Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1117.55
Change Change %
12.00 1.09%

Updated:01 Mar, 2021, 10:04 AM IST

BSE
1110.15
Change Change %
2.95 0.27%

Updated:01 Mar, 2021, 10:16 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1200.00
106.00 27.35 34.77% 1011.55
Previous Close 78.65
Open 109.35
High 109.35
Low 106.00
Vol 3,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 107.00
Offer Price 111.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1400.00
4.70 0.45 10.59% 1112.85
Previous Close 4.25
Open 5.00
High 5.30
Low 3.30
Vol 70,000
Open Interest (OI) 69,000
Change in OI 8,000
Bid Price 4.60
Offer Price 4.85
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1160.00
41.35 2.40 6.16% 1076.20
Previous Close 38.95
Open 41.35
High 41.35
Low 41.35
Vol 1,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 36.80
Offer Price 38.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1300.00
11.20 0.45 4.19% 1106.35
Previous Close 10.75
Open 15.00
High 15.00
Low 9.55
Vol 2,72,000
Open Interest (OI) 2,23,000
Change in OI 99,000
Bid Price 11.10
Offer Price 11.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1100.00
65.70 1.10 1.70% 1051.85
Previous Close 64.60
Open 69.00
High 69.00
Low 65.70
Vol 3,000
Open Interest (OI) 20,000
Change in OI 1,000
Bid Price 62.45
Offer Price 64.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE930.00
4.40 0.00 0.00% 1113.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1210.00
27.00 0.00 0.00% 1090.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 22.25
Offer Price 26.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1190.00
71.60 0.00 0.00% 1045.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 83.65
Offer Price 115.25
Bid Quantity 3,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1090.00
51.20 0.00 0.00% 1066.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 36.95
Offer Price 49.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1040.00
16.50 0.00 0.00% 1101.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 13.80
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1170.00
63.95 0.00 0.00% 1053.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 78.35
Offer Price 98.75
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1320.00
10.00 0.00 0.00% 1107.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.20
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1080.00
43.60 0.00 0.00% 1073.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 32.60
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1180.00
50.65 0.00 0.00% 1066.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 91.85
Offer Price 105.05
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1280.00
19.40 0.00 0.00% 1098.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 5.30
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1220.00
48.55 0.00 0.00% 1069.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 101.20
Offer Price 150.20
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE800.00
3.05 0.00 0.00% 1114.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1000.00
186.00 0.00 0.00% 931.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 126.50
Offer Price 149.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1260.00
16.50 0.00 0.00% 1101.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 15.00
Offer Price 16.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1140.00
64.60 0.00 0.00% 1052.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 65.90
Offer Price 70.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1240.00
19.15 0.00 0.00% 1098.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 17.75
Offer Price 22.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1050.00
114.00 0.00 0.00% 1003.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 61.25
Offer Price 97.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1110.00
61.00 0.00 0.00% 1056.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 45.80
Offer Price 59.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE950.00
4.05 0.00 0.00% 1113.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 3.50
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1180.00
32.05 -0.65 -1.99% 1085.50
Previous Close 32.70
Open 36.60
High 36.60
Low 30.35
Vol 1,07,000
Open Interest (OI) 85,000
Change in OI 39,000
Bid Price 30.75
Offer Price 31.45
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1140.00
45.45 -1.45 -3.09% 1072.10
Previous Close 46.90
Open 45.05
High 50.50
Low 45.05
Vol 31,000
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 44.05
Offer Price 45.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1150.00
41.30 -1.35 -3.17% 1076.25
Previous Close 42.65
Open 52.15
High 52.15
Low 40.70
Vol 26,000
Open Interest (OI) 36,000
Change in OI 9,000
Bid Price 40.35
Offer Price 41.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1220.00
21.90 -1.05 -4.58% 1095.65
Previous Close 22.95
Open 24.00
High 24.40
Low 21.65
Vol 12,000
Open Interest (OI) 43,000
Change in OI 4,000
Bid Price 21.50
Offer Price 22.15
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1200.00
26.20 -1.40 -5.07% 1091.35
Previous Close 27.60
Open 29.05
High 30.00
Low 26.00
Vol 1,53,000
Open Interest (OI) 3,36,000
Change in OI 36,000
Bid Price 25.80
Offer Price 26.25
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1250.00
16.65 -0.90 -5.13% 1100.90
Previous Close 17.55
Open 17.60
High 19.00
Low 16.35
Vol 72,000
Open Interest (OI) 3,02,000
Change in OI 6,000
Bid Price 16.60
Offer Price 17.10
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1160.00
76.25 -6.35 -7.69% 1041.30
Previous Close 82.60
Open 76.25
High 76.25
Low 76.25
Vol 1,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 79.15
Offer Price 84.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1130.00
64.10 -5.75 -8.23% 1053.45
Previous Close 69.85
Open 64.10
High 64.10
Low 64.10
Vol 1,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 60.60
Offer Price 63.85
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1120.00
54.55 -7.65 -12.30% 1063.00
Previous Close 62.20
Open 58.00
High 58.00
Low 54.00
Vol 6,000
Open Interest (OI) 8,000
Change in OI 3,000
Bid Price 56.75
Offer Price 57.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1190.00
30.30 -4.35 -12.55% 1087.25
Previous Close 34.65
Open 30.30
High 30.30
Low 30.30
Vol 1,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 18.35
Offer Price 33.10
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1100.00
45.40 -7.25 -13.77% 1072.15
Previous Close 52.65
Open 51.75
High 51.75
Low 43.50
Vol 53,000
Open Interest (OI) 86,000
Change in OI 10,000
Bid Price 46.95
Offer Price 47.75
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1150.00
70.30 -13.05 -15.66% 1047.25
Previous Close 83.35
Open 62.05
High 76.60
Low 62.05
Vol 6,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 67.50
Offer Price 75.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1050.00
26.20 -5.35 -16.96% 1091.35
Previous Close 31.55
Open 31.85
High 31.85
Low 25.30
Vol 27,000
Open Interest (OI) 47,000
Change in OI 3,000
Bid Price 26.80
Offer Price 27.55
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
PE1000.00
13.55 -4.60 -25.34% 1104.00
Previous Close 18.15
Open 16.40
High 17.10
Low 13.55
Vol 91,000
Open Interest (OI) 75,000
Change in OI 17,000
Bid Price 14.30
Offer Price 14.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
25-03-2021
OPTSTK
CE1230.00
20.60 -10.60 -33.97% 1096.95
Previous Close 31.20
Open 20.60
High 20.60
Low 20.60
Vol 1,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 15.20
Offer Price 22.10
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-04-2021
OPTSTK
PE1000.00
30.00 0.00 0.00% 1087.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-04-2021
OPTSTK
PE1100.00
30.00 0.00 0.00% 1087.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 50.60
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Havells India Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Havells India Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com