HAVELLS
Havells India Limited
Historical option data for HAVELLS
08 Apr 2026 10:14 AM IST
| HAVELLS 28-Apr-2026 (20d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 1.07
Theta: -1.16
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 1254.80 | 65.6 | 10 | 35.89 | 58 | -7 | 262 | |||||||||
| 7 Apr | 1234.10 | 55.7 | 15 | 39.93 | 937 | 225 | 274 | |||||||||
| 6 Apr | 1206.60 | 40 | 9.05 | 36.95 | 157 | 0 | 46 | |||||||||
| 2 Apr | 1180.60 | 32.2 | -0.7 | 35.96 | 64 | 10 | 46 | |||||||||
| 1 Apr | 1185.90 | 32.9 | -5.75 | 34.07 | 104 | 34 | 37 | |||||||||
| 30 Mar | 1190.60 | 38.65 | -83.6 | 34.31 | 3 | 0 | 0 | |||||||||
| 27 Mar | 1231.60 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1268.40 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1234.20 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1231.00 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1281.20 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1294.30 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1343.90 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1317.10 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1297.30 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1310.20 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1354.00 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1365.50 | 122.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1350.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1344.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1318.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1278.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 1277.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1285.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1273.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1220 expiring on 28APR2026
Delta for 1220 CE is 0.67
Historical price for 1220 CE is as follows
On 8 Apr HAVELLS was trading at 1254.80. The strike last trading price was 65.6, which was 10 higher than the previous day. The implied volatity was 35.89, the open interest changed by -7 which decreased total open position to 262
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 55.7, which was 15 higher than the previous day. The implied volatity was 39.93, the open interest changed by 225 which increased total open position to 274
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 40, which was 9.05 higher than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 46
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 32.2, which was -0.7 lower than the previous day. The implied volatity was 35.96, the open interest changed by 10 which increased total open position to 46
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 32.9, which was -5.75 lower than the previous day. The implied volatity was 34.07, the open interest changed by 34 which increased total open position to 37
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 38.65, which was -83.6 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 122.25, 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 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 122.25, 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 Mar HAVELLS was trading at 1234.20. The strike last trading price was 122.25, 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 Mar HAVELLS was trading at 1231.00. The strike last trading price was 122.25, 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 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 122.25, 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 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 122.25, 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 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 122.25, 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 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 122.25, 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 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 122.25, 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 13 Mar HAVELLS was trading at 1310.20. The strike last trading price was 122.25, 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 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 122.25, 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 11 Mar HAVELLS was trading at 1365.50. The strike last trading price was 122.25, 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 5 Feb HAVELLS was trading at 1350.20. 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 4 Feb HAVELLS was trading at 1344.20. 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 3 Feb HAVELLS was trading at 1318.00. 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 2 Feb HAVELLS was trading at 1278.50. 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 1 Feb HAVELLS was trading at 1277.50. 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 30 Jan HAVELLS was trading at 1285.00. 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 29 Jan HAVELLS was trading at 1273.90. 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
| HAVELLS 28-Apr-2026 (20d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 1.08
Theta: -0.87
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 1254.80 | 25.65 | -14.05 | 37.4 | 112 | -9 | 321 |
| 7 Apr | 1234.10 | 39.25 | -31.05 | 40.49 | 603 | 316 | 332 |
| 6 Apr | 1206.60 | 70.3 | 34 | - | 0 | 0 | 16 |
| 2 Apr | 1180.60 | 70.3 | 34 | 42.25 | 3 | 1 | 16 |
| 1 Apr | 1185.90 | 36.3 | 3.3 | - | 0 | 0 | 15 |
| 30 Mar | 1190.60 | 36.3 | 3.3 | - | 0 | 0 | 0 |
| 27 Mar | 1231.60 | 36.3 | 3.3 | 32.18 | 2 | 0 | 15 |
| 25 Mar | 1268.40 | 33 | -9 | - | 0 | 0 | 15 |
| 24 Mar | 1234.20 | 33 | -9 | 29.61 | 17 | 7 | 14 |
| 23 Mar | 1231.00 | 42 | 32 | 34.23 | 5 | 2 | 4 |
| 20 Mar | 1281.20 | 10 | -24.65 | - | 0 | 0 | 0 |
| 19 Mar | 1294.30 | 10 | -24.65 | - | 0 | 0 | 2 |
| 18 Mar | 1343.90 | 10 | -24.65 | - | 0 | 0 | 2 |
| 17 Mar | 1317.10 | 10 | -24.65 | - | 0 | 0 | 2 |
| 16 Mar | 1297.30 | 10 | -24.65 | - | 0 | 0 | 0 |
| 13 Mar | 1310.20 | 10 | -24.65 | - | 0 | 0 | 0 |
| 12 Mar | 1354.00 | 10 | -24.65 | - | 0 | 0 | 0 |
| 11 Mar | 1365.50 | 10 | -24.65 | - | 0 | 0 | 2 |
| 5 Feb | 1350.20 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 1344.20 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1318.00 | 0 | 0 | 5.27 | 0 | 0 | 0 |
| 2 Feb | 1278.50 | 0 | 0 | 3.88 | 0 | 0 | 0 |
| 1 Feb | 1277.50 | 0 | 0 | 3.99 | 0 | 0 | 0 |
| 30 Jan | 1285.00 | 0 | 0 | 4.11 | 0 | 0 | 0 |
| 29 Jan | 1273.90 | 0 | 0 | 3.83 | 0 | 0 | 0 |
For Havells India Limited - strike price 1220 expiring on 28APR2026
Delta for 1220 PE is -0.33
Historical price for 1220 PE is as follows
On 8 Apr HAVELLS was trading at 1254.80. The strike last trading price was 25.65, which was -14.05 lower than the previous day. The implied volatity was 37.4, the open interest changed by -9 which decreased total open position to 321
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 39.25, which was -31.05 lower than the previous day. The implied volatity was 40.49, the open interest changed by 316 which increased total open position to 332
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 70.3, which was 34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 70.3, which was 34 higher than the previous day. The implied volatity was 42.25, the open interest changed by 1 which increased total open position to 16
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 36.3, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 36.3, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 36.3, which was 3.3 higher than the previous day. The implied volatity was 32.18, the open interest changed by 0 which decreased total open position to 15
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 33, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 33, which was -9 lower than the previous day. The implied volatity was 29.61, the open interest changed by 7 which increased total open position to 14
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 42, which was 32 higher than the previous day. The implied volatity was 34.23, the open interest changed by 2 which increased total open position to 4
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 10, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 10, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 10, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 10, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 10, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HAVELLS was trading at 1310.20. The strike last trading price was 10, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 10, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HAVELLS was trading at 1365.50. The strike last trading price was 10, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb HAVELLS was trading at 1350.20. 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 4 Feb HAVELLS was trading at 1344.20. 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 3 Feb HAVELLS was trading at 1318.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 2 Feb HAVELLS was trading at 1278.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HAVELLS was trading at 1277.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HAVELLS was trading at 1285.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HAVELLS was trading at 1273.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
