HAVELLS
Havells India Limited
Historical option data for HAVELLS
21 Apr 2026 04:10 PM IST
| HAVELLS 28-Apr-2026 (6d) 1290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -1.82
Gamma: 0.00432
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 1328.80 | 56.75 | 15.799999999999997 | 40.88 | 37 | -3 | 139 | |||||||||
| 20 Apr | 1302.10 | 40.3 | -4.150000000000006 | 42.61 | 86 | -37 | 142 | |||||||||
| 17 Apr | 1306.40 | 44 | 7.399999999999999 | 38.77 | 229 | -56 | 176 | |||||||||
| 16 Apr | 1291.10 | 36.55 | 3.5 | 36.17 | 733 | -143 | 235 | |||||||||
| 15 Apr | 1285.20 | 34.5 | 2 | 35.16 | 1,690 | 278 | 379 | |||||||||
| 13 Apr | 1273.90 | 32.95 | -2.8999999999999986 | 37.45 | 201 | 76 | 102 | |||||||||
| 10 Apr | 1281.70 | 34.9 | 7.899999999999999 | 33.15 | 110 | 16 | 25 | |||||||||
| 9 Apr | 1257.00 | 26 | 2.9 | 34.06 | 26 | 3 | 9 | |||||||||
| 8 Apr | 1246.40 | 23.1 | -9.75 | 33.21 | 9 | 1 | 4 | |||||||||
| 7 Apr | 1234.10 | 32.85 | -113.2 | - | 0 | 0 | 3 | |||||||||
| 6 Apr | 1206.60 | 32.85 | -113.2 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1180.60 | 32.85 | -113.2 | - | 0 | 0 | 3 | |||||||||
| 1 Apr | 1185.90 | 32.85 | -113.2 | - | 0 | 0 | 3 | |||||||||
| 30 Mar | 1190.60 | 32.85 | -113.2 | - | 0 | 0 | 3 | |||||||||
| 27 Mar | 1231.60 | 32.85 | -113.2 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 1268.40 | 32.85 | -113.2 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 1234.20 | 32.85 | -113.2 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 1231.00 | 32.85 | -113.2 | 33.89 | 3 | 1 | 1 | |||||||||
| 20 Mar | 1281.20 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1294.30 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1343.90 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1317.10 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1297.30 | 146.05 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1310.20 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1354.00 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1365.50 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1358.00 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1331.40 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1349.20 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1352.50 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1318.70 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1354.00 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1397.10 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1413.70 | 146.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1290 expiring on 28APR2026
Delta for 1290 CE is 0.73
Historical price for 1290 CE is as follows
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 56.75, which was 15.799999999999997 higher than the previous day. The implied volatity was 40.88, the open interest changed by -3 which decreased total open position to 139
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 40.3, which was -4.150000000000006 lower than the previous day. The implied volatity was 42.61, the open interest changed by -37 which decreased total open position to 142
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 44, which was 7.399999999999999 higher than the previous day. The implied volatity was 38.77, the open interest changed by -56 which decreased total open position to 176
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 36.55, which was 3.5 higher than the previous day. The implied volatity was 36.17, the open interest changed by -143 which decreased total open position to 235
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 34.5, which was 2 higher than the previous day. The implied volatity was 35.16, the open interest changed by 278 which increased total open position to 379
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 32.95, which was -2.8999999999999986 lower than the previous day. The implied volatity was 37.45, the open interest changed by 76 which increased total open position to 102
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 34.9, which was 7.899999999999999 higher than the previous day. The implied volatity was 33.15, the open interest changed by 16 which increased total open position to 25
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 26, which was 2.9 higher than the previous day. The implied volatity was 34.06, the open interest changed by 3 which increased total open position to 9
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 23.1, which was -9.75 lower than the previous day. The implied volatity was 33.21, the open interest changed by 1 which increased total open position to 4
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 32.85, which was -113.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 32.85, which was -113.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 32.85, which was -113.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 32.85, which was -113.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 32.85, which was -113.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 32.85, which was -113.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 32.85, which was -113.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 32.85, which was -113.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 32.85, which was -113.2 lower than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 1
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 146.05, 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 146.05, 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 146.05, 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 146.05, 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 146.05, which was 0 lower than the previous day. The implied volatity was 0.07, 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 146.05, 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 146.05, 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 146.05, 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 146.05, 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 146.05, 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 146.05, 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 146.05, 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 146.05, 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 146.05, 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 146.05, 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 146.05, 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 (6d) 1290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.01
