HAVELLS
Havells India Limited
Historical option data for HAVELLS
09 Apr 2026 04:13 PM IST
| HAVELLS 28-Apr-2026 (18d) 1240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 1.11
Theta: -1.26
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 1257.00 | 52 | 4.95 | 36.74 | 71 | -10 | 222 | |||||||||
| 8 Apr | 1246.40 | 46.25 | 1.5 | 34.65 | 173 | -2 | 237 | |||||||||
| 7 Apr | 1234.10 | 45.05 | 13.7 | 39.41 | 642 | 140 | 242 | |||||||||
| 6 Apr | 1206.60 | 30.8 | 6.55 | 36.19 | 167 | -28 | 102 | |||||||||
| 2 Apr | 1180.60 | 25 | -0.5 | 35.67 | 54 | 3 | 130 | |||||||||
| 1 Apr | 1185.90 | 25 | -3.75 | 33.44 | 354 | 53 | 128 | |||||||||
| 30 Mar | 1190.60 | 30 | -18.45 | 33.65 | 89 | 28 | 76 | |||||||||
| 27 Mar | 1231.60 | 49.35 | -21.15 | 33.31 | 103 | 21 | 46 | |||||||||
| 25 Mar | 1268.40 | 70.5 | 20.5 | 19.79 | 30 | -5 | 36 | |||||||||
| 24 Mar | 1234.20 | 49.85 | 3.85 | 30.83 | 58 | 40 | 41 | |||||||||
| 23 Mar | 1231.00 | 46 | -63.55 | 29.18 | 1 | 0 | 0 | |||||||||
| 20 Mar | 1281.20 | 109.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1294.30 | 109.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1343.90 | 109.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1317.10 | 109.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1297.30 | 109.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1310.20 | 109.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1354.00 | 109.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1365.50 | 109.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1358.00 | 109.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1371.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1355.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1350.20 | 0 | 0 | - | 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 1240 expiring on 28APR2026
Delta for 1240 CE is 0.59
Historical price for 1240 CE is as follows
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 52, which was 4.95 higher than the previous day. The implied volatity was 36.74, the open interest changed by -10 which decreased total open position to 222
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 46.25, which was 1.5 higher than the previous day. The implied volatity was 34.65, the open interest changed by -2 which decreased total open position to 237
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 45.05, which was 13.7 higher than the previous day. The implied volatity was 39.41, the open interest changed by 140 which increased total open position to 242
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 30.8, which was 6.55 higher than the previous day. The implied volatity was 36.19, the open interest changed by -28 which decreased total open position to 102
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 25, which was -0.5 lower than the previous day. The implied volatity was 35.67, the open interest changed by 3 which increased total open position to 130
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 25, which was -3.75 lower than the previous day. The implied volatity was 33.44, the open interest changed by 53 which increased total open position to 128
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 30, which was -18.45 lower than the previous day. The implied volatity was 33.65, the open interest changed by 28 which increased total open position to 76
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 49.35, which was -21.15 lower than the previous day. The implied volatity was 33.31, the open interest changed by 21 which increased total open position to 46
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 70.5, which was 20.5 higher than the previous day. The implied volatity was 19.79, the open interest changed by -5 which decreased total open position to 36
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 49.85, which was 3.85 higher than the previous day. The implied volatity was 30.83, the open interest changed by 40 which increased total open position to 41
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 46, which was -63.55 lower than the previous day. The implied volatity was 29.18, 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 109.55, 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 109.55, 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 109.55, 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 109.55, 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 109.55, 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 109.55, 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 109.55, 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 109.55, 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 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 109.55, 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 Feb HAVELLS was trading at 1371.90. 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 6 Feb HAVELLS was trading at 1355.00. 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 5 Feb HAVELLS was trading at 1350.20. 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 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 (18d) 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 1.11
