Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
675.25
Change Change %
-6.60 -0.97%

Updated:18 Sep, 2020, 15:55 PM IST

BSE
674.45
Change Change %
-7.60 -1.11%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE590.00
1.15 0.70 155.56% 674.10
Previous Close 0.45
Open 0.30
High 1.15
Low 0.30
Vol 7,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 0.60
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE580.00
0.85 0.50 142.86% 674.40
Previous Close 0.35
Open 0.60
High 1.00
Low 0.60
Vol 13,000
Open Interest (OI) 76,000
Change in OI -1,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE560.00
0.80 0.40 100.00% 674.45
Previous Close 0.40
Open 0.75
High 0.80
Low 0.70
Vol 7,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.15
Offer Price 0.80
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE600.00
1.05 0.25 31.25% 674.20
Previous Close 0.80
Open 0.55
High 1.30
Low 0.35
Vol 32,000
Open Interest (OI) 1,28,000
Change in OI -15,000
Bid Price 0.75
Offer Price 1.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE680.00
16.15 3.05 23.28% 659.10
Previous Close 13.10
Open 11.50
High 16.50
Low 10.10
Vol 1,17,000
Open Interest (OI) 16,000
Change in OI -12,000
Bid Price 12.70
Offer Price 16.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE670.00
11.00 1.80 19.57% 664.25
Previous Close 9.20
Open 9.30
High 12.20
Low 6.35
Vol 2,84,000
Open Interest (OI) 44,000
Change in OI -3,000
Bid Price 9.55
Offer Price 10.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE570.00
0.40 0.05 14.29% 674.85
Previous Close 0.35
Open 0.40
High 0.40
Low 0.40
Vol 1,000
Open Interest (OI) 5,000
Change in OI -1,000
Bid Price 0.40
Offer Price 0.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE660.00
7.00 0.85 13.82% 668.25
Previous Close 6.15
Open 6.05
High 9.00
Low 4.30
Vol 4,85,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 4.75
Offer Price 7.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE620.00
1.55 0.10 6.90% 673.70
Previous Close 1.45
Open 1.05
High 2.05
Low 1.00
Vol 39,000
Open Interest (OI) 56,000
Change in OI -12,000
Bid Price 0.90
Offer Price 1.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE650.00
4.30 0.15 3.61% 670.95
Previous Close 4.15
Open 3.95
High 7.10
Low 2.70
Vol 10,80,000
Open Interest (OI) 1,71,000
Change in OI 68,000
Bid Price 4.00
Offer Price 4.30
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE640.00
2.90 0.10 3.57% 672.35
Previous Close 2.80
Open 2.25
High 5.00
Low 2.10
Vol 1,53,000
Open Interest (OI) 1,05,000
Change in OI 10,000
Bid Price 2.10
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE630.00
2.10 0.05 2.44% 673.15
Previous Close 2.05
Open 1.55
High 2.55
Low 1.55
Vol 11,000
Open Interest (OI) 46,000
Change in OI 1,000
Bid Price 1.95
Offer Price 2.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE520.00
2.75 0.00 0.00% 672.50
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE580.00
101.90 0.00 0.00% 573.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 79.20
Offer Price 108.30
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE610.00
51.00 0.00 0.00% 624.25
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 53.80
Offer Price 81.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE610.00
0.90 0.00 0.00% 674.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 1.00
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE630.00
54.00 0.00 0.00% 621.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 44.25
Offer Price 61.25
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE620.00
62.00 0.00 0.00% 613.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 51.40
Offer Price 71.05
Bid Quantity 3,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE600.00
58.80 0.00 0.00% 616.45
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 68.25
Offer Price 78.65
Bid Quantity 5,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE550.00
82.00 0.00 0.00% 593.25
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 103.10
Offer Price 145.35
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE690.00
20.05 -0.05 -0.25% 655.20
Previous Close 20.10
Open 20.85
High 20.85
Low 19.75
Vol 7,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 21.25
Offer Price 31.45
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE740.00
1.70 -0.05 -2.86% 673.55
