Historical option data for HAVELLS
12 Jun 2026 01:32 PM IST
| HAVELLS 30-Jun-2026 (18d) 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0
Theta: -0.3
Gamma: 0.00198
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1143.20 | 2.35 | -0.35 (-12.96%) | 27.99 | 146 | -1 | 399 | |||||||||
| 11 Jun | 1129.00 | 2.95 | -1.9 (-39.18%) | 29.13 | 114 | 8 | 400 | |||||||||
| 10 Jun | 1155.50 | 4.95 | -0.05 (-1.00%) | 27.59 | 153 | -30 | 391 | |||||||||
| 9 Jun | 1150.50 | 5.15 | 0.1 (1.98%) | 28.89 | 36 | 10 | 420 | |||||||||
| 8 Jun | 1140.30 | 4.7 | -2.2 (-31.88%) | 30.53 | 231 | -9 | 411 | |||||||||
| 5 Jun | 1150.50 | 7 | -2.75 (-28.21%) | 28.65 | 137 | 33 | 417 | |||||||||
| 4 Jun | 1166.40 | 9.95 | 0.95 (10.56%) | 27.9 | 253 | 22 | 386 | |||||||||
| 3 Jun | 1156.40 | 9.2 | -2.7 (-22.69%) | 29.51 | 174 | -2 | 360 | |||||||||
| 2 Jun | 1174.60 | 12.1 | 5.3 (77.94%) | 27.51 | 474 | 10 | 362 | |||||||||
| 1 Jun | 1143.20 | 6.85 | -7.8 (-53.24%) | 28.12 | 378 | 53 | 348 | |||||||||
| 29 May | 1176.80 | 15.85 | -9.75 (-38.09%) | 25.39 | 492 | 42 | 296 | |||||||||
| 27 May | 1211.00 | 23 | 2.55 (12.47%) | 25.72 | 437 | 30 | 248 | |||||||||
| 26 May | 1201.00 | 21.5 | -2.75 (-11.34%) | 24.79 | 163 | 36 | 218 | |||||||||
| 25 May | 1203.80 | 24.85 | 0.1 (0.40%) | 26.46 | 177 | 74 | 179 | |||||||||
| 22 May | 1200.90 | 24.5 | -2.5 (-9.26%) | 26.31 | 77 | 44 | 104 | |||||||||
| 21 May | 1209.70 | 27.45 | -0.55 (-1.96%) | 25.35 | 40 | 22 | 59 | |||||||||
| 20 May | 1207.80 | 28 | 1.45 (5.46%) | 26.88 | 18 | 6 | 37 | |||||||||
| 19 May | 1207.20 | 26.55 | 0 (0.00%) | 26.53 | 0 | 0 | 31 | |||||||||
| 18 May | 1194.80 | 25 | -6.95 (-21.75%) | 26.53 | 3 | 1 | 30 | |||||||||
| 15 May | 1209.60 | 31.95 | -4.65 (-12.70%) | 27.45 | 5 | 2 | 28 | |||||||||
| 14 May | 1210.80 | 36.6 | 5.85 (19.02%) | 28.63 | 11 | 5 | 26 | |||||||||
| 13 May | 1199.20 | 31 | 0 (0.00%) | 0 | 13 | 5 | 22 | |||||||||
| 12 May | 1190.90 | 31 | -13.75 (-30.73%) | 0 | 49 | 14 | 16 | |||||||||
| 11 May | 1230.00 | 44.7 | -38.15 (-46.05%) | 0 | 2 | 0 | 1 | |||||||||
| 8 May | 1255.20 | 82.85 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 1268.90 | 82.85 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 1257.30 | 82.85 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 1239.60 | 82.85 | 0 (0.00%) | 36.47 | 0 | 0 | 1 | |||||||||
| 4 May | 1256.60 | 82.85 | 0 (0.00%) | 36.47 | 1 | 0 | 0 | |||||||||
| 30 Apr | 1240.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1252.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1250 expiring on 30JUN2026
Delta for 1250 CE is 0.08
Historical price for 1250 CE is as follows
On 12 Jun HAVELLS was trading at 1143.20. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was 27.99, the open interest changed by -1 which decreased total open position to 399
On 11 Jun HAVELLS was trading at 1129.00. The strike last trading price was 2.95, which was -1.9 lower than the previous day. The implied volatity was 29.13, the open interest changed by 8 which increased total open position to 400
On 10 Jun HAVELLS was trading at 1155.50. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 27.59, the open interest changed by -30 which decreased total open position to 391
On 9 Jun HAVELLS was trading at 1150.50. The strike last trading price was 5.15, which was 0.1 higher than the previous day. The implied volatity was 28.89, the open interest changed by 10 which increased total open position to 420
On 8 Jun HAVELLS was trading at 1140.30. The strike last trading price was 4.7, which was -2.2 lower than the previous day. The implied volatity was 30.53, the open interest changed by -9 which decreased total open position to 411
On 5 Jun HAVELLS was trading at 1150.50. The strike last trading price was 7, which was -2.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by 33 which increased total open position to 417
On 4 Jun HAVELLS was trading at 1166.40. The strike last trading price was 9.95, which was 0.95 higher than the previous day. The implied volatity was 27.9, the open interest changed by 22 which increased total open position to 386