Theta: -0.92
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 1257.00 | 32.45 | -4.95 | 36.64 | 91 | 15 | 94 |
| 8 Apr | 1246.40 | 36.65 | -11.6 | 36.55 | 152 | 36 | 79 |
| 7 Apr | 1234.10 | 48.15 | -26.85 | 39.68 | 52 | 10 | 41 |
| 6 Apr | 1206.60 | 75 | 23 | - | 0 | 0 | 31 |
| 2 Apr | 1180.60 | 75 | 23 | - | 0 | 0 | 31 |
| 1 Apr | 1185.90 | 75 | 23 | - | 0 | 0 | 31 |
| 30 Mar | 1190.60 | 75 | 23 | 40.39 | 1 | 0 | 31 |
| 27 Mar | 1231.60 | 52 | 3 | 36.46 | 2 | 0 | 29 |
| 25 Mar | 1268.40 | 49 | 27.2 | - | 0 | 0 | 29 |
| 24 Mar | 1234.20 | 49 | 27.2 | - | 0 | 0 | 29 |
| 23 Mar | 1231.00 | 49 | 27.2 | 32.54 | 46 | 14 | 29 |
| 20 Mar | 1281.20 | 21.55 | -2.45 | - | 0 | -1 | 0 |
| 19 Mar | 1294.30 | 21.55 | -2.45 | 30.12 | 6 | 0 | 16 |
| 18 Mar | 1343.90 | 24 | 9.95 | - | 0 | 0 | 16 |
| 17 Mar | 1317.10 | 24 | 9.95 | - | 9 | 0 | 16 |
| 16 Mar | 1297.30 | 24 | 9.95 | - | 9 | 6 | 0 |
| 13 Mar | 1310.20 | 24 | 9.95 | 33.25 | 9 | 7 | 17 |
| 12 Mar | 1354.00 | 14.05 | -7.95 | - | 0 | 0 | 0 |
| 11 Mar | 1365.50 | 14.05 | -7.95 | - | 0 | 0 | 10 |
| 10 Mar | 1358.00 | 14.05 | -7.95 | 30.44 | 10 | 7 | 9 |
| 9 Feb | 1371.90 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 1355.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1350.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1344.20 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1318.00 | 0 | 0 | 4.44 | 0 | 0 | 0 |
| 2 Feb | 1278.50 | 0 | 0 | 2.97 | 0 | 0 | 0 |
| 1 Feb | 1277.50 | 0 | 0 | 3.09 | 0 | 0 | 0 |
| 30 Jan | 1285.00 | 0 | 0 | 3.51 | 0 | 0 | 0 |
| 29 Jan | 1273.90 | 0 | 0 | 2.94 | 0 | 0 | 0 |
For Havells India Limited - strike price 1240 expiring on 28APR2026
Delta for 1240 PE is -0.41
Historical price for 1240 PE is as follows
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 32.45, which was -4.95 lower than the previous day. The implied volatity was 36.64, the open interest changed by 15 which increased total open position to 94
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 36.65, which was -11.6 lower than the previous day. The implied volatity was 36.55, the open interest changed by 36 which increased total open position to 79
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 48.15, which was -26.85 lower than the previous day. The implied volatity was 39.68, the open interest changed by 10 which increased total open position to 41
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 75, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 75, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 75, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 75, which was 23 higher than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 31
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 52, which was 3 higher than the previous day. The implied volatity was 36.46, the open interest changed by 0 which decreased total open position to 29
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 49, which was 27.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 49, which was 27.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 49, which was 27.2 higher than the previous day. The implied volatity was 32.54, the open interest changed by 14 which increased total open position to 29
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 21.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 21.55, which was -2.45 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 16
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 24, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 24, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 24, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 13 Mar HAVELLS was trading at 1310.20. The strike last trading price was 24, which was 9.95 higher than the previous day. The implied volatity was 33.25, the open interest changed by 7 which increased total open position to 17
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 14.05, which was -7.95 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 14.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 14.05, which was -7.95 lower than the previous day. The implied volatity was 30.44, the open interest changed by 7 which increased total open position to 9
On 9 Feb HAVELLS was trading at 1371.90. 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 6 Feb HAVELLS was trading at 1355.00. 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 5 Feb HAVELLS was trading at 1350.20. 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 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 4.44, 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 2.97, 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 3.09, 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 3.51, 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 2.94, the open interest changed by 0 which decreased total open position to 0
