Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
726.70
Change Change %
2.85 0.39%

Updated:23 Oct, 2020, 15:57 PM IST

BSE
725.00
Change Change %
0.90 0.12%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE670.00
62.00 15.00 31.91% 664.70
Previous Close 47.00
Open 62.00
High 62.00
Low 62.00
Vol 1,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 44.40
Offer Price 66.65
Bid Quantity 23,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE660.00
69.40 15.50 28.76% 657.30
Previous Close 53.90
Open 69.40
High 69.40
Low 69.40
Vol 1,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 55.25
Offer Price 74.75
Bid Quantity 23,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE680.00
46.00 4.80 11.65% 680.70
Previous Close 41.20
Open 49.25
High 51.85
Low 46.00
Vol 3,000
Open Interest (OI) 37,000
Change in OI -2,000
Bid Price 35.60
Offer Price 59.20
Bid Quantity 6,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE690.00
35.80 0.00 0.00% 690.90
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 33.45
Offer Price 45.70
Bid Quantity 3,000
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% 691.70
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 84.80
Offer Price 111.70
Bid Quantity 3,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE560.00
0.20 0.00 0.00% 726.50
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 0.05
Offer Price 0.30
Bid Quantity 2,000
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% 725.70
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 0.05
Offer Price 0.60
Bid Quantity 6,000
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% 726.35
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 0.15
Offer Price 0.70
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE500.00
0.05 0.00 0.00% 726.65
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% 664.30
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 66.85
Offer Price 81.60
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE600.00
80.00 0.00 0.00% 646.70
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 111.80
Offer Price 143.00
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE600.00
0.15 0.00 0.00% 726.55
Previous Close 0.15
Open 0.30
High 0.30
Low 0.15
Vol 8,000
Open Interest (OI) 69,000
Change in OI -1,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE550.00
1.25 0.00 0.00% 725.45
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 0.90
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE700.00
30.00 -2.30 -7.12% 696.70
Previous Close 32.30
Open 32.25
High 35.70
Low 29.70
Vol 31,000
Open Interest (OI) 85,000
Change in OI -10,000
Bid Price 25.80
Offer Price 29.85
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 -0.05 -12.50% 726.35
Previous Close 0.40
Open 0.35
High 0.35
Low 0.35
Vol 1,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.25
Offer Price 0.75
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE710.00
22.00 -3.65 -14.23% 704.70
Previous Close 25.65
Open 23.10
High 27.65
Low 21.20
Vol 67,000
Open Interest (OI) 49,000
Change in OI 1,000
Bid Price 18.70
Offer Price 22.25
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
15.75 -3.95 -20.05% 710.95
Previous Close 19.70
Open 19.65
High 20.95
Low 14.15
Vol 3,35,000
Open Interest (OI) 1,27,000
Change in OI -74,000
Bid Price 14.00
Offer Price 14.90
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE660.00
0.85 -0.30 -26.09% 725.85
Previous Close 1.15
Open 0.80
High 0.95
Low 0.60
Vol 27,000
Open Interest (OI) 79,000
Change in OI -2,000
Bid Price 0.80
Offer Price 1.40
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
0.65 -0.30 -31.58% 726.05
Previous Close 0.95
Open 1.00
High 1.00
Low 0.60
Vol 15,000
Open Interest (OI) 1,16,000
Change in OI 1,000
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE720.00
9.20 -4.50 -32.85% 717.50
Previous Close 13.70
Open 13.70
High 14.00
Low 8.00
Vol 1,93,000
Open Interest (OI) 62,000
Change in OI 33,000
Bid Price 8.60
Offer Price 9.20
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE730.00
9.10 -5.55 -37.88% 717.60
Previous Close 14.65
Open 14.30
High 15.00
Low 9.10
Vol 7,74,000
Open Interest (OI) 1,83,000
Change in OI -1,09,000
Bid Price 9.00
Offer Price 9.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE780.00
1.45 -0.95 -39.58% 725.25
Previous Close 2.40
Open 1.45
High 1.45
Low 1.45
Vol 2,000
Open Interest (OI) 18,000
Change in OI -1,000
Bid Price 0.80
Offer Price 1.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE710.00
5.85 -3.85 -39.69% 720.85
Previous Close 9.70
Open 10.35
High 10.35
Low 5.40
Vol 2,21,000
Open Interest (OI) 65,000
Change in OI 22,000
Bid Price 5.75
Offer Price 6.00
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
12.70 -9.45 -42.66% 714.00
Previous Close 22.15
Open 17.20
High 17.20
Low 12.00
Vol 69,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 6.05
Offer Price 14.50
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE790.00
1.00 -0.75 -42.86% 725.70
Previous Close 1.75