On 3 Jun HAVELLS was trading at 1156.40. The strike last trading price was 9.2, which was -2.7 lower than the previous day. The implied volatity was 29.51, the open interest changed by -2 which decreased total open position to 360
On 2 Jun HAVELLS was trading at 1174.60. The strike last trading price was 12.1, which was 5.3 higher than the previous day. The implied volatity was 27.51, the open interest changed by 10 which increased total open position to 362
On 1 Jun HAVELLS was trading at 1143.20. The strike last trading price was 6.85, which was -7.8 lower than the previous day. The implied volatity was 28.12, the open interest changed by 53 which increased total open position to 348
On 29 May HAVELLS was trading at 1176.80. The strike last trading price was 15.85, which was -9.75 lower than the previous day. The implied volatity was 25.39, the open interest changed by 42 which increased total open position to 296
On 27 May HAVELLS was trading at 1211.00. The strike last trading price was 23, which was 2.55 higher than the previous day. The implied volatity was 25.72, the open interest changed by 30 which increased total open position to 248
On 26 May HAVELLS was trading at 1201.00. The strike last trading price was 21.5, which was -2.75 lower than the previous day. The implied volatity was 24.79, the open interest changed by 36 which increased total open position to 218
On 25 May HAVELLS was trading at 1203.80. The strike last trading price was 24.85, which was 0.1 higher than the previous day. The implied volatity was 26.46, the open interest changed by 74 which increased total open position to 179
On 22 May HAVELLS was trading at 1200.90. The strike last trading price was 24.5, which was -2.5 lower than the previous day. The implied volatity was 26.31, the open interest changed by 44 which increased total open position to 104
On 21 May HAVELLS was trading at 1209.70. The strike last trading price was 27.45, which was -0.55 lower than the previous day. The implied volatity was 25.35, the open interest changed by 22 which increased total open position to 59
On 20 May HAVELLS was trading at 1207.80. The strike last trading price was 28, which was 1.45 higher than the previous day. The implied volatity was 26.88, the open interest changed by 6 which increased total open position to 37
On 19 May HAVELLS was trading at 1207.20. The strike last trading price was 26.55, which was 0 lower than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 31
On 18 May HAVELLS was trading at 1194.80. The strike last trading price was 25, which was -6.95 lower than the previous day. The implied volatity was 26.53, the open interest changed by 1 which increased total open position to 30
On 15 May HAVELLS was trading at 1209.60. The strike last trading price was 31.95, which was -4.65 lower than the previous day. The implied volatity was 27.45, the open interest changed by 2 which increased total open position to 28
On 14 May HAVELLS was trading at 1210.80. The strike last trading price was 36.6, which was 5.85 higher than the previous day. The implied volatity was 28.63, the open interest changed by 5 which increased total open position to 26
On 13 May HAVELLS was trading at 1199.20. The strike last trading price was 31, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 22
On 12 May HAVELLS was trading at 1190.90. The strike last trading price was 31, which was -13.75 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 16
On 11 May HAVELLS was trading at 1230.00. The strike last trading price was 44.7, which was -38.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May HAVELLS was trading at 1255.20. The strike last trading price was 82.85, 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 7 May HAVELLS was trading at 1268.90. The strike last trading price was 82.85, 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 6 May HAVELLS was trading at 1257.30. The strike last trading price was 82.85, 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 5 May HAVELLS was trading at 1239.60. The strike last trading price was 82.85, which was 0 lower than the previous day. The implied volatity was 36.47, the open interest changed by 0 which decreased total open position to 1
