Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
186.15
Change Change %
-2.70 -1.43%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
184.75
Change Change %
-3.90 -2.07%

Updated:28 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
PE185.00
3.00 1.60 114.29% 183.15
Previous Close 1.40
Open 1.50
High 3.20
Low 0.70
Vol 3,30,400
Open Interest (OI) 50,400
Change in OI -50,400
Bid Price 2.25
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
CE240.00
0.10 0.05 100.00% 186.05
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 25,200
Open Interest (OI) 25,200
Change in OI -16,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,600
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE190.00
5.50 2.10 61.76% 180.65
Previous Close 3.40
Open 3.05
High 7.00
Low 1.70
Vol 2,80,000
Open Interest (OI) 1,23,200
Change in OI -47,600
Bid Price 6.40
Offer Price 7.70
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE195.00
10.45 2.85 37.50% 175.70
Previous Close 7.60
Open 5.10
High 10.45
Low 5.10
Vol 16,800
Open Interest (OI) 33,600
Change in OI 2,800
Bid Price 4.95
Offer Price 16.45
Bid Quantity 64,400
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE200.00
14.25 2.50 21.28% 171.90
Previous Close 11.75
Open 13.65
High 15.35
Low 12.85
Vol 30,800
Open Interest (OI) 1,03,600
Change in OI -19,600
Bid Price 11.70
Offer Price 19.50
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
34.00 5.00 17.24% 152.15
Previous Close 29.00
Open 32.75
High 34.00
Low 32.75
Vol 5,600
Open Interest (OI) 14,000
Change in OI -2,800
Bid Price 31.25
Offer Price 38.35
Bid Quantity 64,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE205.00
13.90 0.00 0.00% 172.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 19.55
Offer Price 26.75
Bid Quantity 2,800
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE130.00
0.05 0.00 0.00% 186.10
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 0.05
Offer Price 0.30
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
0.10 0.00 0.00% 186.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 14,000
Open Interest (OI) 70,000
Change in OI -2,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 25,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 186.10
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 39,200
Open Interest (OI) 1,03,600
Change in OI -28,000
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% 186.10
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 0.05
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% 155.05
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 22.30
Offer Price 27.75
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE160.00
0.05 0.00 0.00% 186.10
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,200
Open Interest (OI) 2,46,400
Change in OI -8,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 72,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE170.00
0.10 0.00 0.00% 186.05
Previous Close 0.10
Open 0.25
High 0.25
Low 0.05
Vol 1,17,600
Open Interest (OI) 1,82,000
Change in OI -14,000
Bid Price 0.05
Offer Price 0.30
Bid Quantity 50,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE250.00
0.10 0.00 0.00% 186.05
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 2.50
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE210.00
20.40 0.00 0.00% 165.75
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 24.90
Offer Price 29.10
Bid Quantity 19,600
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE120.00
0.25 0.00 0.00% 185.90
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 0.30
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE165.00
32.70 0.00 0.00% 153.45
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 3.70
Offer Price 23.00
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE165.00
0.15 0.00 0.00% 186.00
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 186.10
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 2.95
Bid Quantity 0
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE155.00
3.00 0.00 0.00% 183.15
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 0.75
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE145.00
0.05 0.00 0.00% 186.10
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 0.05
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE255.00
2.90 0.00 0.00% 183.25
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 0.00
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
PE175.00
0.25 0.00 0.00% 185.90
Previous Close 0.25
Open 0.45
High 0.55
Low 0.10
Vol 70,000
Open Interest (OI) 64,400
Change in OI 8,400
Bid Price 0.20
Offer Price 2.05
Bid Quantity 2,800
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE180.00
0.60 -0.05 -7.69% 185.55
Previous Close 0.65
Open 0.70
High 0.95
Low 0.20
Vol 4,92,800
Open Interest (OI) 1,90,400
Change in OI -1,40,000
Bid Price 0.55
Offer Price 0.90
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
16.00 -3.20 -16.67% 170.15
Previous Close 19.20
Open 22.80
High 22.80
Low 16.00
Vol 22,400
Open Interest (OI) 39,200
Change in OI -11,200
Bid Price 8.25
Offer Price 17.35
Bid Quantity 64,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE175.00
10.30 -3.40 -24.82% 175.85
Previous Close 13.70
Open 11.60
High 11.60
Low 9.35
Vol 16,800
Open Interest (OI) 44,800
Change in OI -2,800
Bid Price 3.95
Offer Price 11.65