Open 1.30
High 1.30
Low 1.00
Vol 4,000
Open Interest (OI) 15,000
Change in OI -2,000
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
CE740.00
5.75 -4.75 -45.24% 720.95
Previous Close 10.50
Open 10.00
High 10.55
Low 5.75
Vol 4,36,000
Open Interest (OI) 1,07,000
Change in OI -57,000
Bid Price 5.60
Offer Price 6.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE680.00
1.50 -1.35 -47.37% 725.20
Previous Close 2.85
Open 1.95
High 1.95
Low 1.40
Vol 24,000
Open Interest (OI) 64,000
Change in OI 2,000
Bid Price 1.55
Offer Price 1.70
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
1.00 -0.95 -48.72% 725.70
Previous Close 1.95
Open 1.60
High 1.70
Low 1.00
Vol 9,000
Open Interest (OI) 47,000
Change in OI 0
Bid Price 1.00
Offer Price 1.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE700.00
3.05 -3.40 -52.71% 723.65
Previous Close 6.45
Open 7.05
High 7.05
Low 3.05
Vol 2,47,000
Open Interest (OI) 99,000
Change in OI 17,000
Bid Price 3.00
Offer Price 3.70
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE690.00
2.15 -2.45 -53.26% 724.55
Previous Close 4.60
Open 4.25
High 4.25
Low 2.15
Vol 1,10,000
Open Interest (OI) 65,000
Change in OI 3,000
Bid Price 1.35
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
CE760.00
2.25 -2.70 -54.55% 724.45
Previous Close 4.95
Open 4.20
High 4.65
Low 2.05
Vol 70,000
Open Interest (OI) 76,000
Change in OI -4,000
Bid Price 2.30
Offer Price 4.50
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE800.00
0.45 -0.55 -55.00% 726.25
Previous Close 1.00
Open 1.00
High 1.00
Low 0.15
Vol 39,000
Open Interest (OI) 1,08,000
Change in OI -12,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE750.00
3.10 -4.25 -57.82% 723.60
Previous Close 7.35
Open 6.85
High 7.00
Low 3.10
Vol 2,97,000
Open Interest (OI) 1,78,000
Change in OI -23,000
Bid Price 3.00
Offer Price 3.60
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE770.00
1.25 -2.20 -63.77% 725.45
Previous Close 3.45
Open 3.45
High 3.45
Low 1.25
Vol 21,000
Open Interest (OI) 44,000
Change in OI 4,000
Bid Price 1.05
Offer Price 1.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE640.00
0.25 -0.45 -64.29% 726.45
Previous Close 0.70
Open 0.40
High 0.50
Low 0.25
Vol 17,000
Open Interest (OI) 48,000
Change in OI 1,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE620.00
0.20 -0.65 -76.47% 726.50
Previous Close 0.85
Open 0.20
High 0.20
Low 0.20
Vol 3,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE630.00
0.10 -0.45 -81.82% 726.60
Previous Close 0.55
Open 0.35
High 0.35
Low 0.10
Vol 10,000
Open Interest (OI) 23,000
Change in OI -1,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE740.00
20.00 -144.95 -87.88% 706.70
Previous Close 164.95
Open 20.00
High 20.00
Low 20.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 5.85
Offer Price 28.20
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE740.00
26.60 8.60 47.78% 700.10
Previous Close 18.00
Open 22.50
High 26.65
Low 22.50
Vol 3,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 23.35
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
CE730.00
25.00 0.00 0.00% 701.70
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 14.90
Offer Price 35.00
Bid Quantity 23,000
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% 711.00
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 0.00
Bid Quantity 0
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% 718.60
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 0.95
Offer Price 12.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE680.00
34.00 0.00 0.00% 692.70
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 37.95
Offer Price 82.20
Bid Quantity 2,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE600.00
7.20 0.00 0.00% 719.50
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 1.20
Offer Price 5.75
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% 689.70
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 29.60
Offer Price 66.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE760.00
19.80 0.00 0.00% 706.90
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 32.55
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE700.00
20.00 -2.00 -9.09% 706.70
Previous Close 22.00
Open 20.00
High 20.00
Low 20.00
Vol 2,000
Open Interest (OI) 3,000
Change in OI 2,000
Bid Price 16.10
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
CE800.00
9.50 -1.00 -9.52% 717.20
Previous Close 10.50
Open 10.00
High 10.00
Low 9.45
Vol 8,000
Open Interest (OI) 23,000
Change in OI 4,000
Bid Price 6.10
Offer Price 9.95
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE850.00
3.00 -5.00 -62.50% 723.70
Previous Close 8.00
Open 3.00
High 3.00
Low 3.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.05
Offer Price 6.55
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 -45.95 -87.52% 720.15
Previous Close 52.50
Open 6.55
High 6.55
Low 6.55
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 6.55
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