On 4 May HAVELLS was trading at 1256.60. The strike last trading price was 82.85, which was 0 lower than the previous day. The implied volatity was 36.47, 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
| HAVELLS 30-Jun-2026 (18d) 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -0.12
Gamma: 0.00226
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1143.20 | 104 | 104 (13.04%) | 26.24 | 1 | 0 | 95 |
| 11 Jun | 1129.00 | 104 | 12 (13.04%) | 26.24 | 1 | -1 | 95 |
| 10 Jun | 1155.50 | 92 | -17 (-15.60%) | 25.33 | 4 | -1 | 96 |
| 9 Jun | 1150.50 | 109 | 109 (5.83%) | 22.14 | 2 | 0 | 97 |
| 8 Jun | 1140.30 | 109 | 6 (5.83%) | 22.14 | 2 | 0 | 97 |
| 5 Jun | 1150.50 | 103 | 103 | - | 13 | 0 | 97 |
| 4 Jun | 1166.40 | 103.1 | 103.1 | - | 13 | 0 | 97 |
| 3 Jun | 1156.40 | 103.1 | 103.1 | - | 13 | 0 | 97 |
| 2 Jun | 1174.60 | 103.1 | 103.1 (98.27%) | 22.98 | 13 | 0 | 97 |
| 1 Jun | 1143.20 | 103.1 | 51.1 (98.27%) | 22.98 | 13 | -5 | 98 |
| 29 May | 1176.80 | 52 | 52 | - | 1 | 0 | 103 |
| 27 May | 1211.00 | 52 | -6.05 (-10.42%) | 21.71 | 1 | 0 | 102 |
| 26 May | 1201.00 | 57.65 | -1.35 (-2.29%) | 21.28 | 41 | 31 | 102 |
| 25 May | 1203.80 | 59.2 | -4.2 (-6.62%) | 22.92 | 75 | 0 | 70 |
| 22 May | 1200.90 | 63.85 | -2.35 (-3.55%) | 24.77 | 22 | 15 | 70 |
| 21 May | 1209.70 | 66 | 1 (1.54%) | 27 | 6 | 2 | 51 |
| 20 May | 1207.80 | 65 | 65 (-18.75%) | 26.91 | 0 | 0 | 49 |
| 19 May | 1207.20 | 65 | -15 (-18.75%) | 26.91 | 2 | 1 | 49 |
| 18 May | 1194.80 | 80 | 2 (2.56%) | 29.1 | 2 | 2 | 48 |
| 15 May | 1209.60 | 78 | 0 (0.00%) | - | 0 | 0 | 46 |
| 14 May | 1210.80 | 78 | 0 (0.00%) | 0 | 0 | 0 | 46 |
| 13 May | 1199.20 | 78 | 0 (0.00%) | 0 | 0 | 0 | 46 |
| 12 May | 1190.90 | 78 | 21.8 (38.79%) | 0 | 49 | 39 | 46 |
| 11 May | 1230.00 | 58 | 13 (28.89%) | 0 | 2 | 1 | 6 |
| 8 May | 1255.20 | 45 | 3 (7.14%) | 28.09 | 1 | 0 | 4 |
| 7 May | 1268.90 | 42 | -6.2 (-12.86%) | 29.32 | 4 | 1 | 1 |
| 6 May | 1257.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1239.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1256.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1240.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1252.50 | 0 | 0 | - | 0 | 0 | 0 |
For Havells India Limited - strike price 1250 expiring on 30JUN2026
Delta for 1250 PE is -0.91
Historical price for 1250 PE is as follows
On 12 Jun HAVELLS was trading at 1143.20. The strike last trading price was 104, which was 104 higher than the previous day. The implied volatity was 26.24, the open interest changed by 0 which decreased total open position to 95
On 11 Jun HAVELLS was trading at 1129.00. The strike last trading price was 104, which was 12 higher than the previous day. The implied volatity was 26.24, the open interest changed by -1 which decreased total open position to 95
On 10 Jun HAVELLS was trading at 1155.50. The strike last trading price was 92, which was -17 lower than the previous day. The implied volatity was 25.33, the open interest changed by -1 which decreased total open position to 96
On 9 Jun HAVELLS was trading at 1150.50. The strike last trading price was 109, which was 109 higher than the previous day. The implied volatity was 22.14, the open interest changed by 0 which decreased total open position to 97
On 8 Jun HAVELLS was trading at 1140.30. The strike last trading price was 109, which was 6 higher than the previous day. The implied volatity was 22.14, the open interest changed by 0 which decreased total open position to 97
