Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
526.00
Change Change %
25.70 5.14%

Updated:08 Apr, 2020, 12:09 PM IST

BSE
526.60
Change Change %
25.95 5.18%

Updated:08 Apr, 2020, 12:15 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE530.00
26.00 15.25 141.86% 500.00
Previous Close 10.75
Open 19.10
High 26.00
Low 19.10
Vol 8,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 24.20
Offer Price 26.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE520.00
31.00 18.00 138.46% 495.00
Previous Close 13.00
Open 23.20
High 31.45
Low 23.20
Vol 1,26,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 29.50
Offer Price 31.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE510.00
35.85 20.25 129.81% 490.15
Previous Close 15.60
Open 35.90
High 36.00
Low 35.85
Vol 4,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 35.50
Offer Price 38.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE600.00
6.35 3.35 111.67% 519.65
Previous Close 3.00
Open 6.40
High 6.40
Low 6.35
Vol 5,000
Open Interest (OI) 26,000
Change in OI 2,000
Bid Price 5.05
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE540.00
21.75 11.25 107.14% 504.25
Previous Close 10.50
Open 13.40
High 21.75
Low 12.70
Vol 33,000
Open Interest (OI) 25,000
Change in OI 2,000
Bid Price 19.70
Offer Price 21.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE550.00
17.85 6.35 55.22% 508.15
Previous Close 11.50
Open 12.80
High 17.85
Low 11.55
Vol 11,000
Open Interest (OI) 12,000
Change in OI 7,000
Bid Price 16.20
Offer Price 17.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE480.00
48.05 14.95 45.17% 477.95
Previous Close 33.10
Open 48.05
High 48.05
Low 48.05
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 51.65
Offer Price 73.20
Bid Quantity 2,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE500.00
40.50 11.00 37.29% 485.50
Previous Close 29.50
Open 33.50
High 45.20
Low 30.95
Vol 10,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 41.00
Offer Price 49.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE470.00
11.75 2.10 21.76% 514.25
Previous Close 9.65
Open 13.60
High 13.90
Low 10.65
Vol 12,000
Open Interest (OI) 40,000
Change in OI -8,000
Bid Price 11.00
Offer Price 12.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE450.00
18.40 0.00 0.00% 507.60
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 2.30
Offer Price 13.95
Bid Quantity 8,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE540.00
79.65 0.00 0.00% 446.35
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 30.45
Offer Price 46.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE670.00
1.00 0.00 0.00% 525.00
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 0.30
Offer Price 4.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE640.00
1.00 0.00 0.00% 525.00
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 1.00
Offer Price 5.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE430.00
12.65 0.00 0.00% 513.35
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 1.40
Offer Price 13.90
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE490.00
22.90 0.00 0.00% 503.10
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 44.80
Offer Price 57.80
Bid Quantity 8,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE570.00
20.00 0.00 0.00% 506.00
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 50.60
Offer Price 63.95
Bid Quantity 2,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE630.00
2.25 0.00 0.00% 523.75
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 1.10
Offer Price 9.85
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE630.00
125.00 0.00 0.00% 401.00
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 99.45
Offer Price 115.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE620.00
10.00 0.00 0.00% 516.00
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 0.45
Offer Price 10.10
Bid Quantity 4,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE440.00
8.00 0.00 0.00% 518.00
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 4.00
Offer Price 13.95
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE680.00
5.00 0.00 0.00% 521.00
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 0.30
Offer Price 5.85
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE470.00
33.00 0.00 0.00% 493.00
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 59.25
Offer Price 71.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE720.00
5.50 0.00 0.00% 520.50
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 0.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE560.00
9.80 0.00 0.00% 516.20
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 8.70
Offer Price 19.75
Bid Quantity 4,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE650.00
2.95 0.00 0.00% 523.05
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 0.35
Offer Price 8.90
Bid Quantity 1,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE530.00
68.00 0.00 0.00% 458.00
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 26.55
Offer Price 39.45
Bid Quantity 2,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE710.00
6.50 0.00 0.00% 519.50
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 0.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
CE700.00
2.40 0.00 0.00% 523.60
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 0.25
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE700.00
77.00 0.00 0.00% 449.00
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 165.95
Offer Price 184.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE460.00
10.35 -0.65 -5.91% 515.65
Previous Close 11.00
Open 11.40
High 11.40
Low 8.75
Vol 14,000
Open Interest (OI) 12,000
Change in OI 9,000
Bid Price 9.30
Offer Price 10.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE480.00
13.25 -10.75 -44.79% 512.75
Previous Close 24.00
Open 20.60
High 20.60
Low 13.15
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 12.85
Offer Price 14.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE400.00
3.00 -2.50 -45.45% 523.00
Previous Close 5.50
Open 3.00
High 3.00
Low 3.00
Vol 1,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 2.00
Offer Price 10.90
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
30-04-2020
OPTSTK
PE500.00
20.00 -22.85 -53.33% 506.00
Previous Close 42.85
Open 20.55
High 21.00
Low 17.25
Vol 10,000
Open Interest (OI) 14,000
Change in OI 7,000
Bid Price 18.55
Offer Price 19.90
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