Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
997.55
Change Change %
-10.30 -1.02%

Updated:14 May, 2021, 15:58 PM IST

BSE
996.15
Change Change %
-11.90 -1.18%

Updated:14 May, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE1050.00
76.10 28.10 58.54% 921.45
Previous Close 48.00
Open 65.50
High 76.10
Low 65.50
Vol 1,000
Open Interest (OI) 10,000
Change in OI 500
Bid Price 67.80
Offer Price 76.85
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE950.00
64.00 22.90 55.72% 933.55
Previous Close 41.10
Open 69.00
High 69.00
Low 64.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 29.80
Offer Price 67.30
Bid Quantity 19,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE1010.00
48.20 17.10 54.98% 949.35
Previous Close 31.10
Open 42.30
High 48.20
Low 41.90
Vol 3,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 42.00
Offer Price 55.05
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE960.00
22.25 5.30 31.27% 975.30
Previous Close 16.95
Open 16.95
High 24.25
Low 16.95
Vol 22,500
Open Interest (OI) 42,500
Change in OI 2,000
Bid Price 11.10
Offer Price 22.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE980.00
31.25 6.90 28.34% 966.30
Previous Close 24.35
Open 25.75
High 33.10
Low 25.70
Vol 35,000
Open Interest (OI) 30,500
Change in OI 500
Bid Price 24.55
Offer Price 34.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE990.00
35.25 7.15 25.44% 962.30
Previous Close 28.10
Open 28.90
High 38.90
Low 28.90
Vol 24,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 28.70
Offer Price 51.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE950.00
19.00 3.85 25.41% 978.55
Previous Close 15.15
Open 12.20
High 20.45
Low 12.20
Vol 1,73,000
Open Interest (OI) 1,08,500
Change in OI -500
Bid Price 11.00
Offer Price 19.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE1000.00
40.65 7.00 20.80% 956.90
Previous Close 33.65
Open 33.25
High 44.95
Low 33.15
Vol 92,000
Open Interest (OI) 66,500
Change in OI 1,000
Bid Price 39.05
Offer Price 52.00
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1090.00
12.30 1.25 11.31% 985.25
Previous Close 11.05
Open 10.05
High 12.30
Low 10.05
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 7.00
Offer Price 12.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE1020.00
48.05 2.55 5.60% 949.50
Previous Close 45.50
Open 48.40
High 48.50
Low 46.65
Vol 3,500
Open Interest (OI) 17,000
Change in OI 0
Bid Price 41.45
Offer Price 54.40
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE900.00
6.30 0.30 5.00% 991.25
Previous Close 6.00
Open 5.25
High 8.50
Low 4.90
Vol 97,000
Open Interest (OI) 78,500
Change in OI -2,000
Bid Price 5.80
Offer Price 6.50
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE930.00
6.50 0.00 0.00% 991.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 5.30
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE1030.00
40.85 0.00 0.00% 956.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 50.50
Offer Price 62.55
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE1040.00
66.85 0.00 0.00% 930.70
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 53.55
Offer Price 70.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE1080.00
75.00 0.00 0.00% 922.55
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 91.90
Offer Price 109.65
Bid Quantity 2,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE1060.00
80.00 0.00 0.00% 917.55
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 68.50
Offer Price 98.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE940.00
11.05 -0.20 -1.78% 986.50
Previous Close 11.25
Open 10.95
High 15.00
Low 10.95
Vol 5,000
Open Interest (OI) 12,000
Change in OI -500
Bid Price 11.00
Offer Price 22.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1080.00
15.05 -1.10 -6.81% 982.50
Previous Close 16.15
Open 11.80
High 15.55
Low 10.50
Vol 6,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 9.15
Offer Price 13.20
Bid Quantity 19,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
PE970.00
23.40 -2.30 -8.95% 974.15
Previous Close 25.70
Open 23.00
High 23.40
Low 23.00
Vol 3,000
Open Interest (OI) 0
Change in OI -3,000
Bid Price 20.45
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1070.00
16.10 -2.70 -14.36% 981.45
Previous Close 18.80
Open 14.00
High 16.10
Low 14.00
Vol 4,000
Open Interest (OI) 31,000
Change in OI 0
Bid Price 12.80
Offer Price 16.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1000.00
35.50 -8.60 -19.50% 962.05
Previous Close 44.10
Open 48.00
High 50.00
Low 30.35
Vol 4,08,500
Open Interest (OI) 1,17,500
Change in OI -3,500
Bid Price 35.20
Offer Price 35.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1040.00
21.80 -5.40 -19.85% 975.75
Previous Close 27.20
Open 30.00
High 32.05
Low 18.10
Vol 1,73,000
Open Interest (OI) 83,000
Change in OI 0
Bid Price 20.75
Offer Price 21.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1050.00
19.00 -4.75 -20.00% 978.55
Previous Close 23.75
Open 25.95
High 25.95
Low 15.50
Vol 2,78,000
Open Interest (OI) 1,40,500
Change in OI 1,000
Bid Price 18.75
Offer Price 19.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1010.00
30.25 -7.90 -20.71% 967.30
Previous Close 38.15
Open 37.00
High 39.00
Low 29.70
Vol 81,500
Open Interest (OI) 12,500
Change in OI 500
Bid Price 30.20
Offer Price 38.25
Bid Quantity 500
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1030.00
23.85 -6.55 -21.55% 973.70
Previous Close 30.40
Open 30.25
High 30.70
Low 20.50
Vol 1,15,000
Open Interest (OI) 49,000
Change in OI -1,000
Bid Price 20.00
Offer Price 24.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1060.00
16.40 -4.60 -21.90% 981.15
Previous Close 21.00
Open 22.10
High 22.10
Low 13.55
Vol 1,37,000
Open Interest (OI) 37,000
Change in OI 3,000
Bid Price 15.85
Offer Price 20.00
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE1020.00
27.00 -7.75 -22.30% 970.55
Previous Close 34.75
Open 38.00
High 38.00
Low 22.85
Vol 2,41,000
Open Interest (OI) 1,00,000
Change in OI -3,000
Bid Price 25.10
Offer Price 27.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE990.00
47.05 -17.15 -26.71% 950.50
Previous Close 64.20
Open 35.80
High 47.05
Low 35.80
Vol 10,000
Open Interest (OI) 5,000
Change in OI -1,500
Bid Price 4.10
Offer Price 46.90
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
27-05-2021
OPTSTK
CE980.00
50.50 -182.40 -78.32% 947.05
Previous Close 232.90
Open 51.00
High 51.05
Low 50.45
Vol 2,000
Open Interest (OI) 0
Change in OI -2,000
Bid Price 5.15
Offer Price 54.25
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-06-2021
OPTSTK
PE960.00
35.00 10.00 40.00% 962.55
Previous Close 25.00
Open 35.00
High 35.00
Low 35.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI -500
Bid Price 35.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-06-2021
OPTSTK
PE900.00
18.50 2.60 16.35% 979.05
Previous Close 15.90
Open 18.65
High 18.65
Low 18.00
Vol 2,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 11.45
Offer Price 20.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HAVELLS
24-06-2021
OPTSTK
PE980.00
40.10 0.00 0.00% 957.45
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 32.65
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