HAVELLS
Havells India Limited
Historical option data for HAVELLS
30 Mar 2026 04:11 PM IST
| HAVELLS 28-Apr-2026 (28d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 1.11
Theta: -0.71
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 1190.60 | 17.25 | -13.05 | 32.84 | 28 | 5 | 71 | |||||||||
| 27 Mar | 1231.60 | 31.65 | -9.15 | 32.65 | 96 | 33 | 66 | |||||||||
| 25 Mar | 1268.40 | 44 | -42.7 | 20.47 | 49 | 33 | 33 | |||||||||
| 24 Mar | 1234.20 | 86.7 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1231.00 | 86.7 | 0 | 2.7 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1281.20 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1294.30 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1343.90 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1317.10 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1297.30 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1310.20 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1354.00 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1365.50 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1358.00 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1331.40 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1349.20 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1352.50 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1318.70 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1354.00 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1397.10 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1413.70 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1404.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1400.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1383.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1373.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1371.90 | 0 | 0 | - | 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 1280 expiring on 28APR2026
Delta for 1280 CE is 0.27
Historical price for 1280 CE is as follows
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 17.25, which was -13.05 lower than the previous day. The implied volatity was 32.84, the open interest changed by 5 which increased total open position to 71
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 31.65, which was -9.15 lower than the previous day. The implied volatity was 32.65, the open interest changed by 33 which increased total open position to 66
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 44, which was -42.7 lower than the previous day. The implied volatity was 20.47, the open interest changed by 33 which increased total open position to 33
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 86.7, which was 0 lower than the previous day. The implied volatity was 2.47, 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 86.7, which was 0 lower than the previous day. The implied volatity was 2.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 Mar HAVELLS was trading at 1331.40. The strike last trading price was 86.7, 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 Mar HAVELLS was trading at 1349.20. The strike last trading price was 86.7, 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 Mar HAVELLS was trading at 1352.50. The strike last trading price was 86.7, 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 Mar HAVELLS was trading at 1318.70. The strike last trading price was 86.7, 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 Mar HAVELLS was trading at 1354.00. The strike last trading price was 86.7, 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 Feb HAVELLS was trading at 1397.10. The strike last trading price was 86.7, 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 26 Feb HAVELLS was trading at 1413.70. The strike last trading price was 86.7, 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 Feb HAVELLS was trading at 1404.00. 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 12 Feb HAVELLS was trading at 1400.50. 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 11 Feb HAVELLS was trading at 1383.80. 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 10 Feb HAVELLS was trading at 1373.10. 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 9 Feb HAVELLS was trading at 1371.90. 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 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 (28d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 1.21
Theta: -0.62
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 1190.60 | 103.65 | 28 | 41.9 | 6 | -1 | 51 |
| 27 Mar | 1231.60 | 76.35 | 22.4 | 37.58 | 38 | 0 | 52 |
| 25 Mar | 1268.40 | 50 | -13.75 | 38.75 | 57 | 22 | 52 |
| 24 Mar | 1234.20 | 63.75 | 40.75 | 29.72 | 1 | 0 | 29 |
| 23 Mar | 1231.00 | 23 | 4.45 | - | 0 | 0 | 29 |
| 20 Mar | 1281.20 | 23 | 4.45 | - | 0 | 1 | 0 |
| 19 Mar | 1294.30 | 23 | 4.45 | 22.37 | 1 | 0 | 28 |
| 18 Mar | 1343.90 | 18.55 | -5.8 | 26.59 | 2 | 0 | 30 |
| 17 Mar | 1317.10 | 24.35 | 12.7 | - | 0 | 0 | 30 |
| 16 Mar | 1297.30 | 24.35 | 12.7 | - | 0 | 0 | 0 |
| 13 Mar | 1310.20 | 24.35 | 12.7 | - | 0 | 1 | 0 |
| 12 Mar | 1354.00 | 24.35 | 12.7 | 31.54 | 1 | -1 | 0 |
| 11 Mar | 1365.50 | 11.65 | -19.5 | 23.56 | 3 | -1 | 29 |
