HAVELLS
Havells India Limited
Historical option data for HAVELLS
30 Apr 2026 04:10 PM IST
| HAVELLS 26-May-2026 (25d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.01
Theta: -0.79
Gamma: 0.00384
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 1240.60 | 25 | -5.300000000000001 | 29.74 | 382 | 5 | 369 | |||||||||
| 29 Apr | 1252.50 | 30.25 | -10.600000000000001 | 29.23 | 1,196 | 65 | 379 | |||||||||
| 28 Apr | 1272.20 | 41.7 | -2.3999999999999986 | 30.54 | 633 | 129 | 317 | |||||||||
| 27 Apr | 1274.10 | 43.05 | 15.749999999999996 | 30.68 | 604 | -1 | 191 | |||||||||
| 24 Apr | 1238.60 | 26.85 | -3.6499999999999986 | 28.69 | 150 | 21 | 193 | |||||||||
| 23 Apr | 1260.30 | 28.9 | -138.65 | 24.03 | 360 | 171 | 171 | |||||||||
| 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 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 1257.00 | 167.55 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1246.40 | 167.55 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1234.10 | 167.55 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1185.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1190.60 | 0 | 0 | 4.07 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1231.60 | 0 | 0 | 1.63 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1268.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1234.20 | 0 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1231.00 | 0 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1281.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1294.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1343.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1317.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1297.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1310.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1354.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1365.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1358.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1331.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1349.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1352.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1318.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1354.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1280 expiring on 26MAY2026
Delta for 1280 CE is 0.38
Historical price for 1280 CE is as follows
On 30 Apr HAVELLS was trading at 1240.60. The strike last trading price was 25, which was -5.300000000000001 lower than the previous day. The implied volatity was 29.74, the open interest changed by 5 which increased total open position to 369
On 29 Apr HAVELLS was trading at 1252.50. The strike last trading price was 30.25, which was -10.600000000000001 lower than the previous day. The implied volatity was 29.23, the open interest changed by 65 which increased total open position to 379
On 28 Apr HAVELLS was trading at 1272.20. The strike last trading price was 41.7, which was -2.3999999999999986 lower than the previous day. The implied volatity was 30.54, the open interest changed by 129 which increased total open position to 317
On 27 Apr HAVELLS was trading at 1274.10. The strike last trading price was 43.05, which was 15.749999999999996 higher than the previous day. The implied volatity was 30.68, the open interest changed by -1 which decreased total open position to 191
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 26.85, which was -3.6499999999999986 lower than the previous day. The implied volatity was 28.69, the open interest changed by 21 which increased total open position to 193
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 28.9, which was -138.65 lower than the previous day. The implied volatity was 24.03, the open interest changed by 171 which increased total open position to 171
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 167.55, which was 0 lower than the previous day. The implied volatity was 0.4, 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 167.55, which was 0 lower than the previous day. The implied volatity was 1.2, 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 167.55, which was 0 lower than the previous day. The implied volatity was 2.05, 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 -, 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 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.07, 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 0, which was 0 lower than the previous day. The implied volatity was 1.63, 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 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 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.37, 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 0, which was 0 lower than the previous day. The implied volatity was 1.6, 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 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 19 Mar HAVELLS was trading at 1294.30. 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 18 Mar HAVELLS was trading at 1343.90. 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 17 Mar HAVELLS was trading at 1317.10. 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 16 Mar HAVELLS was trading at 1297.30. 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 13 Mar HAVELLS was trading at 1310.20. 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 12 Mar HAVELLS was trading at 1354.00. 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 11 Mar HAVELLS was trading at 1365.50. 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 10 Mar HAVELLS was trading at 1358.00. 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 9 Mar HAVELLS was trading at 1331.40. 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 6 Mar HAVELLS was trading at 1349.20. 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 5 Mar HAVELLS was trading at 1352.50. 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 4 Mar HAVELLS was trading at 1318.70. 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 2 Mar HAVELLS was trading at 1354.00. 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
