Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
707.95
Change Change %
1.95 0.28%

Updated:20 Oct, 2020, 12:19 PM IST

BSE
707.45
Change Change %
1.05 0.15%

Updated:20 Oct, 2020, 12:20 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
0.55 0.10 22.22% 707.40
Previous Close 0.45
Open 0.35
High 0.55
Low 0.35
Vol 2,000
Open Interest (OI) 77,000
Change in OI -1,000
Bid Price 0.35
Offer Price 0.55
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
2.35 0.40 20.51% 705.60
Previous Close 1.95
Open 2.50
High 2.70
Low 2.35
Vol 11,000
Open Interest (OI) 39,000
Change in OI 3,000
Bid Price 1.95
Offer Price 2.25
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE680.00
35.25 2.45 7.47% 672.70
Previous Close 32.80
Open 38.75
High 38.75
Low 35.25
Vol 3,000
Open Interest (OI) 53,000
Change in OI 0
Bid Price 33.85
Offer Price 36.70
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
1.55 0.10 6.90% 706.40
Previous Close 1.45
Open 1.90
High 1.95
Low 1.55
Vol 12,000
Open Interest (OI) 13,000
Change in OI -4,000
Bid Price 1.40
Offer Price 1.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE620.00
0.85 0.05 6.25% 707.10
Previous Close 0.80
Open 0.85
High 0.85
Low 0.85
Vol 1,000
Open Interest (OI) 21,000
Change in OI -1,000
Bid Price 0.65
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
CE760.00
3.50 0.15 4.48% 704.45
Previous Close 3.35
Open 3.80
High 3.80
Low 3.50
Vol 2,000
Open Interest (OI) 43,000
Change in OI -2,000
Bid Price 2.40
Offer Price 5.35
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
52.00 2.00 4.00% 655.95
Previous Close 50.00
Open 52.00
High 52.00
Low 52.00
Vol 1,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 50.15
Offer Price 53.20
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
24.50 0.00 0.00% 683.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,000
Change in OI 0
Bid Price 26.45
Offer Price 28.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE670.00
40.95 0.00 0.00% 667.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 29.40
Offer Price 54.35
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE570.00
0.30 0.00 0.00% 707.65
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 0.90
Bid Quantity 8,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE630.00
35.00 0.00 0.00% 672.95
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 70.25
Offer Price 91.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE630.00
0.80 0.00 0.00% 707.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 0.60
Offer Price 1.25
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE720.00
25.55 0.00 0.00% 682.40
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 19.45
Offer Price 22.80
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE560.00
0.20 0.00 0.00% 707.75
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 0.95
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% 706.95
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 0.10
Offer Price 0.85
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE610.00
1.25 0.00 0.00% 706.70
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 0.15
Offer Price 0.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE650.00
58.40 0.00 0.00% 649.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 59.60
Offer Price 67.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE600.00
80.00 0.00 0.00% 627.95
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 99.35
Offer Price 122.30
Bid Quantity 3,000
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% 706.70
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 0.10
Offer Price 0.95
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE700.00
21.30 -0.85 -3.84% 686.65
Previous Close 22.15
Open 18.10
High 24.80
Low 18.10
Vol 1,17,000
Open Interest (OI) 1,48,000
Change in OI -10,000
Bid Price 21.00
Offer Price 21.30
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE710.00
16.55 -1.15 -6.50% 691.40
Previous Close 17.70
Open 19.95
High 19.95
Low 15.60
Vol 14,000
Open Interest (OI) 16,000
Change in OI 5,000
Bid Price 16.10
Offer Price 16.55
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
11.75 -1.00 -7.84% 696.20
Previous Close 12.75
Open 15.00
High 15.00
Low 10.85
Vol 53,000
Open Interest (OI) 65,000
Change in OI 3,000
Bid Price 11.45
Offer Price 11.75
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE710.00
15.70 -1.45 -8.45% 692.25
Previous Close 17.15
