Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
723.85
Change Change %
12.25 1.72%

Updated:22 Oct, 2020, 15:56 PM IST

BSE
724.10
Change Change %
12.30 1.73%

Updated:22 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
CE770.00
3.60 1.45 67.44% 720.25
Previous Close 2.15
Open 2.00
High 3.65
Low 2.00
Vol 29,000
Open Interest (OI) 40,000
Change in OI 6,000
Bid Price 1.00
Offer Price 6.75
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
14.00 4.35 45.08% 709.85
Previous Close 9.65
Open 6.95
High 15.25
Low 6.95
Vol 6,80,000
Open Interest (OI) 2,85,000
Change in OI 1,96,000
Bid Price 13.80
Offer Price 14.00
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
19.00 5.75 43.40% 704.85
Previous Close 13.25
Open 11.15
High 20.50
Low 11.15
Vol 6,91,000
Open Interest (OI) 1,91,000
Change in OI 20,000
Bid Price 18.35
Offer Price 18.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE710.00
24.75 6.90 38.66% 699.10
Previous Close 17.85
Open 17.55
High 27.40
Low 16.30
Vol 1,54,000
Open Interest (OI) 48,000
Change in OI -29,000
Bid Price 24.00
Offer Price 25.05
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
10.05 2.75 37.67% 713.80
Previous Close 7.30
Open 6.10
High 11.10
Low 6.10
Vol 4,18,000
Open Interest (OI) 1,63,000
Change in OI 63,000
Bid Price 9.05
Offer Price 10.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE700.00
32.00 8.65 37.04% 691.85
Previous Close 23.35
Open 22.05
High 33.00
Low 21.60
Vol 1,57,000
Open Interest (OI) 96,000
Change in OI -9,000
Bid Price 30.95
Offer Price 31.95
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
35.80 9.30 35.09% 688.05
Previous Close 26.50
Open 30.10
High 35.80
Low 30.10
Vol 3,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 39.05
Offer Price 50.95
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE750.00
6.95 1.80 34.95% 716.90
Previous Close 5.15
Open 1.00
High 7.70
Low 1.00
Vol 5,57,000
Open Interest (OI) 2,05,000
Change in OI -61,000
Bid Price 6.25
Offer Price 6.95
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
41.20 6.30 18.05% 682.65
Previous Close 34.90
Open 41.90
High 46.85
Low 41.20
Vol 7,000
Open Interest (OI) 39,000
Change in OI -3,000
Bid Price 47.40
Offer Price 60.45
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE670.00
47.00 6.05 14.77% 676.85
Previous Close 40.95
Open 47.00
High 47.00
Low 47.00
Vol 1,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 44.00
Offer Price 70.00
Bid Quantity 2,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE800.00
1.00 0.10 11.11% 722.85
Previous Close 0.90
Open 0.90
High 1.30
Low 0.75
Vol 30,000
Open Interest (OI) 1,19,000
Change in OI -1,000
Bid Price 0.95
Offer Price 1.05
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
53.90 0.00 0.00% 669.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 54.10
Offer Price 76.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE730.00
22.15 0.00 0.00% 701.70
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 10.95
Offer Price 20.40
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE570.00
0.40 0.00 0.00% 723.45
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 0.20
Offer Price 0.90
Bid Quantity 1,000
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% 688.85
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 82.10
Offer Price 105.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE620.00
0.85 0.00 0.00% 723.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,000
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% 723.65
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 0.90
Bid Quantity 0
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% 722.85
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 2.70
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
1.70 0.00 0.00% 722.15
Previous Close 1.70
Open 1.70
High 1.80
Low 1.70
Vol 4,000
Open Interest (OI) 16,000
Change in OI -2,000
Bid Price 1.50
Offer Price 1.85
Bid Quantity 1,000
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% 723.80
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE650.00
62.40 0.00 0.00% 661.45
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 64.40
Offer Price 80.55
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE550.00
1.25 0.00 0.00% 722.60
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
CE600.00
80.00 0.00 0.00% 643.85
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 111.25
Offer Price 142.35
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
CE760.00
3.75 -0.05 -1.32% 720.10
Previous Close 3.80
Open 3.85
High 5.40
Low 3.15
Vol 1,45,000
Open Interest (OI) 80,000
Change in OI 9,000
Bid Price 1.65
Offer Price 5.10
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
2.05 -0.30 -12.77% 721.80