| HAVELLS 26-May-2026 (25d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.01
Theta: -0.6
Gamma: 0.00383
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1240.60 | 60 | 7.25 | 29.8 | 42 | -10 | 289 |
| 29 Apr | 1252.50 | 53.75 | 11.649999999999999 | 30.31 | 640 | 51 | 307 |
| 28 Apr | 1272.20 | 41.8 | -1.3500000000000014 | 28.95 | 295 | 49 | 255 |
| 27 Apr | 1274.10 | 43.3 | -26.85000000000001 | 29.56 | 403 | 40 | 205 |
| 24 Apr | 1238.60 | 68.3 | -7.549999999999997 | 34.29 | 33 | 1 | 165 |
| 23 Apr | 1260.30 | 77.7 | 49.1 | 44.99 | 316 | 55 | 163 |
| 22 Apr | 1348.70 | 35.7 | 13.000000000000004 | 36.43 | 207 | 105 | 105 |
| 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 | 0.21 | 0 | 0 | 0 |
| 9 Apr | 1257.00 | 22.7 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1246.40 | 22.7 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1234.10 | 22.7 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1185.90 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1190.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1231.60 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1268.40 | 0 | 0 | 0.32 | 0 | 0 | 0 |
| 24 Mar | 1234.20 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1231.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1281.20 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1294.30 | 0 | 0 | 1.82 | 0 | 0 | 0 |
| 18 Mar | 1343.90 | 0 | 0 | 4.47 | 0 | 0 | 0 |
| 17 Mar | 1317.10 | 0 | 0 | 3.07 | 0 | 0 | 0 |
| 16 Mar | 1297.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1310.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1354.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1365.50 | 0 | 0 | 4.95 | 0 | 0 | 0 |
| 10 Mar | 1358.00 | 0 | 0 | 4.4 | 0 | 0 | 0 |
| 9 Mar | 1331.40 | 0 | 0 | 3.68 | 0 | 0 | 0 |
| 6 Mar | 1349.20 | 0 | 0 | 4.18 | 0 | 0 | 0 |
| 5 Mar | 1352.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1318.70 | 0 | 0 | 3.23 | 0 | 0 | 0 |
| 2 Mar | 1354.00 | 0 | 0 | 4.35 | 0 | 0 | 0 |
For Havells India Limited - strike price 1280 expiring on 26MAY2026
Delta for 1280 PE is -0.62
Historical price for 1280 PE is as follows
On 30 Apr HAVELLS was trading at 1240.60. The strike last trading price was 60, which was 7.25 higher than the previous day. The implied volatity was 29.8, the open interest changed by -10 which decreased total open position to 289
On 29 Apr HAVELLS was trading at 1252.50. The strike last trading price was 53.75, which was 11.649999999999999 higher than the previous day. The implied volatity was 30.31, the open interest changed by 51 which increased total open position to 307
On 28 Apr HAVELLS was trading at 1272.20. The strike last trading price was 41.8, which was -1.3500000000000014 lower than the previous day. The implied volatity was 28.95, the open interest changed by 49 which increased total open position to 255
On 27 Apr HAVELLS was trading at 1274.10. The strike last trading price was 43.3, which was -26.85000000000001 lower than the previous day. The implied volatity was 29.56, the open interest changed by 40 which increased total open position to 205
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 68.3, which was -7.549999999999997 lower than the previous day. The implied volatity was 34.29, the open interest changed by 1 which increased total open position to 165
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 77.7, which was 49.1 higher than the previous day. The implied volatity was 44.99, the open interest changed by 55 which increased total open position to 163
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 35.7, which was 13.000000000000004 higher than the previous day. The implied volatity was 36.43, the open interest changed by 105 which increased total open position to 105
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 0.21, 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 22.7, 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 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 22.7, 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 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 22.7, 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 1 Apr HAVELLS was trading at 1185.90. 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 30 Mar HAVELLS was trading at 1190.60. 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 27 Mar HAVELLS was trading at 1231.60. 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 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.32, 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 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 23 Mar HAVELLS was trading at 1231.00. 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 20 Mar HAVELLS was trading at 1281.20. 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 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.82, 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 0, which was 0 lower than the previous day. The implied volatity was 4.47, 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 0, which was 0 lower than the previous day. The implied volatity was 3.07, 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 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 Mar HAVELLS was trading at 1310.20. 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 12 Mar HAVELLS was trading at 1354.00. 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 11 Mar HAVELLS was trading at 1365.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.95, 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 0, which was 0 lower than the previous day. The implied volatity was 4.4, 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 0, which was 0 lower than the previous day. The implied volatity was 3.68, 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 0, which was 0 lower than the previous day. The implied volatity was 4.18, 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 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 Mar HAVELLS was trading at 1318.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.23, 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 0, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