Theta: -1.82
Gamma: 0.00417
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 1328.80 | 15.95 | -8.600000000000001 | 43.88 | 176 | -6 | 382 |
| 20 Apr | 1302.10 | 25.75 | 0.8999999999999986 | 39.46 | 180 | 42 | 389 |
| 17 Apr | 1306.40 | 24.45 | -7.699999999999999 | 35.02 | 231 | -7 | 347 |
| 16 Apr | 1291.10 | 31.8 | -7.849999999999998 | 35.65 | 225 | 24 | 352 |
| 15 Apr | 1285.20 | 38.45 | -4.599999999999994 | 39.17 | 651 | 311 | 325 |
| 13 Apr | 1273.90 | 43.5 | -13.799999999999997 | 35.3 | 32 | 6 | 14 |
| 10 Apr | 1281.70 | 57.3 | 57.3 | - | 0 | 0 | 8 |
| 9 Apr | 1257.00 | 57.3 | 11.3 | - | 0 | -1 | 0 |
| 8 Apr | 1246.40 | 57.3 | 11.3 | 29.75 | 13 | 0 | 9 |
| 7 Apr | 1234.10 | 46 | 23.65 | - | 0 | 0 | 9 |
| 6 Apr | 1206.60 | 46 | 23.65 | - | 0 | 0 | 9 |
| 2 Apr | 1180.60 | 46 | 23.65 | - | 0 | 0 | 9 |
| 1 Apr | 1185.90 | 46 | 23.65 | - | 0 | 0 | 9 |
| 30 Mar | 1190.60 | 46 | 23.65 | - | 0 | 0 | 9 |
| 27 Mar | 1231.60 | 46 | 23.65 | - | 0 | 0 | 9 |
| 25 Mar | 1268.40 | 46 | 23.65 | 33.12 | 5 | 3 | 9 |
| 24 Mar | 1234.20 | 22.35 | 9.55 | - | 0 | 0 | 6 |
| 23 Mar | 1231.00 | 22.35 | 9.55 | - | 0 | 0 | 6 |
| 20 Mar | 1281.20 | 22.35 | 9.55 | - | 0 | 0 | 0 |
| 19 Mar | 1294.30 | 22.35 | 9.55 | - | 4 | 0 | 6 |
| 18 Mar | 1343.90 | 22.35 | 9.55 | 27.17 | 4 | -2 | 6 |
| 17 Mar | 1317.10 | 12.8 | -11.95 | - | 0 | 0 | 8 |
| 16 Mar | 1297.30 | 12.8 | -11.95 | - | 0 | 0 | 0 |
| 13 Mar | 1310.20 | 12.8 | -11.95 | - | 0 | 0 | 0 |
| 12 Mar | 1354.00 | 12.8 | -11.95 | - | 0 | 0 | 0 |
| 11 Mar | 1365.50 | 12.8 | -11.95 | 22.73 | 2 | 0 | 8 |
| 10 Mar | 1358.00 | 24.75 | 15.35 | 29.78 | 6 | 2 | 4 |
| 9 Mar | 1331.40 | 9.4 | -8.1 | - | 0 | 0 | 2 |
| 6 Mar | 1349.20 | 9.4 | -8.1 | - | 0 | 0 | 2 |
| 5 Mar | 1352.50 | 9.4 | -8.1 | - | 0 | 0 | 0 |
| 4 Mar | 1318.70 | 9.4 | -8.1 | - | 0 | 0 | 2 |
| 2 Mar | 1354.00 | 9.4 | -8.1 | - | 0 | 2 | 0 |
| 27 Feb | 1397.10 | 9.4 | -8.1 | 22.49 | 2 | 0 | 0 |
| 26 Feb | 1413.70 | 17.5 | 0 | - | 0 | 0 | 0 |
For Havells India Limited - strike price 1290 expiring on 28APR2026
Delta for 1290 PE is -0.3
Historical price for 1290 PE is as follows
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 15.95, which was -8.600000000000001 lower than the previous day. The implied volatity was 43.88, the open interest changed by -6 which decreased total open position to 382
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 25.75, which was 0.8999999999999986 higher than the previous day. The implied volatity was 39.46, the open interest changed by 42 which increased total open position to 389
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 24.45, which was -7.699999999999999 lower than the previous day. The implied volatity was 35.02, the open interest changed by -7 which decreased total open position to 347
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 31.8, which was -7.849999999999998 lower than the previous day. The implied volatity was 35.65, the open interest changed by 24 which increased total open position to 352
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 38.45, which was -4.599999999999994 lower than the previous day. The implied volatity was 39.17, the open interest changed by 311 which increased total open position to 325
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 43.5, which was -13.799999999999997 lower than the previous day. The implied volatity was 35.3, the open interest changed by 6 which increased total open position to 14
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 57.3, which was 57.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 57.3, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 57.3, which was 11.3 higher than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 9
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 46, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 46, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 46, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 46, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 46, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 46, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 46, which was 23.65 higher than the previous day. The implied volatity was 33.12, the open interest changed by 3 which increased total open position to 9
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 22.35, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 22.35, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 22.35, which was 9.55 higher 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 22.35, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 22.35, which was 9.55 higher than the previous day. The implied volatity was 27.17, the open interest changed by -2 which decreased total open position to 6
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 12.8, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 12.8, which was -11.95 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 12.8, which was -11.95 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 12.8, which was -11.95 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 12.8, which was -11.95 lower than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 8
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 24.75, which was 15.35 higher than the previous day. The implied volatity was 29.78, the open interest changed by 2 which increased total open position to 4
On 9 Mar HAVELLS was trading at 1331.40. The strike last trading price was 9.4, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar HAVELLS was trading at 1349.20. The strike last trading price was 9.4, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar HAVELLS was trading at 1352.50. The strike last trading price was 9.4, which was -8.1 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 9.4, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was 9.4, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb HAVELLS was trading at 1397.10. The strike last trading price was 9.4, which was -8.1 lower than the previous day. The implied volatity was 22.49, 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 17.5, 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
