HAVELLS
Havells India Limited
Historical option data for HAVELLS
13 May 2026 04:10 PM IST
| HAVELLS 26-May-2026 (12d) 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1199.20 | 9 | 0 (0.00%) | 0 | 389 | -47 | 464 | |||||||||
| 12 May | 1190.90 | 9.2 | -11.5 (-55.56%) | 29.42 | 668 | 101 | 511 | |||||||||
| 11 May | 1230.00 | 20.5 | -13.450000000000003 (-39.62%) | 27.03 | 420 | 1 | 399 | |||||||||
| 8 May | 1255.20 | 32.95 | -11.549999999999997 (-25.96%) | 26.51 | 165 | 20 | 396 | |||||||||
| 7 May | 1268.90 | 45.2 | 6.5 (16.80%) | 26.38 | 549 | 21 | 377 | |||||||||
| 6 May | 1257.30 | 38.35 | 7.450000000000003 (24.11%) | 27.76 | 706 | 25 | 350 | |||||||||
| 5 May | 1239.60 | 31.95 | -8.849999999999998 (-21.69%) | 28.31 | 640 | 59 | 325 | |||||||||
| 4 May | 1256.60 | 41 | 4.899999999999999 (13.57%) | 28.53 | 444 | 36 | 265 | |||||||||
| 30 Apr | 1240.60 | 37.5 | -6.100000000000001 (-13.99%) | 28.9 | 335 | 31 | 260 | |||||||||
| 29 Apr | 1252.50 | 43.1 | -14.299999999999997 (-24.91%) | 28.66 | 270 | 33 | 223 | |||||||||
| 28 Apr | 1272.20 | 58.25 | -1.8500000000000014 (-3.08%) | 31.99 | 100 | -9 | 191 | |||||||||
| 27 Apr | 1274.10 | 58.75 | 19.4 (49.30%) | 30.17 | 535 | -43 | 200 | |||||||||
| 24 Apr | 1238.60 | 36.3 | -5.200000000000003 (-12.53%) | 26.57 | 379 | 113 | 243 | |||||||||
| 23 Apr | 1260.30 | 40 | 3.6499999999999986 (10.04%) | 21.9 | 213 | 98 | 98 | |||||||||
| 22 Apr | 1348.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1328.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1302.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1306.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1291.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1285.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1273.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1281.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1257.00 | 36.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 1246.40 | 36.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1234.10 | 36.35 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1206.60 | 36.35 | 0 (0.00%) | 1.77 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1180.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1185.90 | 0 | 0 (0.00%) | 0.98 | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1250 expiring on 26MAY2026
Delta for 1250 CE is 0
Historical price for 1250 CE is as follows
On 13 May HAVELLS was trading at 1199.20. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by -47 which decreased total open position to 464
On 12 May HAVELLS was trading at 1190.90. The strike last trading price was 9.2, which was -11.5 lower than the previous day. The implied volatity was 29.42, the open interest changed by 101 which increased total open position to 511
On 11 May HAVELLS was trading at 1230.00. The strike last trading price was 20.5, which was -13.450000000000003 lower than the previous day. The implied volatity was 27.03, the open interest changed by 1 which increased total open position to 399
On 8 May HAVELLS was trading at 1255.20. The strike last trading price was 32.95, which was -11.549999999999997 lower than the previous day. The implied volatity was 26.51, the open interest changed by 20 which increased total open position to 396
On 7 May HAVELLS was trading at 1268.90. The strike last trading price was 45.2, which was 6.5 higher than the previous day. The implied volatity was 26.38, the open interest changed by 21 which increased total open position to 377
On 6 May HAVELLS was trading at 1257.30. The strike last trading price was 38.35, which was 7.450000000000003 higher than the previous day. The implied volatity was 27.76, the open interest changed by 25 which increased total open position to 350
On 5 May HAVELLS was trading at 1239.60. The strike last trading price was 31.95, which was -8.849999999999998 lower than the previous day. The implied volatity was 28.31, the open interest changed by 59 which increased total open position to 325
On 4 May HAVELLS was trading at 1256.60. The strike last trading price was 41, which was 4.899999999999999 higher than the previous day. The implied volatity was 28.53, the open interest changed by 36 which increased total open position to 265
On 30 Apr HAVELLS was trading at 1240.60. The strike last trading price was 37.5, which was -6.100000000000001 lower than the previous day. The implied volatity was 28.9, the open interest changed by 31 which increased total open position to 260
