
Change in OI 0
Bid Price 1.25
Offer Price 2.00
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
24.65 7.10 40.46% 158.15
Previous Close 17.55
Open 25.55
High 25.80
Low 20.80
Vol 33,600
Open Interest (OI) 14,000
Change in OI 8,400
Bid Price 24.70
Offer Price 26.15
Bid Quantity 28,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE170.00
18.35 4.90 36.43% 164.45
Previous Close 13.45
Open 17.30
High 20.00
Low 14.10
Vol 7,58,800
Open Interest (OI) 2,71,600
Change in OI -86,800
Bid Price 15.65
Offer Price 18.80
Bid Quantity 28,000
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE180.00
12.80 3.25 34.03% 170.00
Previous Close 9.55
Open 12.45
High 14.25
Low 9.90
Vol 29,84,800
Open Interest (OI) 3,75,200
Change in OI -16,800
Bid Price 12.25
Offer Price 12.90
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE175.00
15.00 3.80 33.93% 167.80
Previous Close 11.20
Open 14.95
High 16.30
Low 12.00
Vol 7,47,600
Open Interest (OI) 1,03,600
Change in OI 33,600
Bid Price 9.00
Offer Price 15.50
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
8.60 2.15 33.33% 174.20
Previous Close 6.45
Open 8.50
High 9.75
Low 6.85
Vol 19,82,400
Open Interest (OI) 6,21,600
Change in OI 1,34,400
Bid Price 8.60
Offer Price 8.70
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
1.45 0.35 31.82% 181.35
Previous Close 1.10
Open 1.40
High 2.00
Low 1.40
Vol 50,400
Open Interest (OI) 33,600
Change in OI -28,000
Bid Price 0.60
Offer Price 1.55
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
5.65 1.25 28.41% 177.15
Previous Close 4.40
Open 5.95
High 6.60
Low 4.55
Vol 21,44,800
Open Interest (OI) 5,26,400
Change in OI 36,400
Bid Price 5.70
Offer Price 5.75
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE210.00
3.90 0.85 27.87% 178.90
Previous Close 3.05
Open 3.80
High 4.40
Low 3.15
Vol 9,66,000
Open Interest (OI) 2,57,600
Change in OI 86,800
Bid Price 3.55
Offer Price 3.90
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE220.00
2.70 0.55 25.58% 180.10
Previous Close 2.15
Open 2.30
High 3.15
Low 2.30
Vol 3,16,400
Open Interest (OI) 2,82,800
Change in OI 1,40,000
Bid Price 2.50
Offer Price 2.90
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
2.55 0.00 0.00% 180.25
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 0.80
Offer Price 3.75
Bid Quantity 2,800
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE205.00
2.95 0.00 0.00% 179.85
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 3.80
Offer Price 6.70
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE205.00
40.00 0.00 0.00% 142.80
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 12.90
Offer Price 33.15
Bid Quantity 14,000
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE220.00
55.50 0.00 0.00% 127.30
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 32.65
Offer Price 48.40
Bid Quantity 64,400
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE210.00
33.00 0.00 0.00% 149.80
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 29.35
Offer Price 35.60
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
7.00 0.00 0.00% 175.80
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 0.50
Offer Price 3.00
Bid Quantity 28,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE250.00
0.80 -0.15 -15.79% 182.00
Previous Close 0.95
Open 0.80
High 0.80
Low 0.80
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.55
Offer Price 1.90
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
24.00 -5.50 -18.64% 158.80
Previous Close 29.50
Open 32.20
High 32.20
Low 23.00
Vol 25,200
Open Interest (OI) 86,800
Change in OI 0
Bid Price 17.80
Offer Price 26.65
Bid Quantity 28,000
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE185.00
17.50 -5.55 -24.08% 165.30
Previous Close 23.05
Open 17.50
High 17.50
Low 17.50
Vol 2,800
Open Interest (OI) 5,600
Change in OI -2,800
Bid Price 9.45
Offer Price 15.65
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
16.65 -8.80 -34.58% 166.15
Previous Close 25.45
Open 21.85
High 24.60
Low 15.70
Vol 2,01,600
Open Interest (OI) 1,90,400
Change in OI 5,600
Bid Price 15.85
Offer Price 18.20
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE180.00
11.00 -9.45 -46.21% 171.80
Previous Close 20.45
Open 17.15
High 18.00
Low 9.95
Vol 9,10,000
Open Interest (OI) 2,54,800
Change in OI 47,600
Bid Price 10.85
Offer Price 11.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE170.00
7.00 -7.05 -50.18% 175.80
Previous Close 14.05
Open 9.55
High 12.50
Low 6.00
Vol 11,92,800
Open Interest (OI) 4,25,600
Change in OI 70,000
Bid Price 7.00
Offer Price 7.25
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE155.00
3.00 -4.00 -57.14% 179.80
Previous Close 7.00
Open 3.00
High 3.00
Low 3.00
Vol 5,600
Open Interest (OI) 0
Change in OI -2,800
Bid Price 0.95
Offer Price 4.90
Bid Quantity 2,800
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE160.00
3.90 -5.65 -59.16% 178.90
Previous Close 9.55
Open 7.00
High 8.40
Low 3.45
Vol 12,34,800
Open Interest (OI) 4,70,400
Change in OI 1,31,600
Bid Price 3.85
Offer Price 4.00
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
0.80 -1.20 -60.00% 182.00
Previous Close 2.00
Open 1.00
High 1.00
Low 0.65
Vol 16,800
Open Interest (OI) 14,000
Change in OI 2,800
Bid Price 0.55
Offer Price 0.85
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE150.00
2.20 -3.85 -63.64% 180.60
Previous Close 6.05
Open 4.85
High 4.85
Low 1.95
Vol 10,10,800
Open Interest (OI) 3,83,600
Change in OI 75,600
Bid Price 2.20
Offer Price 2.30
Bid Quantity 14,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE185.00
11.15 -22.35 -66.72% 171.65
Previous Close 33.50
Open 9.50
High 12.45
Low 9.50
Vol 92,400
Open Interest (OI) 25,200
Change in OI 0
Bid Price 9.75
Offer Price 11.60
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE140.00
1.15 -2.55 -68.92% 181.65
Previous Close 3.70
Open 2.65
High 2.75
Low 1.05
Vol 4,34,000
Open Interest (OI) 2,54,800
Change in OI -30,800
Bid Price 1.05
Offer Price 1.15
Bid Quantity 36,400
Offer Quantity 1,09,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE120.00
0.25 -2.55 -91.07% 182.55
Previous Close 2.80
Open 0.05
High 0.25
Low 0.05
Vol 5,600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 1.60
Bid Quantity 8,400
Offer Quantity 8,400

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