Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
721.20
Change Change %
-5.50 -0.76%

Updated:26 Oct, 2020, 15:53 PM IST

BSE
718.50
Change Change %
-7.20 -0.99%

Updated:26 Oct, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE600.00
0.30 0.15 100.00% 720.90
Previous Close 0.15
Open 0.10
High 0.30
Low 0.10
Vol 8,000
Open Interest (OI) 68,000
Change in OI -1,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE630.00
0.20 0.05 33.33% 721.00
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 4,000
Open Interest (OI) 21,000
Change in OI -2,000
Bid Price 0.05
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE680.00
2.00 0.45 29.03% 719.20
Previous Close 1.55
Open 1.00
High 2.00
Low 0.90
Vol 11,000
Open Interest (OI) 59,000
Change in OI -3,000
Bid Price 0.85
Offer Price 2.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE730.00
16.75 3.20 23.62% 704.45
Previous Close 13.55
Open 10.95
High 16.75
Low 10.80
Vol 2,31,000
Open Interest (OI) 38,000
Change in OI 23,000
Bid Price 12.55
Offer Price 22.70
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE720.00
10.20 0.55 5.70% 711.00
Previous Close 9.65
Open 8.55
High 10.20
Low 6.15
Vol 1,89,000
Open Interest (OI) 50,000
Change in OI -11,000
Bid Price 10.00
Offer Price 10.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE690.00
35.80 0.00 0.00% 685.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,000
Change in OI 0
Bid Price 20.00
Offer Price 36.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE660.00
69.40 0.00 0.00% 651.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 47.55
Offer Price 70.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE640.00
0.30 0.00 0.00% 720.90
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 2,000
Open Interest (OI) 46,000
Change in OI -2,000
Bid Price 0.20
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE570.00
0.35 0.00 0.00% 720.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.25
Offer Price 0.85
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE630.00
35.00 0.00 0.00% 686.20
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 77.60
Offer Price 100.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE560.00
0.20 0.00 0.00% 721.00
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE580.00
1.00 0.00 0.00% 720.20
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE610.00
0.35 0.00 0.00% 720.85
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE500.00
0.05 0.00 0.00% 721.15
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 1.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE650.00
62.40 0.00 0.00% 658.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 63.20
Offer Price 72.40
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE600.00
80.00 0.00 0.00% 641.20
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 110.00
Offer Price 136.20
Bid Quantity 2,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE550.00
1.25 0.00 0.00% 719.95
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 0.80
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE740.00
19.90 -0.10 -0.50% 701.30
Previous Close 20.00
Open 20.70
High 20.70
Low 19.90
Vol 4,000
Open Interest (OI) 3,000
Change in OI 2,000
Bid Price 14.30
Offer Price 33.50
Bid Quantity 2,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE670.00
59.00 -3.00 -4.84% 662.20
Previous Close 62.00
Open 59.00
High 59.00
Low 59.00
Vol 1,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 40.15
Offer Price 57.05
Bid Quantity 23,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE710.00
5.80 -0.40 -6.45% 715.40
Previous Close 6.20
Open 5.10
High 6.00
Low 3.65
Vol 1,69,000
Open Interest (OI) 55,000
Change in OI -9,000
Bid Price 4.25
Offer Price 5.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE680.00
42.00 -4.00 -8.70% 679.20
Previous Close 46.00
Open 43.80
High 43.80
Low 42.00
Vol 2,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 36.65
Offer Price 46.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE700.00
3.40 -0.50 -12.82% 717.80
Previous Close 3.90
Open 3.00
High 3.50
Low 2.15
Vol 1,89,000
Open Interest (OI) 79,000
Change in OI -1,000
Bid Price 3.25
Offer Price 3.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE650.00
0.60 -0.10 -14.29% 720.60
Previous Close 0.70
Open 0.60
High 0.60
Low 0.60
Vol 1,000
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 0.40
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE690.00
2.05 -0.35 -14.58% 719.15
Previous Close 2.40
Open 1.30
High 2.05
Low 1.25
Vol 42,000
Open Interest (OI) 55,000
Change in OI -7,000
Bid Price 2.00
Offer Price 2.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE700.00
23.00 -6.95 -23.21% 698.20
Previous Close 29.95
Open 32.00
High 32.00
Low 23.00
Vol 26,000
Open Interest (OI) 76,000
Change in OI -8,000
Bid Price 20.80
Offer Price 22.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE670.00
0.75 -0.25 -25.00% 720.45
Previous Close 1.00
Open 0.50
High 0.75
Low 0.50
Vol 5,000
Open Interest (OI) 43,000
