BullFO

Bharti Infratel (INFRATEL) option chain analysis (30 Jul)

Bharti Infratel (INFRATEL) option chain analysis 30 Jul 2020 expiry

Bharti Infratel (INFRATEL) deals in Other Telecom Services

Stock of Bharti Infratel closed at 222.35, opened at 219.50 and traded inside a range of 218.25 and 222.95 with a volume of 33.96 lakhs.

Date Close Open High Low Volume
02 Thu Jul 222.35 219.50 222.95 218.25 33.96 lakhs
01 Wed Jul 218.65 223.00 223.00 216.50 53.48 lakhs
30 Tue Jun 221.50 224.60 224.60 218.65 71.64 lakhs
29 Mon Jun 219.25 222.00 225.00 211.00 127.53 lakhs
26 Fri Jun 220.60 223.60 231.50 218.20 100.85 lakhs
  • Price action analysis of INFRATEL based on a short term time period is

  • Price action analysis of INFRATEL based on a short to mid term time period is

nse chart

Bharti Infratel has a LOT size of 2000

Call of strike 230.00 has highest open interest of 114000 with 57.00 total contracts traded, and a volume of 414400000 and is trading at a premium of 10.90 Click here to view INFRATEL 230.00 Call price analysis

Put of strike 200.00 has highest open interest of 198000 with 99.00 total contracts traded, and a volume of 504000000 and is trading at a premium of 4.95 Click here to view INFRATEL 200.00 Put price analysis

Most active INFRATEL Calls & Puts

Strike Premium Open Interest Contracts Volume
INFRATEL 200 PE 4.95 198000 99.00 5040 lakhs
INFRATEL 230 CE 10.90 114000 57.00 4144 lakhs
INFRATEL 240 CE 7.45 90000 45.00 6104 lakhs
INFRATEL 220 CE 15.35 90000 45.00 2632 lakhs
INFRATEL 250 CE 5.00 72000 36.00 2968 lakhs
INFRATEL 220 PE 12.25 70000 35.00 2296 lakhs
INFRATEL 225 CE 12.95 66000 33.00 1904 lakhs
INFRATEL 210 PE 7.90 56000 28.00 1904 lakhs
INFRATEL 180 PE 1.70 42000 21.00 2968 lakhs
INFRATEL 260 CE 3.30 42000 21.00 2520 lakhs
INFRATEL 270 CE 2.10 34000 17.00 1960 lakhs
INFRATEL 215 PE 9.80 26000 13.00 1624 lakhs
INFRATEL 190 PE 2.85 24000 12.00 2800 lakhs
INFRATEL 280 CE 1.40 22000 11.00 3136 lakhs
INFRATEL 235 CE 9.00 18000 9.00 2408 lakhs
INFRATEL 170 PE 0.80 14000 7.00 1624 lakhs
INFRATEL 245 CE 6.05 10000 5.00 392 lakhs
INFRATEL 230 PE 17.75 6000 3.00 952 lakhs
INFRATEL 205 PE 6.45 4000 2.00 336 lakhs
INFRATEL 215 CE 17.80 4000 2.00 392 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart INFRATEL

INFRATEL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INFRATEL 220 CE 15.35 14.90 15.65 13.45 90000 45.00 2632 lakhs
INFRATEL 215 CE 17.80 17.75 17.80 17.75 4000 2.00 392 lakhs
INFRATEL 210 CE 19.95 0.00 0.00 0.00 0 0.00 840 lakhs
INFRATEL 205 CE 44.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 200 CE 24.85 24.85 24.85 24.85 2000 1.00 392 lakhs
INFRATEL 195 CE 49.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 190 CE 34.00 0.00 0.00 0.00 0 0.00 112 lakhs
INFRATEL 185 CE 55.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 180 CE 34.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 175 CE 61.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 170 CE 38.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 165 CE 68.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 160 CE 43.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 155 CE 76.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 150 CE 48.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 145 CE 84.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 140 CE 53.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 135 CE 92.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 130 CE 59.45 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 120 CE 65.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 110 CE 72.90 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 100 CE 80.50 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 90 CE 88.60 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 80 CE 97.15 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 70 CE 106.20 0.00 0.00 0.00 0 0.00 0 lakhs