Previous Close 1.75
Open 1.70
High 1.70
Low 1.70
Vol 1,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 0.65
Offer Price 1.50
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE640.00
36.45 -8.80 -19.45% 638.80
Previous Close 45.25
Open 40.25
High 40.25
Low 36.45
Vol 3,000
Open Interest (OI) 37,000
Change in OI 0
Bid Price 34.30
Offer Price 51.15
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE660.00
23.00 -6.00 -20.69% 652.25
Previous Close 29.00
Open 29.30
High 30.95
Low 22.00
Vol 36,000
Open Interest (OI) 51,000
Change in OI -7,000
Bid Price 18.85
Offer Price 25.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE650.00
28.00 -9.05 -24.43% 647.25
Previous Close 37.05
Open 38.95
High 38.95
Low 28.00
Vol 57,000
Open Interest (OI) 93,000
Change in OI -16,000
Bid Price 26.85
Offer Price 32.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE680.00
10.35 -5.40 -34.29% 664.90
Previous Close 15.75
Open 15.80
High 18.25
Low 9.30
Vol 2,88,000
Open Interest (OI) 96,000
Change in OI -13,000
Bid Price 9.60
Offer Price 10.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE670.00
13.05 -9.20 -41.35% 662.20
Previous Close 22.25
Open 21.10
High 23.70
Low 13.05
Vol 91,000
Open Interest (OI) 61,000
Change in OI -11,000
Bid Price 13.00
Offer Price 15.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
PE550.00
0.20 -0.15 -42.86% 675.05
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 1,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.15
Offer Price 0.60
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE700.00
4.25 -3.55 -45.51% 671.00
Previous Close 7.80
Open 7.80
High 9.00
Low 3.90
Vol 4,66,000
Open Interest (OI) 1,94,000
Change in OI -8,000
Bid Price 4.10
Offer Price 4.50
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE690.00
6.10 -5.15 -45.78% 669.15
Previous Close 11.25
Open 11.20
High 13.20
Low 6.05
Vol 2,67,000
Open Interest (OI) 69,000
Change in OI 4,000
Bid Price 6.20
Offer Price 6.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE710.00
2.75 -2.50 -47.62% 672.50
Previous Close 5.25
Open 5.50
High 5.90
Low 2.45
Vol 1,41,000
Open Interest (OI) 44,000
Change in OI 1,000
Bid Price 2.55
Offer Price 3.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE720.00
1.70 -1.80 -51.43% 673.55
Previous Close 3.50
Open 4.10
High 4.10
Low 1.55
Vol 51,000
Open Interest (OI) 71,000
Change in OI -3,000
Bid Price 1.55
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE730.00
1.20 -1.50 -55.56% 674.05
Previous Close 2.70
Open 1.25
High 1.25
Low 1.20
Vol 10,000
Open Interest (OI) 31,000
Change in OI 0
Bid Price 0.65
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE770.00
0.30 -0.55 -64.71% 674.95
Previous Close 0.85
Open 0.30
High 0.30
Low 0.30
Vol 3,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 0.30
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-09-2020
OPTSTK
CE750.00
0.50 -1.30 -72.22% 674.75
Previous Close 1.80
Open 0.85
High 0.85
Low 0.50
Vol 2,000
Open Interest (OI) 19,000
Change in OI -1,000
Bid Price 0.15
Offer Price 1.50
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE700.00
26.00 1.75 7.22% 649.25
Previous Close 24.25
Open 24.95
High 26.00
Low 24.95
Vol 4,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 24.00
Offer Price 25.00
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
32.00 2.00 6.67% 643.25
Previous Close 30.00
Open 32.00
High 32.00
Low 32.00
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 20.00
Offer Price 39.65
Bid Quantity 2,000
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% 640.25
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 36.60
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE690.00
19.75 0.00 0.00% 655.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE750.00
10.00 0.00 0.00% 665.25
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 0.00
Offer Price 20.15
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE660.00
22.50 0.00 0.00% 652.75
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE670.00
28.00 0.00 0.00% 647.25
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 20.55
Offer Price 84.55
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
31.50 0.00 0.00% 643.75
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 23.95
Offer Price 43.70
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