On 29 Apr HAVELLS was trading at 1252.50. The strike last trading price was 43.1, which was -14.299999999999997 lower than the previous day. The implied volatity was 28.66, the open interest changed by 33 which increased total open position to 223
On 28 Apr HAVELLS was trading at 1272.20. The strike last trading price was 58.25, which was -1.8500000000000014 lower than the previous day. The implied volatity was 31.99, the open interest changed by -9 which decreased total open position to 191
On 27 Apr HAVELLS was trading at 1274.10. The strike last trading price was 58.75, which was 19.4 higher than the previous day. The implied volatity was 30.17, the open interest changed by -43 which decreased total open position to 200
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 36.3, which was -5.200000000000003 lower than the previous day. The implied volatity was 26.57, the open interest changed by 113 which increased total open position to 243
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 40, which was 3.6499999999999986 higher than the previous day. The implied volatity was 21.9, the open interest changed by 98 which increased total open position to 98
On 22 Apr HAVELLS was trading at 1348.70. 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 21 Apr HAVELLS was trading at 1328.80. 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 20 Apr HAVELLS was trading at 1302.10. 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 17 Apr HAVELLS was trading at 1306.40. 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 16 Apr HAVELLS was trading at 1291.10. 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 15 Apr HAVELLS was trading at 1285.20. 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 13 Apr 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
On 10 Apr HAVELLS was trading at 1281.70. 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 36.35, 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 36.35, 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 36.35, which was 0 lower than the previous day. The implied volatity was 0.25, 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 36.35, which was 0 lower than the previous day. The implied volatity was 1.77, 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 -, 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 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
| HAVELLS 26-May-2026 (12d) 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1199.20 | 62 | -7 (-10.14%) | 0 | 49 | -31 | 546 |
| 12 May | 1190.90 | 68 | 27 (65.85%) | 0 | 118 | -4 | 573 |
| 11 May | 1230.00 | 40 | 12 (42.86%) | 0 | 315 | -67 | 577 |
| 8 May | 1255.20 | 29.55 | 6.850000000000001 (30.18%) | 29.25 | 278 | 7 | 644 |
| 7 May | 1268.90 | 21.3 | -6.449999999999999 (-23.24%) | 28.23 | 726 | 71 | 637 |
| 6 May | 1257.30 | 28.2 | -11.8 (-29.50%) | 28.26 | 270 | 18 | 566 |
| 5 May | 1239.60 | 39.1 | 5.899999999999999 (17.77%) | 30.87 | 193 | 23 | 547 |
| 4 May | 1256.60 | 33.1 | -10.75 (-24.52%) | 30.77 | 280 | -43 | 524 |
| 30 Apr | 1240.60 | 42.05 | 5 (13.50%) | 30.78 | 301 | -69 | 498 |
| 29 Apr | 1252.50 | 36.6 | 7.200000000000003 (24.49%) | 29.64 | 1,021 | 257 | 566 |
| 28 Apr | 1272.20 | 28.05 | -1.3999999999999986 (-4.75%) | 28.13 | 424 | -30 | 308 |
| 27 Apr | 1274.10 | 29.5 | -22.950000000000003 (-43.76%) | 29.62 | 581 | 46 | 339 |
| 24 Apr | 1238.60 | 53.6 | -4.299999999999997 (-7.43%) | 33.35 | 298 | 123 | 292 |
| 23 Apr | 1260.30 | 60 | 34 (130.77%) | 44.06 | 522 | 171 | 172 |
| 22 Apr | 1348.70 | 26 | -55.95 (-68.27%) | 36.83 | 1 | 0 | 0 |
| 21 Apr | 1328.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1302.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1306.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1291.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1285.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1273.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1281.70 | 0 | 0 (0.00%) | 2.07 | 0 | 0 | 0 |
| 9 Apr | 1257.00 | 81.95 | 0 (0.00%) | 1.52 | 0 | 0 | 0 |
| 8 Apr | 1246.40 | 81.95 | 0 (0.00%) | 0.7 | 0 | 0 | 0 |
| 7 Apr | 1234.10 | 81.95 | 0 (0.00%) | 0.09 | 0 | 0 | 0 |
| 6 Apr | 1206.60 | 81.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1180.60 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1185.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Havells India Limited - strike price 1250 expiring on 26MAY2026
Delta for 1250 PE is 0
Historical price for 1250 PE is as follows