Open 15.00
High 19.35
Low 14.00
Vol 1,42,000
Open Interest (OI) 1,19,000
Change in OI 10,000
Bid Price 15.55
Offer Price 15.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE790.00
1.00 -0.10 -9.09% 706.95
Previous Close 1.10
Open 1.00
High 1.00
Low 1.00
Vol 3,000
Open Interest (OI) 18,000
Change in OI -1,000
Bid Price 0.85
Offer Price 1.40
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
11.80 -1.35 -10.27% 696.15
Previous Close 13.15
Open 11.85
High 14.85
Low 10.30
Vol 3,31,000
Open Interest (OI) 1,64,000
Change in OI 9,000
Bid Price 11.20
Offer Price 11.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE730.00
8.15 -1.15 -12.37% 699.80
Previous Close 9.30
Open 7.70
High 10.90
Low 7.50
Vol 71,000
Open Interest (OI) 70,000
Change in OI 2,000
Bid Price 8.00
Offer Price 8.20
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
5.60 -0.90 -13.85% 702.35
Previous Close 6.50
Open 6.85
High 7.50
Low 5.30
Vol 31,000
Open Interest (OI) 60,000
Change in OI 2,000
Bid Price 5.45
Offer Price 5.65
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
5.90 -1.00 -14.49% 702.05
Previous Close 6.90
Open 5.60
High 7.75
Low 5.60
Vol 43,000
Open Interest (OI) 81,000
Change in OI 6,000
Bid Price 5.70
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE690.00
8.20 -1.50 -15.46% 699.75
Previous Close 9.70
Open 11.50
High 11.50
Low 7.70
Vol 20,000
Open Interest (OI) 57,000
Change in OI 7,000
Bid Price 8.05
Offer Price 8.25
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE750.00
4.25 -0.80 -15.84% 703.70
Previous Close 5.05
Open 4.00
High 5.55
Low 4.00
Vol 54,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 4.00
Offer Price 4.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE660.00
2.50 -0.50 -16.67% 705.45
Previous Close 3.00
Open 2.70
High 2.70
Low 2.20
Vol 10,000
Open Interest (OI) 84,000
Change in OI -2,000
Bid Price 2.10
Offer Price 2.50
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
1.80 -0.45 -20.00% 706.15
Previous Close 2.25
Open 2.40
High 2.50
Low 1.70
Vol 10,000
Open Interest (OI) 1,29,000
Change in OI 1,000
Bid Price 1.65
Offer Price 1.70
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE670.00
3.70 -0.95 -20.43% 704.25
Previous Close 4.65
Open 4.15
High 4.15
Low 3.50
Vol 10,000
Open Interest (OI) 57,000
Change in OI -5,000
Bid Price 3.70
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE800.00
0.75 -0.20 -21.05% 707.20
Previous Close 0.95
Open 1.10
High 1.10
Low 0.70
Vol 10,000
Open Interest (OI) 1,28,000
Change in OI 0
Bid Price 0.70
Offer Price 0.80
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
0.70 -0.80 -53.33% 707.25
Previous Close 1.50
Open 1.45
High 1.45
Low 0.70
Vol 3,000
Open Interest (OI) 50,000
Change in OI 1,000
Bid Price 0.75
Offer Price 1.45
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE500.00
0.05 -17.90 -99.72% 707.90
Previous Close 17.95
Open 2.55
High 2.55
Low 0.05
Vol 8,000
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
26-11-2020
OPTSTK
CE730.00
27.45 0.00 0.00% 680.50
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 21.70
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
CE740.00
18.00 0.00 0.00% 689.95
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 20.05
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
PE660.00
15.70 0.00 0.00% 692.25
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 11.45
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
CE710.00
26.00 0.00 0.00% 681.95
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 32.10
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% 673.95
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 29.80
Offer Price 69.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE600.00
7.20 0.00 0.00% 700.75
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 2.00
Offer Price 10.00
Bid Quantity 3,000
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% 670.95
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 35.65
Offer Price 47.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE700.00
33.00 0.00 0.00% 674.95
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 25.25
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
CE800.00
9.20 -0.55 -5.64% 698.75
Previous Close 9.75
Open 8.85
High 9.20
Low 8.85
Vol 2,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 7.70
Offer Price 9.20
Bid Quantity 8,000
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