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE220.00
0.10 -0.05 -33.33% 186.05
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 1,48,400
Open Interest (OI) 2,80,000
Change in OI -1,00,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE180.00
5.80 -3.60 -38.30% 180.35
Previous Close 9.40
Open 11.00
High 12.25
Low 4.90
Vol 58,800
Open Interest (OI) 1,06,400
Change in OI -22,400
Bid Price 3.60
Offer Price 4.90
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
2.90 -2.65 -47.75% 183.25
Previous Close 5.55
Open 8.60
High 8.60
Low 0.55
Vol 1,54,000
Open Interest (OI) 75,600
Change in OI 11,200
Bid Price 1.10
Offer Price 3.20
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE215.00
0.10 -0.10 -50.00% 186.05
Previous Close 0.20
Open 0.10
High 0.20
Low 0.05
Vol 33,600
Open Interest (OI) 33,600
Change in OI -5,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 11,200
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE150.00
0.05 -0.05 -50.00% 186.10
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,800
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE205.00
0.20 -0.30 -60.00% 185.95
Previous Close 0.50
Open 0.80
High 1.00
Low 0.10
Vol 3,16,400
Open Interest (OI) 1,42,800
Change in OI -1,23,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 33,600
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE210.00
0.10 -0.25 -71.43% 186.05
Previous Close 0.35
Open 0.40
High 0.60
Low 0.10
Vol 2,82,800
Open Interest (OI) 2,57,600
Change in OI -81,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE190.00
0.50 -2.00 -80.00% 185.65
Previous Close 2.50
Open 3.15
High 5.70
Low 0.40
Vol 7,89,600
Open Interest (OI) 3,27,600
Change in OI -14,000
Bid Price 0.50
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
CE225.00
0.10 -0.45 -81.82% 186.05
Previous Close 0.55
Open 0.10
High 0.10
Low 0.10
Vol 8,400
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE195.00
0.25 -1.15 -82.14% 185.90
Previous Close 1.40
Open 1.90
High 3.00
Low 0.25
Vol 6,63,600
Open Interest (OI) 1,76,400
Change in OI 2,800
Bid Price 0.20
Offer Price 0.35
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
0.15 -0.70 -82.35% 186.00
Previous Close 0.85
Open 1.20
High 1.75
Low 0.15
Vol 9,29,600
Open Interest (OI) 5,09,600
Change in OI -1,40,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE200.00
21.50 4.00 22.86% 164.65
Previous Close 17.50
Open 22.00
High 22.00
Low 21.00
Vol 19,600
Open Interest (OI) 19,600
Change in OI 14,000
Bid Price 12.10
Offer Price 0.00
Bid Quantity 22,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE150.00
1.50 0.25 20.00% 184.65
Previous Close 1.25
Open 1.20
High 1.50
Low 1.20
Vol 25,200
Open Interest (OI) 36,400
Change in OI 0
Bid Price 1.20
Offer Price 1.50
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE190.00
15.10 1.55 11.44% 171.05
Previous Close 13.55
Open 12.75
High 16.50
Low 12.70
Vol 36,400
Open Interest (OI) 1,37,200
Change in OI 28,000
Bid Price 14.00
Offer Price 24.90
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE160.00
3.30 0.20 6.45% 182.85
Previous Close 3.10
Open 2.95
High 3.30
Low 2.95
Vol 30,800
Open Interest (OI) 44,800
Change in OI 5,600
Bid Price 0.15
Offer Price 3.40
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
5.00 0.25 5.26% 181.15
Previous Close 4.75
Open 4.15
High 6.50
Low 4.15
Vol 56,000
Open Interest (OI) 39,200
Change in OI 0
Bid Price 4.50
Offer Price 6.00
Bid Quantity 14,000
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% 174.90
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 0.20
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
PE205.00
20.00 0.00 0.00% 166.15
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 16.10
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
PE215.00
13.00 0.00 0.00% 173.15
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 25.90
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
CE180.00
15.05 0.00 0.00% 171.10
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE180.00
9.00 -0.20 -2.17% 177.15
Previous Close 9.20
Open 8.60
High 10.55
Low 8.40
Vol 1,54,000
Open Interest (OI) 1,26,000
Change in OI 1,00,800
Bid Price 9.70
Offer Price 11.00
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE190.00
8.60 -0.50 -5.49% 177.55
Previous Close 9.10
Open 11.00
High 11.00
Low 8.15
Vol 1,62,400
Open Interest (OI) 1,17,600
Change in OI 30,800
Bid Price 7.15
Offer Price 8.70
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE220.00
37.00 -2.95 -7.38% 149.15
Previous Close 39.95
Open 37.00
High 37.00
Low 37.00
Vol 5,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 31.10
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
5.30 -0.90 -14.52% 180.85
Previous Close 6.20
Open 6.60
High 7.90
Low 5.15
Vol 7,08,400
Open Interest (OI) 3,86,400
Change in OI 1,65,200
Bid Price 5.25
Offer Price 5.95
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE210.00
3.05 -1.00 -24.69% 183.10
Previous Close 4.05
Open 5.70
High 5.70
Low 3.00
Vol 1,00,800
Open Interest (OI) 56,000
Change in OI 42,000
Bid Price 3.00
Offer Price 3.80
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE220.00
2.00 -2.50 -55.56% 184.15
Previous Close 4.50
Open 4.50
High 4.50
Low 1.80
Vol 36,400
Open Interest (OI) 42,000
Change in OI 0
Bid Price 1.80
Offer Price 2.25
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