INFRATEL Call (CE) of strike 220.00 has an intrinsic value of 2.35 rupees

 chart INFRATEL 220.00 CE

INFRATEL Call (CE) of strike 215.00 has an intrinsic value of 7.35 rupees

 chart INFRATEL 215.00 CE

INFRATEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INFRATEL 225 CE 12.95 12.50 13.05 11.40 66000 33.00 1904 lakhs
INFRATEL 230 CE 10.90 11.15 11.15 9.30 114000 57.00 4144 lakhs
INFRATEL 235 CE 9.00 8.00 9.00 8.00 18000 9.00 2408 lakhs
INFRATEL 240 CE 7.45 7.35 7.60 6.40 90000 45.00 6104 lakhs
INFRATEL 245 CE 6.05 5.55 6.05 5.55 10000 5.00 392 lakhs
INFRATEL 250 CE 5.00 4.65 5.15 4.25 72000 36.00 2968 lakhs
INFRATEL 255 CE 5.35 0.00 0.00 0.00 0 0.00 224 lakhs
INFRATEL 260 CE 3.30 3.25 3.45 2.85 42000 21.00 2520 lakhs
INFRATEL 265 CE 4.05 0.00 0.00 0.00 0 0.00 448 lakhs
INFRATEL 270 CE 2.10 2.00 2.10 1.70 34000 17.00 1960 lakhs
INFRATEL 275 CE 3.90 0.00 0.00 0.00 0 0.00 168 lakhs
INFRATEL 280 CE 1.40 1.50 1.50 1.05 22000 11.00 3136 lakhs

INFRATEL Call (CE) of strike 225.00 has an intrinsic value of 0 rupees

 chart INFRATEL 225.00 CE

INFRATEL Call (CE) of strike 230.00 has an intrinsic value of 0 rupees

 chart INFRATEL 230.00 CE

INFRATEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFRATEL 225 PE 14.90 14.70 15.10 14.70 4000 2.00 728 lakhs
INFRATEL 230 PE 17.75 19.30 19.30 17.75 6000 3.00 952 lakhs
INFRATEL 235 PE 24.90 0.00 0.00 0.00 0 0.00 336 lakhs
INFRATEL 240 PE 35.10 0.00 0.00 0.00 0 0.00 728 lakhs
INFRATEL 245 PE 46.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 250 PE 39.00 0.00 0.00 0.00 0 0.00 56 lakhs
INFRATEL 255 PE 52.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 260 PE 97.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 265 PE 59.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 270 PE 105.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 275 PE 67.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 280 PE 63.50 0.00 0.00 0.00 0 0.00 112 lakhs

INFRATEL Put (PE) of strike 225.00 has an intrinsic value of 2.65 rupees

 chart INFRATEL 225.00 PE

INFRATEL Put (PE) of strike 230.00 has an intrinsic value of 7.65 rupees

 chart INFRATEL 230.00 PE

INFRATEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INFRATEL 220 PE 12.25 13.10 14.50 12.05 70000 35.00 2296 lakhs
INFRATEL 215 PE 9.80 10.65 11.75 9.80 26000 13.00 1624 lakhs
INFRATEL 210 PE 7.90 8.25 9.70 7.75 56000 28.00 1904 lakhs
INFRATEL 205 PE 6.45 6.75 6.75 6.45 4000 2.00 336 lakhs
INFRATEL 200 PE 4.95 6.05 6.15 4.95 198000 99.00 5040 lakhs
INFRATEL 195 PE 5.20 0.00 0.00 0.00 0 0.00 168 lakhs
INFRATEL 190 PE 2.85 3.20 3.70 2.85 24000 12.00 2800 lakhs
INFRATEL 185 PE 5.75 0.00 0.00 0.00 0 0.00 784 lakhs
INFRATEL 180 PE 1.70 1.80 2.05 1.50 42000 21.00 2968 lakhs
INFRATEL 175 PE 11.55 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 170 PE 0.80 0.95 1.00 0.75 14000 7.00 1624 lakhs
INFRATEL 165 PE 8.65 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 160 PE 1.10 0.00 0.00 0.00 0 0.00 168 lakhs
INFRATEL 155 PE 6.25 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 150 PE 21.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 145 PE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 140 PE 17.35 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 135 PE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 130 PE 13.40 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 120 PE 10.00 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 110 PE 7.10 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 100 PE 4.80 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 90 PE 3.05 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 80 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
INFRATEL 70 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs

INFRATEL Put (PE) of strike 220.00 has an intrinsic value of 0 rupees

 chart INFRATEL 220.00 PE

INFRATEL Put (PE) of strike 215.00 has an intrinsic value of 0 rupees

 chart INFRATEL 215.00 PE