| 10 Mar | 1358.00 | 31.15 | 4.6 | - | 3 | 0 | 30 |
| 9 Mar | 1331.40 | 26.55 | -1.7 | - | 0 | 0 | 30 |
| 6 Mar | 1349.20 | 26.55 | -1.7 | - | 0 | 0 | 30 |
| 5 Mar | 1352.50 | 26.55 | -1.7 | 29.82 | 4 | 0 | 29 |
| 4 Mar | 1318.70 | 28.25 | 4.85 | 26.18 | 9 | 3 | 28 |
| 2 Mar | 1354.00 | 23.4 | 14.4 | 29.13 | 11 | 10 | 24 |
| 27 Feb | 1397.10 | 9 | -49.2 | 23.42 | 14 | 13 | 13 |
| 26 Feb | 1413.70 | 58.2 | 0 | 7.49 | 0 | 0 | 0 |
| 13 Feb | 1404.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1400.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1383.80 | 0 | 0 | 5.17 | 0 | 0 | 0 |
| 10 Feb | 1373.10 | 0 | 0 | 5.33 | 0 | 0 | 0 |
| 9 Feb | 1371.90 | 0 | 0 | 5.12 | 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 | 3.96 | 0 | 0 | 0 |
| 3 Feb | 1318.00 | 0 | 0 | 2.97 | 0 | 0 | 0 |
| 2 Feb | 1278.50 | 0 | 0 | 1.14 | 0 | 0 | 0 |
| 1 Feb | 1277.50 | 0 | 0 | 1.27 | 0 | 0 | 0 |
| 30 Jan | 1285.00 | 0 | 0 | 1.73 | 0 | 0 | 0 |
| 29 Jan | 1273.90 | 0 | 0 | 1.15 | 0 | 0 | 0 |
For Havells India Limited - strike price 1280 expiring on 28APR2026
Delta for 1280 PE is -0.68
Historical price for 1280 PE is as follows
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 103.65, which was 28 higher than the previous day. The implied volatity was 41.9, the open interest changed by -1 which decreased total open position to 51
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 76.35, which was 22.4 higher than the previous day. The implied volatity was 37.58, the open interest changed by 0 which decreased total open position to 52
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 50, which was -13.75 lower than the previous day. The implied volatity was 38.75, the open interest changed by 22 which increased total open position to 52
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 63.75, which was 40.75 higher than the previous day. The implied volatity was 29.72, 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 23, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 23, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 23, which was 4.45 higher than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 28
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 18.55, which was -5.8 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 30
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 24.35, which was 12.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 24.35, which was 12.7 higher 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 24.35, which was 12.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 24.35, which was 12.7 higher than the previous day. The implied volatity was 31.54, the open interest changed by -1 which decreased total open position to 0
On 11 Mar HAVELLS was trading at 1365.50. The strike last trading price was 11.65, which was -19.5 lower than the previous day. The implied volatity was 23.56, the open interest changed by -1 which decreased total open position to 29
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 31.15, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Mar HAVELLS was trading at 1331.40. The strike last trading price was 26.55, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Mar HAVELLS was trading at 1349.20. The strike last trading price was 26.55, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 5 Mar HAVELLS was trading at 1352.50. The strike last trading price was 26.55, which was -1.7 lower than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 29
On 4 Mar HAVELLS was trading at 1318.70. The strike last trading price was 28.25, which was 4.85 higher than the previous day. The implied volatity was 26.18, the open interest changed by 3 which increased total open position to 28
On 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was 23.4, which was 14.4 higher than the previous day. The implied volatity was 29.13, the open interest changed by 10 which increased total open position to 24
On 27 Feb HAVELLS was trading at 1397.10. The strike last trading price was 9, which was -49.2 lower than the previous day. The implied volatity was 23.42, the open interest changed by 13 which increased total open position to 13
On 26 Feb HAVELLS was trading at 1413.70. The strike last trading price was 58.2, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HAVELLS was trading at 1404.00. 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 12 Feb HAVELLS was trading at 1400.50. 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 11 Feb HAVELLS was trading at 1383.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HAVELLS was trading at 1373.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.33, 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 0, which was 0 lower than the previous day. The implied volatity was 5.12, 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 3.96, 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 2.97, 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 1.14, 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 1.27, 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 1.73, 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 1.15, the open interest changed by 0 which decreased total open position to 0