On 13 May HAVELLS was trading at 1199.20. The strike last trading price was 62, which was -7 lower than the previous day. The implied volatity was 0, the open interest changed by -31 which decreased total open position to 546
On 12 May HAVELLS was trading at 1190.90. The strike last trading price was 68, which was 27 higher than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 573
On 11 May HAVELLS was trading at 1230.00. The strike last trading price was 40, which was 12 higher than the previous day. The implied volatity was 0, the open interest changed by -67 which decreased total open position to 577
On 8 May HAVELLS was trading at 1255.20. The strike last trading price was 29.55, which was 6.850000000000001 higher than the previous day. The implied volatity was 29.25, the open interest changed by 7 which increased total open position to 644
On 7 May HAVELLS was trading at 1268.90. The strike last trading price was 21.3, which was -6.449999999999999 lower than the previous day. The implied volatity was 28.23, the open interest changed by 71 which increased total open position to 637
On 6 May HAVELLS was trading at 1257.30. The strike last trading price was 28.2, which was -11.8 lower than the previous day. The implied volatity was 28.26, the open interest changed by 18 which increased total open position to 566
On 5 May HAVELLS was trading at 1239.60. The strike last trading price was 39.1, which was 5.899999999999999 higher than the previous day. The implied volatity was 30.87, the open interest changed by 23 which increased total open position to 547
On 4 May HAVELLS was trading at 1256.60. The strike last trading price was 33.1, which was -10.75 lower than the previous day. The implied volatity was 30.77, the open interest changed by -43 which decreased total open position to 524
On 30 Apr HAVELLS was trading at 1240.60. The strike last trading price was 42.05, which was 5 higher than the previous day. The implied volatity was 30.78, the open interest changed by -69 which decreased total open position to 498
On 29 Apr HAVELLS was trading at 1252.50. The strike last trading price was 36.6, which was 7.200000000000003 higher than the previous day. The implied volatity was 29.64, the open interest changed by 257 which increased total open position to 566
On 28 Apr HAVELLS was trading at 1272.20. The strike last trading price was 28.05, which was -1.3999999999999986 lower than the previous day. The implied volatity was 28.13, the open interest changed by -30 which decreased total open position to 308
On 27 Apr HAVELLS was trading at 1274.10. The strike last trading price was 29.5, which was -22.950000000000003 lower than the previous day. The implied volatity was 29.62, the open interest changed by 46 which increased total open position to 339
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 53.6, which was -4.299999999999997 lower than the previous day. The implied volatity was 33.35, the open interest changed by 123 which increased total open position to 292
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 60, which was 34 higher than the previous day. The implied volatity was 44.06, the open interest changed by 171 which increased total open position to 172
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 26, which was -55.95 lower than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 0
On 21 Apr HAVELLS was trading at 1328.80. 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 20 Apr HAVELLS was trading at 1302.10. 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 17 Apr HAVELLS was trading at 1306.40. 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 16 Apr HAVELLS was trading at 1291.10. 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 15 Apr HAVELLS was trading at 1285.20. 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 13 Apr 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
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.07, 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 81.95, which was 0 lower than the previous day. The implied volatity was 1.52, 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 81.95, which was 0 lower than the previous day. The implied volatity was 0.7, 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 81.95, which was 0 lower than the previous day. The implied volatity was 0.09, 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 81.95, 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 -, 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 1 Apr HAVELLS was trading at 1185.90. 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
