Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
184.15
Change Change %
-2.00 -1.07%

Updated:29 Oct, 2020, 15:57 PM IST

BSE
184.05
Change Change %
-1.95 -1.05%

Updated:29 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
PE170.00
0.15 0.05 50.00% 184.00
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 14,000
Open Interest (OI) 1,56,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE190.00
6.50 1.65 34.02% 177.65
Previous Close 4.85
Open 4.25
High 9.75
Low 4.25
Vol 75,600
Open Interest (OI) 81,200
Change in OI -39,200
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
PE200.00
15.70 1.45 10.18% 168.45
Previous Close 14.25
Open 14.25
High 19.50
Low 13.00
Vol 81,200
Open Interest (OI) 95,200
Change in OI -5,600
Bid Price 8.50
Offer Price 48.00
Bid Quantity 28,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE195.00
10.65 0.20 1.91% 173.50
Previous Close 10.45
Open 10.50
High 11.65
Low 9.00
Vol 11,200
Open Interest (OI) 30,800
Change in OI 0
Bid Price 9.40
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE175.00
9.50 -0.80 -7.77% 174.65
Previous Close 10.30
Open 9.50
High 9.50
Low 9.50
Vol 2,800
Open Interest (OI) 39,200
Change in OI -2,800
Bid Price 0.00
Offer Price 10.85
Bid Quantity 0
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE170.00
12.00 -4.00 -25.00% 172.15
Previous Close 16.00
Open 17.15
High 17.20
Low 9.35
Vol 22,400
Open Interest (OI) 36,400
Change in OI -2,800
Bid Price 0.00
Offer Price 17.60
Bid Quantity 0
Offer Quantity 64,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE180.00
4.00 -1.90 -32.20% 180.15
Previous Close 5.90
Open 6.60
High 6.60
Low 1.60
Vol 1,06,400
Open Interest (OI) 56,000
Change in OI -47,600
Bid Price 0.20
Offer Price 6.10
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE200.00
0.05 -0.15 -75.00% 184.10
Previous Close 0.20
Open 0.05
High 0.15
Low 0.05
Vol 2,99,600
Open Interest (OI) 3,47,200
Change in OI -1,56,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,23,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE175.00
0.05 -0.20 -80.00% 184.10
Previous Close 0.25
Open 0.10
High 0.15
Low 0.05
Vol 19,600
Open Interest (OI) 56,000
Change in OI -2,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE195.00
0.05 -0.40 -88.89% 184.10
Previous Close 0.45
Open 0.30
High 0.40
Low 0.05
Vol 2,15,600
Open Interest (OI) 1,65,200
Change in OI -11,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
PE180.00
0.05 -0.50 -90.91% 184.10
Previous Close 0.55
Open 0.50
High 0.90
Low 0.05
Vol 1,98,800
Open Interest (OI) 1,14,800
Change in OI -61,600
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
CE190.00
0.05 -0.80 -94.12% 184.10
Previous Close 0.85
Open 0.30
High 0.80
Low 0.05
Vol 4,45,200
Open Interest (OI) 1,84,800
Change in OI -1,42,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
29-10-2020
OPTSTK
CE185.00
0.10 -2.20 -95.65% 184.05
Previous Close 2.30
Open 1.60
High 1.75
Low 0.10
Vol 95,200
Open Interest (OI) 53,200
Change in OI 2,800
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
PE185.00
0.05 -1.75 -97.22% 184.10
Previous Close 1.80
Open 1.10
High 4.00
Low 0.05
Vol 70,000
Open Interest (OI) 39,200
Change in OI -8,400
Bid Price 0.00
Offer Price 16.75
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE180.00
9.60 0.60 6.67% 174.55
Previous Close 9.00
Open 9.75
High 10.00
Low 8.25
Vol 1,09,200
Open Interest (OI) 2,01,600
Change in OI 64,400
Bid Price 8.30
Offer Price 9.95
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
5.05 0.00 0.00% 179.10
Previous Close 5.05
Open 5.60
High 5.80
Low 4.50
Vol 39,200
Open Interest (OI) 64,400
Change in OI 25,200
Bid Price 5.05
Offer Price 5.40
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
PE200.00
21.50 0.00 0.00% 162.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 19.00
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
PE190.00
14.00 -0.65 -4.44% 170.15
Previous Close 14.65
Open 14.50
High 15.50
Low 13.90
Vol 30,800
Open Interest (OI) 1,51,200
Change in OI 11,200
Bid Price 14.30
Offer Price 15.25
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE200.00
5.30 -0.25 -4.50% 178.85
Previous Close 5.55
Open 5.00
High 6.10
Low 4.30
Vol 2,77,200
Open Interest (OI) 4,06,000
Change in OI 16,800
Bid Price 4.70
Offer Price 5.10
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE190.00
8.00 -0.85 -9.60% 176.15
Previous Close 8.85
Open 8.05
High 9.35
Low 6.65
Vol 1,54,000
Open Interest (OI) 1,73,600
Change in OI 56,000
Bid Price 7.85
Offer Price 8.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INFRATEL
26-11-2020
OPTSTK
CE180.00
12.90 -2.15 -14.29% 171.25
Previous Close 15.05
Open 12.90
High 12.90
Low 12.90
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 9.75
Offer Price 12.60
Bid Quantity 5,600
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