Historical option data for HAVELLS
01 Jun 2026 04:10 PM IST
| HAVELLS 30-Jun-2026 (28d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.01
Theta: -0.55
Gamma: 0.00409
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 1143.20 | 14.85 | -17.1 (-53.52%) | 25.86 | 1,004 | 129 | 669 | |||||||||
| 29 May | 1176.80 | 31 | -16.4 (-34.60%) | 25.06 | 1,084 | 121 | 543 | |||||||||
| 27 May | 1211.00 | 46.25 | 3.85 (9.08%) | 24.01 | 492 | -4 | 422 | |||||||||
| 26 May | 1201.00 | 43.55 | -2.5 (-5.43%) | 25.64 | 426 | 164 | 427 | |||||||||
| 25 May | 1203.80 | 46.95 | 0.55 (1.19%) | 26.74 | 197 | 71 | 263 | |||||||||
| 22 May | 1200.90 | 45.75 | -3.25 (-6.63%) | 26.53 | 160 | 61 | 189 | |||||||||
| 21 May | 1209.70 | 49.3 | -0.2 (-0.40%) | 24.33 | 100 | 51 | 129 | |||||||||
| 20 May | 1207.80 | 51.8 | 0.3 (0.58%) | 26.33 | 103 | 28 | 78 | |||||||||
| 19 May | 1207.20 | 51.5 | 6.25 (13.81%) | 26.63 | 29 | -6 | 48 | |||||||||
| 18 May | 1194.80 | 46.95 | -8 (-14.56%) | 27.21 | 54 | 20 | 56 | |||||||||
| 15 May | 1209.60 | 54.95 | 0.9 (1.67%) | 26.44 | 5 | 1 | 36 | |||||||||
| 14 May | 1210.80 | 54.05 | 5.05 (10.31%) | 25.73 | 17 | 8 | 36 | |||||||||
| 13 May | 1199.20 | 49 | -1 (-2.00%) | 0 | 7 | 1 | 28 | |||||||||
| 12 May | 1190.90 | 50 | -19.05 (-27.59%) | 0 | 26 | 21 | 25 | |||||||||
| 11 May | 1230.00 | 69 | -24.5 (-26.20%) | 0 | 2 | 1 | 3 | |||||||||
| 8 May | 1255.20 | 93.5 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 1268.90 | 93.5 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 1257.30 | 93.5 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 1239.60 | 93.5 | 0 (0.00%) | 27.61 | 0 | 0 | 2 | |||||||||
| 4 May | 1256.60 | 93.5 | 17.3 (22.70%) | 27.61 | 2 | 0 | 0 | |||||||||
| 30 Apr | 1240.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1252.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1272.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1274.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1238.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1260.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1348.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1266.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1257.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1246.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1234.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1206.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1180.60 | 0 | 0 (0.00%) | 0.46 | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1200 expiring on 30JUN2026
Delta for 1200 CE is 0.29
Historical price for 1200 CE is as follows
On 1 Jun HAVELLS was trading at 1143.20. The strike last trading price was 14.85, which was -17.1 lower than the previous day. The implied volatity was 25.86, the open interest changed by 129 which increased total open position to 669
On 29 May HAVELLS was trading at 1176.80. The strike last trading price was 31, which was -16.4 lower than the previous day. The implied volatity was 25.06, the open interest changed by 121 which increased total open position to 543
On 27 May HAVELLS was trading at 1211.00. The strike last trading price was 46.25, which was 3.85 higher than the previous day. The implied volatity was 24.01, the open interest changed by -4 which decreased total open position to 422
On 26 May HAVELLS was trading at 1201.00. The strike last trading price was 43.55, which was -2.5 lower than the previous day. The implied volatity was 25.64, the open interest changed by 164 which increased total open position to 427
On 25 May HAVELLS was trading at 1203.80. The strike last trading price was 46.95, which was 0.55 higher than the previous day. The implied volatity was 26.74, the open interest changed by 71 which increased total open position to 263
On 22 May HAVELLS was trading at 1200.90. The strike last trading price was 45.75, which was -3.25 lower than the previous day. The implied volatity was 26.53, the open interest changed by 61 which increased total open position to 189
On 21 May HAVELLS was trading at 1209.70. The strike last trading price was 49.3, which was -0.2 lower than the previous day. The implied volatity was 24.33, the open interest changed by 51 which increased total open position to 129
On 20 May HAVELLS was trading at 1207.80. The strike last trading price was 51.8, which was 0.3 higher than the previous day. The implied volatity was 26.33, the open interest changed by 28 which increased total open position to 78
On 19 May HAVELLS was trading at 1207.20. The strike last trading price was 51.5, which was 6.25 higher than the previous day. The implied volatity was 26.63, the open interest changed by -6 which decreased total open position to 48
On 18 May HAVELLS was trading at 1194.80. The strike last trading price was 46.95, which was -8 lower than the previous day. The implied volatity was 27.21, the open interest changed by 20 which increased total open position to 56
