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
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
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
INFRATEL Call (CE) of strike 215.00 has an intrinsic value of 7.35 rupees
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
INFRATEL Call (CE) of strike 230.00 has an intrinsic value of 0 rupees
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
INFRATEL Put (PE) of strike 230.00 has an intrinsic value of 7.65 rupees
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
INFRATEL Put (PE) of strike 215.00 has an intrinsic value of 0 rupees