Previous Close 2.35
Open 2.30
High 2.55
Low 2.05
Vol 11,000
Open Interest (OI) 21,000
Change in OI 1,000
Bid Price 1.90
Offer Price 2.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE630.00
0.55 -0.10 -15.38% 723.30
Previous Close 0.65
Open 0.90
High 0.90
Low 0.35
Vol 7,000
Open Interest (OI) 24,000
Change in OI -1,000
Bid Price 0.30
Offer Price 1.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE600.00
0.15 -0.05 -25.00% 723.70
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 3,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.15
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
PE680.00
3.10 -1.50 -32.61% 720.75
Previous Close 4.60
Open 5.05
High 5.25
Low 2.30
Vol 1,01,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 2.05
Offer Price 3.45
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE710.00
9.50 -4.80 -33.57% 714.35
Previous Close 14.30
Open 13.50
High 14.50
Low 8.00
Vol 1,92,000
Open Interest (OI) 44,000
Change in OI 18,000
Bid Price 9.00
Offer Price 9.85
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
6.60 -3.40 -34.00% 717.25
Previous Close 10.00
Open 11.20
High 11.20
Low 5.25
Vol 1,93,000
Open Interest (OI) 82,000
Change in OI 3,000
Bid Price 6.45
Offer Price 6.90
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
14.20 -7.85 -35.60% 709.65
Previous Close 22.05
Open 19.85
High 19.85
Low 11.70
Vol 1,14,000
Open Interest (OI) 28,000
Change in OI 17,000
Bid Price 13.05
Offer Price 14.70
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE690.00
4.40 -2.70 -38.03% 719.45
Previous Close 7.10
Open 8.45
High 8.45
Low 3.60
Vol 1,64,000
Open Interest (OI) 65,000
Change in OI 12,000
Bid Price 3.80
Offer Price 5.20
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
1.25 -0.80 -39.02% 722.60
Previous Close 2.05
Open 1.55
High 1.55
Low 1.00
Vol 7,000
Open Interest (OI) 81,000
Change in OI -2,000
Bid Price 1.15
Offer Price 2.30
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
2.10 -2.10 -50.00% 721.75
Previous Close 4.20
Open 3.90
High 3.90
Low 1.80
Vol 40,000
Open Interest (OI) 47,000
Change in OI 5,000
Bid Price 1.95
Offer Price 4.80
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE640.00
0.80 -1.20 -60.00% 723.05
Previous Close 2.00
Open 1.00
High 1.35
Low 0.40
Vol 7,000
Open Interest (OI) 47,000
Change in OI 0
Bid Price 0.45
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
PE650.00
0.95 -2.05 -68.33% 722.90
Previous Close 3.00
Open 0.65
High 0.95
Low 0.65
Vol 2,000
Open Interest (OI) 1,14,000
Change in OI -1,000
Bid Price 0.75
Offer Price 2.00
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
29-10-2020
OPTSTK
PE610.00
0.35 -0.90 -72.00% 723.50
Previous Close 1.25
Open 0.35
High 0.35
Low 0.35
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE800.00
10.50 1.50 16.67% 713.35
Previous Close 9.00
Open 8.80
High 10.50
Low 3.15
Vol 8,000
Open Interest (OI) 20,000
Change in OI 1,000
Bid Price 8.75
Offer Price 14.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE730.00
25.00 0.00 0.00% 698.85
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 0.00
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
CE740.00
18.00 0.00 0.00% 705.85
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 0.00
Offer Price 32.50
Bid Quantity 0
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% 708.15
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
CE680.00
34.00 0.00 0.00% 689.85
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 35.30
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
CE710.00
39.00 0.00 0.00% 684.85
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 1.00
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
PE600.00
7.20 0.00 0.00% 716.65
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 8.00
Bid Quantity 0
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% 686.85
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 25.85
Offer Price 63.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
PE700.00
22.00 -5.00 -18.52% 701.85
Previous Close 27.00
Open 22.00
High 22.00
Low 22.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 21.00
Offer Price 26.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE760.00
19.80 -5.05 -20.32% 704.05
Previous Close 24.85
Open 18.50
High 19.80
Low 18.50
Vol 3,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 25.55
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
26-11-2020
OPTSTK
CE850.00
8.00 -2.50 -23.81% 715.85
Previous Close 10.50
Open 8.00
High 8.00
Low 8.00
Vol 1,000
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 -7.45 -47.91% 715.75
Previous Close 15.55
Open 8.10
High 8.10
Low 8.10
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 1.00
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