On 15 May HAVELLS was trading at 1209.60. The strike last trading price was 54.95, which was 0.9 higher than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 36
On 14 May HAVELLS was trading at 1210.80. The strike last trading price was 54.05, which was 5.05 higher than the previous day. The implied volatity was 25.73, the open interest changed by 8 which increased total open position to 36
On 13 May HAVELLS was trading at 1199.20. The strike last trading price was 49, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 28
On 12 May HAVELLS was trading at 1190.90. The strike last trading price was 50, which was -19.05 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 25
On 11 May HAVELLS was trading at 1230.00. The strike last trading price was 69, which was -24.5 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 8 May HAVELLS was trading at 1255.20. The strike last trading price was 93.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May HAVELLS was trading at 1268.90. The strike last trading price was 93.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May HAVELLS was trading at 1257.30. The strike last trading price was 93.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May HAVELLS was trading at 1239.60. The strike last trading price was 93.5, which was 0 lower than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 2
On 4 May HAVELLS was trading at 1256.60. The strike last trading price was 93.5, which was 17.3 higher than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 0
On 30 Apr HAVELLS was trading at 1240.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr HAVELLS was trading at 1252.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr HAVELLS was trading at 1272.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr HAVELLS was trading at 1274.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HAVELLS was trading at 1266.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
| HAVELLS 30-Jun-2026 (28d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.01
Theta: -0.23
Gamma: 0.00441
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 1143.20 | 63.15 | 24.4 (62.97%) | 21.37 | 306 | -20 | 631 |
| 29 May | 1176.80 | 39.15 | 12.9 (49.14%) | 24.34 | 480 | 58 | 652 |
| 27 May | 1211.00 | 26.8 | -3.1 (-10.37%) | 22.19 | 362 | -2 | 594 |
| 26 May | 1201.00 | 28.65 | -2.95 (-9.34%) | 22.57 | 509 | 215 | 595 |
| 25 May | 1203.80 | 31.3 | -3.6 (-10.32%) | 24.69 | 356 | 142 | 380 |
| 22 May | 1200.90 | 35.75 | 1.05 (3.03%) | 25.31 | 188 | 69 | 235 |
| 21 May | 1209.70 | 34 | -3 (-8.11%) | 27 | 146 | 44 | 165 |
| 20 May | 1207.80 | 36.6 | -1.9 (-4.94%) | 27.86 | 13 | 4 | 121 |
| 19 May | 1207.20 | 38.5 | -9.65 (-20.04%) | 28.07 | 36 | 1 | 117 |
| 18 May | 1194.80 | 48.15 | 7 (17.01%) | 29.21 | 56 | 5 | 116 |
| 15 May | 1209.60 | 40.6 | -1.45 (-3.45%) | 29.2 | 39 | 6 | 112 |
| 14 May | 1210.80 | 42.05 | -5.95 (-12.40%) | 29.35 | 30 | 17 | 106 |
| 13 May | 1199.20 | 48 | -3 (-5.88%) | 0 | 10 | 6 | 89 |
| 12 May | 1190.90 | 51 | 18.65 (57.65%) | 0 | 35 | 18 | 83 |
| 11 May | 1230.00 | 34.55 | 7.65 (28.44%) | 0 | 25 | 20 | 64 |
| 8 May | 1255.20 | 27.65 | 2.65 (10.60%) | 28.65 | 28 | 21 | 43 |
| 7 May | 1268.90 | 25 | -10 (-28.57%) | 28.76 | 3 | 2 | 21 |
| 6 May | 1257.30 | 35 | 35 (16.67%) | 29.82 | 0 | 0 | 19 |
| 5 May | 1239.60 | 35 | 5 (16.67%) | 29.82 | 4 | 3 | 18 |
| 4 May | 1256.60 | 30 | -6.85 (-18.59%) | 29.54 | 2 | 8 | 14 |
| 30 Apr | 1240.60 | 36.85 | 15.05 (69.04%) | 29.85 | 7 | 6 | 12 |
| 29 Apr | 1252.50 | 21.8 | -20.05 (-47.91%) | 23.8 | 5 | 4 | 5 |
| 28 Apr | 1272.20 | 41.85 | 0 (0.00%) | - | 0 | 0 | 1 |
| 27 Apr | 1274.10 | 41.85 | 0 (0.00%) | 30.2 | 0 | 0 | 1 |
| 24 Apr | 1238.60 | 41.85 | -22.25 (-34.71%) | 30.2 | 1 | 0 | 0 |
| 23 Apr | 1260.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1348.70 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1266.60 | 0 | 0 (0.00%) | 4.58 | 0 | 0 | 0 |
| 9 Apr | 1257.00 | 0 | 0 (0.00%) | 3.92 | 0 | 0 | 0 |
| 8 Apr | 1246.40 | 0 | 0 (0.00%) | 4.12 | 0 | 0 | 0 |
| 7 Apr | 1234.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1206.60 | 0 | 0 (0.00%) | 1.71 | 0 | 0 | 0 |
| 2 Apr | 1180.60 | 0 | 0 (0.00%) | 0.35 | 0 | 0 | 0 |
For Havells India Limited - strike price 1200 expiring on 30JUN2026
Delta for 1200 PE is -0.77
Historical price for 1200 PE is as follows
On 1 Jun HAVELLS was trading at 1143.20. The strike last trading price was 63.15, which was 24.4 higher than the previous day. The implied volatity was 21.37, the open interest changed by -20 which decreased total open position to 631
On 29 May HAVELLS was trading at 1176.80. The strike last trading price was 39.15, which was 12.9 higher than the previous day. The implied volatity was 24.34, the open interest changed by 58 which increased total open position to 652