On 5 Jun HAVELLS was trading at 1150.50. The strike last trading price was 103, which was 103 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 4 Jun HAVELLS was trading at 1166.40. The strike last trading price was 103.1, which was 103.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 3 Jun HAVELLS was trading at 1156.40. The strike last trading price was 103.1, which was 103.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 2 Jun HAVELLS was trading at 1174.60. The strike last trading price was 103.1, which was 103.1 higher than the previous day. The implied volatity was 22.98, the open interest changed by 0 which decreased total open position to 97
On 1 Jun HAVELLS was trading at 1143.20. The strike last trading price was 103.1, which was 51.1 higher than the previous day. The implied volatity was 22.98, the open interest changed by -5 which decreased total open position to 98
On 29 May HAVELLS was trading at 1176.80. The strike last trading price was 52, which was 52 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 27 May HAVELLS was trading at 1211.00. The strike last trading price was 52, which was -6.05 lower than the previous day. The implied volatity was 21.71, the open interest changed by 0 which decreased total open position to 102
On 26 May HAVELLS was trading at 1201.00. The strike last trading price was 57.65, which was -1.35 lower than the previous day. The implied volatity was 21.28, the open interest changed by 31 which increased total open position to 102
On 25 May HAVELLS was trading at 1203.80. The strike last trading price was 59.2, which was -4.2 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 70
On 22 May HAVELLS was trading at 1200.90. The strike last trading price was 63.85, which was -2.35 lower than the previous day. The implied volatity was 24.77, the open interest changed by 15 which increased total open position to 70
On 21 May HAVELLS was trading at 1209.70. The strike last trading price was 66, which was 1 higher than the previous day. The implied volatity was 27, the open interest changed by 2 which increased total open position to 51
On 20 May HAVELLS was trading at 1207.80. The strike last trading price was 65, which was 65 higher than the previous day. The implied volatity was 26.91, the open interest changed by 0 which decreased total open position to 49
On 19 May HAVELLS was trading at 1207.20. The strike last trading price was 65, which was -15 lower than the previous day. The implied volatity was 26.91, the open interest changed by 1 which increased total open position to 49
On 18 May HAVELLS was trading at 1194.80. The strike last trading price was 80, which was 2 higher than the previous day. The implied volatity was 29.1, the open interest changed by 2 which increased total open position to 48
On 15 May HAVELLS was trading at 1209.60. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 14 May HAVELLS was trading at 1210.80. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 46
On 13 May HAVELLS was trading at 1199.20. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 46
On 12 May HAVELLS was trading at 1190.90. The strike last trading price was 78, which was 21.8 higher than the previous day. The implied volatity was 0, the open interest changed by 39 which increased total open position to 46
On 11 May HAVELLS was trading at 1230.00. The strike last trading price was 58, which was 13 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 6
On 8 May HAVELLS was trading at 1255.20. The strike last trading price was 45, which was 3 higher than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 4
On 7 May HAVELLS was trading at 1268.90. The strike last trading price was 42, which was -6.2 lower than the previous day. The implied volatity was 29.32, the open interest changed by 1 which increased total open position to 1
On 6 May HAVELLS was trading at 1257.30. 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 5 May HAVELLS was trading at 1239.60. 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 4 May HAVELLS was trading at 1256.60. 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 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