Change in OI -3,000
Bid Price 0.55
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE710.00
14.20 -8.55 -37.58% 707.00
Previous Close 22.75
Open 24.90
High 24.90
Low 14.20
Vol 17,000
Open Interest (OI) 43,000
Change in OI -7,000
Bid Price 11.05
Offer Price 15.20
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE720.00
9.00 -7.55 -45.62% 712.20
Previous Close 16.55
Open 15.00
High 19.00
Low 8.05
Vol 86,000
Open Interest (OI) 93,000
Change in OI -30,000
Bid Price 7.95
Offer Price 8.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE620.00
0.10 -0.10 -50.00% 721.10
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 13,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.35
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE730.00
5.00 -5.35 -51.69% 716.20
Previous Close 10.35
Open 10.90
High 12.00
Low 5.00
Vol 5,61,000
Open Interest (OI) 1,83,000
Change in OI 14,000
Bid Price 4.55
Offer Price 5.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE770.00
0.60 -0.65 -52.00% 720.60
Previous Close 1.25
Open 0.95
High 1.00
Low 0.60
Vol 9,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE800.00
0.20 -0.25 -55.56% 721.00
Previous Close 0.45
Open 0.45
High 0.45
Low 0.20
Vol 44,000
Open Interest (OI) 1,02,000
Change in OI -6,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE740.00
2.90 -4.10 -58.57% 718.30
Previous Close 7.00
Open 6.85
High 7.70
Low 2.90
Vol 6,32,000
Open Interest (OI) 1,24,000
Change in OI 23,000
Bid Price 2.35
Offer Price 3.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE750.00
1.75 -2.55 -59.30% 719.45
Previous Close 4.30
Open 4.00
High 4.50
Low 1.55
Vol 4,44,000
Open Interest (OI) 1,32,000
Change in OI -42,000
Bid Price 1.55
Offer Price 1.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE760.00
0.80 -1.45 -64.44% 720.40
Previous Close 2.25
Open 1.50
High 2.70
Low 0.80
Vol 57,000
Open Interest (OI) 57,000
Change in OI -15,000
Bid Price 0.85
Offer Price 1.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE660.00
0.30 -0.55 -64.71% 720.90
Previous Close 0.85
Open 0.40
High 0.45
Low 0.30
Vol 6,000
Open Interest (OI) 60,000
Change in OI -3,000
Bid Price 0.25
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE790.00
0.35 -0.65 -65.00% 720.85
Previous Close 1.00
Open 0.70
High 0.70
Low 0.35
Vol 5,000
Open Interest (OI) 13,000
Change in OI -2,000
Bid Price 0.10
Offer Price 0.60
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE780.00
0.40 -1.05 -72.41% 720.80
Previous Close 1.45
Open 0.70
High 0.70
Low 0.40
Vol 4,000
Open Interest (OI) 17,000
Change in OI -1,000
Bid Price 0.10
Offer Price 0.70
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE660.00
15.70 0.00 0.00% 705.50
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 0.10
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE810.00
8.10 0.00 0.00% 713.10
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 7.10
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE730.00
25.00 0.00 0.00% 696.20
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 14.55
Offer Price 38.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE500.00
2.05 0.00 0.00% 719.15
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE850.00
3.00 0.00 0.00% 718.20
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 0.40
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE650.00
6.55 0.00 0.00% 714.65
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 3.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE680.00
34.00 0.00 0.00% 687.20
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 34.45
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE600.00
7.20 0.00 0.00% 714.00
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 1.10
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE700.00
37.00 0.00 0.00% 684.20
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 0.00
Offer Price 49.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE760.00
19.80 0.00 0.00% 701.40
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 11.65
Offer Price 22.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE700.00
18.95 -1.05 -5.25% 702.25
Previous Close 20.00
Open 18.95
High 18.95
Low 18.95
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 20.10
Offer Price 25.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE740.00
22.00 -4.60 -17.29% 699.20
Previous Close 26.60
Open 27.65
High 27.70
Low 22.00
Vol 4,000
Open Interest (OI) 3,000
Change in OI 1,000
Bid Price 21.50
Offer Price 27.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE800.00
7.50 -2.00 -21.05% 713.70
Previous Close 9.50
Open 6.50
High 8.00
Low 6.50
Vol 5,000
Open Interest (OI) 25,000
Change in OI 2,000
Bid Price 7.35
Offer Price 8.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE750.00
20.80 -6.40 -23.53% 700.40
Previous Close 27.20
Open 18.75
High 20.80
Low 18.75
Vol 3,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 17.00
Offer Price 26.75
Bid Quantity 1,000
Offer Quantity 1,000

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