On 27 May HAVELLS was trading at 1211.00. The strike last trading price was 26.8, which was -3.1 lower than the previous day. The implied volatity was 22.19, the open interest changed by -2 which decreased total open position to 594
On 26 May HAVELLS was trading at 1201.00. The strike last trading price was 28.65, which was -2.95 lower than the previous day. The implied volatity was 22.57, the open interest changed by 215 which increased total open position to 595
On 25 May HAVELLS was trading at 1203.80. The strike last trading price was 31.3, which was -3.6 lower than the previous day. The implied volatity was 24.69, the open interest changed by 142 which increased total open position to 380
On 22 May HAVELLS was trading at 1200.90. The strike last trading price was 35.75, which was 1.05 higher than the previous day. The implied volatity was 25.31, the open interest changed by 69 which increased total open position to 235
On 21 May HAVELLS was trading at 1209.70. The strike last trading price was 34, which was -3 lower than the previous day. The implied volatity was 27, the open interest changed by 44 which increased total open position to 165
On 20 May HAVELLS was trading at 1207.80. The strike last trading price was 36.6, which was -1.9 lower than the previous day. The implied volatity was 27.86, the open interest changed by 4 which increased total open position to 121
On 19 May HAVELLS was trading at 1207.20. The strike last trading price was 38.5, which was -9.65 lower than the previous day. The implied volatity was 28.07, the open interest changed by 1 which increased total open position to 117
On 18 May HAVELLS was trading at 1194.80. The strike last trading price was 48.15, which was 7 higher than the previous day. The implied volatity was 29.21, the open interest changed by 5 which increased total open position to 116
On 15 May HAVELLS was trading at 1209.60. The strike last trading price was 40.6, which was -1.45 lower than the previous day. The implied volatity was 29.2, the open interest changed by 6 which increased total open position to 112
On 14 May HAVELLS was trading at 1210.80. The strike last trading price was 42.05, which was -5.95 lower than the previous day. The implied volatity was 29.35, the open interest changed by 17 which increased total open position to 106
On 13 May HAVELLS was trading at 1199.20. The strike last trading price was 48, which was -3 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 89
On 12 May HAVELLS was trading at 1190.90. The strike last trading price was 51, which was 18.65 higher than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 83
On 11 May HAVELLS was trading at 1230.00. The strike last trading price was 34.55, which was 7.65 higher than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 64
On 8 May HAVELLS was trading at 1255.20. The strike last trading price was 27.65, which was 2.65 higher than the previous day. The implied volatity was 28.65, the open interest changed by 21 which increased total open position to 43
On 7 May HAVELLS was trading at 1268.90. The strike last trading price was 25, which was -10 lower than the previous day. The implied volatity was 28.76, the open interest changed by 2 which increased total open position to 21
On 6 May HAVELLS was trading at 1257.30. The strike last trading price was 35, which was 35 higher than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 19
On 5 May HAVELLS was trading at 1239.60. The strike last trading price was 35, which was 5 higher than the previous day. The implied volatity was 29.82, the open interest changed by 3 which increased total open position to 18
On 4 May HAVELLS was trading at 1256.60. The strike last trading price was 30, which was -6.85 lower than the previous day. The implied volatity was 29.54, the open interest changed by 8 which increased total open position to 14
On 30 Apr HAVELLS was trading at 1240.60. The strike last trading price was 36.85, which was 15.05 higher than the previous day. The implied volatity was 29.85, the open interest changed by 6 which increased total open position to 12
On 29 Apr HAVELLS was trading at 1252.50. The strike last trading price was 21.8, which was -20.05 lower than the previous day. The implied volatity was 23.8, the open interest changed by 4 which increased total open position to 5
On 28 Apr HAVELLS was trading at 1272.20. The strike last trading price was 41.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr HAVELLS was trading at 1274.10. The strike last trading price was 41.85, which was 0 lower than the previous day. The implied volatity was 30.2, the open interest changed by 0 which decreased total open position to 1
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 41.85, which was -22.25 lower than the previous day. The implied volatity was 30.2, the open interest changed by 0 which decreased total open position to 0
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HAVELLS was trading at 1266.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
