Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
727.90
Change Change %
2.75 0.38%

Updated:30 Oct, 2020, 15:56 PM IST

BSE
729.00
Change Change %
3.95 0.54%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE680.00
54.80 20.80 61.18% 673.10
Previous Close 34.00
Open 54.85
High 54.85
Low 54.80
Vol 3,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 49.40
Offer Price 76.05
Bid Quantity 5,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE640.00
6.00 0.00 0.00% 721.90
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 2.30
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE630.00
6.00 0.00 0.00% 721.90
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 1.90
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
CE850.00
2.00 0.00 0.00% 725.90
Previous Close 2.00
Open 2.05
High 2.05
Low 2.00
Vol 2,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.50
Offer Price 2.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE870.00
3.00 0.00 0.00% 724.90
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 0.50
Offer Price 2.00
Bid Quantity 2,000
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% 725.85
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 0.05
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
CE650.00
77.00 0.00 0.00% 650.90
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 72.45
Offer Price 97.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE700.00
48.00 0.00 0.00% 679.90
Previous Close 48.00
Open 51.20
High 55.00
Low 37.45
Vol 18,000
Open Interest (OI) 11,000
Change in OI 2,000
Bid Price 41.25
Offer Price 59.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE720.00
33.50 -2.25 -6.29% 694.40
Previous Close 35.75
Open 38.00
High 41.80
Low 21.00
Vol 64,000
Open Interest (OI) 25,000
Change in OI 15,000
Bid Price 30.20
Offer Price 34.25
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE730.00
29.05 -2.00 -6.44% 698.85
Previous Close 31.05
Open 29.05
High 38.25
Low 22.20
Vol 2,55,000
Open Interest (OI) 72,000
Change in OI 18,000
Bid Price 28.05
Offer Price 29.05
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
23.90 -2.95 -10.99% 704.00
Previous Close 26.85
Open 24.65
High 32.50
Low 18.15
Vol 5,61,000
Open Interest (OI) 1,00,000
Change in OI 16,000
Bid Price 24.00
Offer Price 24.35
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE760.00
17.00 -2.50 -12.82% 710.90
Previous Close 19.50
Open 17.85
High 23.80
Low 12.55
Vol 2,04,000
Open Interest (OI) 50,000
Change in OI 15,000
Bid Price 15.95
Offer Price 16.55
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
20.00 -3.15 -13.61% 707.90
Previous Close 23.15
Open 21.35
High 27.85
Low 15.20
Vol 4,92,000
Open Interest (OI) 1,20,000
Change in OI 1,000
Bid Price 19.65
Offer Price 20.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE710.00
32.80 -6.20 -15.90% 695.10
Previous Close 39.00
Open 31.75
High 32.80
Low 31.70
Vol 5,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 39.40
Offer Price 52.15
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE720.00
23.35 -5.90 -20.17% 704.55
Previous Close 29.25
Open 30.00
High 32.90
Low 22.00
Vol 3,06,000
Open Interest (OI) 34,000
Change in OI 1,000
Bid Price 21.50
Offer Price 23.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE730.00
26.90 -7.75 -22.37% 701.00
Previous Close 34.65
Open 31.95
High 37.00
Low 25.00
Vol 28,000
Open Interest (OI) 10,000
Change in OI 3,000
Bid Price 22.70
Offer Price 38.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE710.00
21.50 -6.60 -23.49% 706.40
Previous Close 28.10
Open 24.75
High 27.65
Low 21.25
Vol 21,000
Open Interest (OI) 10,000
Change in OI 8,000
Bid Price 18.55
Offer Price 19.20
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
15.30 -4.85 -24.07% 712.60
Previous Close 20.15
Open 20.00
High 23.30
Low 14.70
Vol 5,08,000
Open Interest (OI) 1,15,000
Change in OI 45,000
Bid Price 15.30
Offer Price 15.50
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE770.00
14.00 -4.50 -24.32% 713.90
Previous Close 18.50
Open 14.95
High 19.65
Low 10.10
Vol 83,000
Open Interest (OI) 42,000
Change in OI 40,000
Bid Price 13.10
Offer Price 13.50
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
7.10 -2.75 -27.92% 720.80
Previous Close 9.85
Open 9.05
High 11.65
Low 5.10
Vol 4,73,000
Open Interest (OI) 1,63,000
Change in OI 31,000
Bid Price 7.00
Offer Price 7.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE810.00
5.65 -2.45 -30.25% 722.25
Previous Close 8.10
Open 8.00
High 8.00
Low 5.15
Vol 4,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 5.00
Offer Price 11.75
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE690.00
12.10 -5.50 -31.25% 715.80
Previous Close 17.60
Open 18.05
High 19.15
Low 12.10
Vol 39,000
Open Interest (OI) 10,000
Change in OI 7,000
Bid Price 12.20
Offer Price 12.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE680.00
9.70 -4.45 -31.45% 718.20
Previous Close 14.15
Open 10.25
High 15.45
Low 8.45
Vol 1,29,000
Open Interest (OI) 57,000
Change in OI 45,000
Bid Price 8.05
Offer Price 10.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE670.00
7.80 -3.70 -32.17% 720.10
Previous Close 11.50
Open 10.00
High 12.15
Low 7.65
Vol 46,000
Open Interest (OI) 16,000
Change in OI 6,000
Bid Price 5.25
Offer Price 9.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE830.00
3.35 -1.65 -33.00% 724.55
Previous Close 5.00
Open 6.00
High 6.00
Low 2.20
Vol 5,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 3.00
Offer Price 5.30
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
4.80 -2.45 -33.79% 723.10
Previous Close 7.25
Open 7.25
High 8.35
Low 4.80
Vol 1,68,000
Open Interest (OI) 60,000
Change in OI 32,000
Bid Price 4.10
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
PE660.00
6.00 -3.50 -36.84% 721.90
Previous Close 9.50
Open 6.00
High 6.00
Low 6.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 5.10
Offer Price 8.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE780.00
10.00 -10.70 -51.69% 717.90
Previous Close 20.70
Open 12.90
High 17.70
Low 10.00
Vol 5,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 9.70
Offer Price 11.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE750.00
46.40 -69.70 -60.03% 681.50
Previous Close 116.10
Open 37.05
High 46.40
Low 37.05
Vol 3,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 34.40
Offer Price 40.70
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE740.00
36.95 -71.75 -66.01% 690.95
Previous Close 108.70
Open 31.60
High 40.00
Low 31.60
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 29.05
Offer Price 42.65
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE600.00
2.40 -4.80 -66.67% 725.50
Previous Close 7.20
Open 2.25
High 4.00
Low 2.25
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.60
Offer Price 3.50
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE860.00
1.00 -8.50 -89.47% 726.90
Previous Close 9.50
Open 1.00
High 1.00
Low 1.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.90
Offer Price 4.35
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE620.00
2.50 -35.90 -93.49% 725.40
Previous Close 38.40
Open 2.50
High 2.50
Low 2.50
Vol 4,000
Open Interest (OI) 0
Change in OI 0
Bid Price 1.05
Offer Price 4.95
Bid Quantity 4,000
Offer Quantity 4,000

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