HAVELLS

Havells India Limited

1273.9 -12.90 (-1.00%)

L: 1257.9 H: 1286.8

Back to Option Chain

Historical option data for HAVELLS
29 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HAVELLS 24-FEB-2026 1300 CE
Delta: 0.43 Vega: 1.33 Theta: -0.78 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

29 Jan	1273.90	25.6 ₹ 12,800	-8.1 -4050.00	25.05	817 4,08,500	51 25,500	625 3,12,500
28 Jan	1286.80	35.3 ₹ 17,650	0.1 50.00	25.33	795 3,97,500	161 80,500	575 2,87,500
27 Jan	1288.90	35 ₹ 17,500	0.3 150.00	22.82	606 3,03,000	157 78,500	413 2,06,500
23 Jan	1287.00	33.4 ₹ 16,700	-15.05 -7525.00	23.16	396 1,98,000	133 66,500	253 1,26,500
22 Jan	1311.80	48.5 ₹ 24,250	-3.65 -1825.00	21.05	99 49,500	20 10,000	121 60,500
21 Jan	1316.00	51.5 ₹ 25,750	-26.5 -13250.00	22.63	386 1,93,000	87 43,500	101 50,500
20 Jan	1346.30	78 ₹ 39,000	-61.4 -30700.00	26.75	18 9,000	14 7,000	14 7,000
19 Jan	1447.10	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0
16 Jan	1426.10	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0
14 Jan	1437.10	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0
13 Jan	1431.70	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0
12 Jan	1450.40	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0
9 Jan	1464.90	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0
8 Jan	1483.70	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0
7 Jan	1496.20	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0
6 Jan	1501.70	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0
5 Jan	1451.40	139.4 ₹ 69,700	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1300 expiring on 24FEB2026

Delta for 1300 CE is 0.43

Historical price for 1300 CE is as follows

On 29 Jan HAVELLS was trading at 1273.90. The strike last trading price was 25.6, which was -8.1 lower than the previous day. The implied volatity was 25.05, the open interest changed by 51 which increased total open position to 625

On 28 Jan HAVELLS was trading at 1286.80. The strike last trading price was 35.3, which was 0.1 higher than the previous day. The implied volatity was 25.33, the open interest changed by 161 which increased total open position to 575

On 27 Jan HAVELLS was trading at 1288.90. The strike last trading price was 35, which was 0.3 higher than the previous day. The implied volatity was 22.82, the open interest changed by 157 which increased total open position to 413

On 23 Jan HAVELLS was trading at 1287.00. The strike last trading price was 33.4, which was -15.05 lower than the previous day. The implied volatity was 23.16, the open interest changed by 133 which increased total open position to 253

On 22 Jan HAVELLS was trading at 1311.80. The strike last trading price was 48.5, which was -3.65 lower than the previous day. The implied volatity was 21.05, the open interest changed by 20 which increased total open position to 121

On 21 Jan HAVELLS was trading at 1316.00. The strike last trading price was 51.5, which was -26.5 lower than the previous day. The implied volatity was 22.63, the open interest changed by 87 which increased total open position to 101

On 20 Jan HAVELLS was trading at 1346.30. The strike last trading price was 78, which was -61.4 lower than the previous day. The implied volatity was 26.75, the open interest changed by 14 which increased total open position to 14

On 19 Jan HAVELLS was trading at 1447.10. The strike last trading price was 139.4, 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 Jan HAVELLS was trading at 1426.10. The strike last trading price was 139.4, 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 14 Jan HAVELLS was trading at 1437.10. The strike last trading price was 139.4, 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 Jan HAVELLS was trading at 1431.70. The strike last trading price was 139.4, 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 Jan HAVELLS was trading at 1450.40. The strike last trading price was 139.4, 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 Jan HAVELLS was trading at 1464.90. The strike last trading price was 139.4, 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 Jan HAVELLS was trading at 1483.70. The strike last trading price was 139.4, 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 Jan HAVELLS was trading at 1496.20. The strike last trading price was 139.4, 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 Jan HAVELLS was trading at 1501.70. The strike last trading price was 139.4, 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 Jan HAVELLS was trading at 1451.40. The strike last trading price was 139.4, 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 24FEB2026 1300 PE
Delta: -0.58 Vega: 1.33 Theta: -0.4 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1273.90	42.9 ₹ 21,450	6.15 3075.00	23.94	156 78,000	-24 -12,000	751 3,75,500
28 Jan	1286.80	34.2 ₹ 17,100	-3.9 -1950.00	24.32	385 1,92,500	200 1,00,000	773 3,86,500
27 Jan	1288.90	36.55 ₹ 18,275	-5.75 -2875.00	27.23	482 2,41,000	79 39,500	572 2,86,000
23 Jan	1287.00	45 ₹ 22,500	13.35 6675.00	28.4	512 2,56,000	120 60,000	496 2,48,000
22 Jan	1311.80	31.05 ₹ 15,525	1.95 975.00	27.84	146 73,000	16 8,000	375 1,87,500
21 Jan	1316.00	29.4 ₹ 14,700	10.65 5325.00	26.42	1,247 6,23,500	109 54,500	366 1,83,000
20 Jan	1346.30	22 ₹ 11,000	15 7500.00	27.66	491 2,45,500	253 1,26,500	256 1,28,000
19 Jan	1447.10	7 ₹ 3,500	1.35 675.00	29.71	1 500	0 0	2 1,000
16 Jan	1426.10	5.65 ₹ 2,825	-8.75 -4375.00	-	0 0	0 0	2 1,000
14 Jan	1437.10	5.65 ₹ 2,825	-8.75 -4375.00	-	0 0	0 0	2 1,000
13 Jan	1431.70	5.65 ₹ 2,825	-8.75 -4375.00	-	0 0	0 0	2 1,000
12 Jan	1450.40	5.65 ₹ 2,825	-8.75 -4375.00	-	0 0	0 0	2 1,000
9 Jan	1464.90	5.65 ₹ 2,825	-8.75 -4375.00	-	0 0	0 0	2 1,000
8 Jan	1483.70	5.65 ₹ 2,825	-8.75 -4375.00	-	0 0	0 0	2 1,000
7 Jan	1496.20	5.65 ₹ 2,825	-8.75 -4375.00	-	0 0	0 0	2 1,000
6 Jan	1501.70	5.65 ₹ 2,825	-8.75 -4375.00	-	0 0	0 0	2 1,000
5 Jan	1451.40	5.65 ₹ 2,825	-8.75 -4375.00	-	0 0	0 0	2 1,000

For Havells India Limited - strike price 1300 expiring on 24FEB2026

Delta for 1300 PE is -0.58

Historical price for 1300 PE is as follows

On 29 Jan HAVELLS was trading at 1273.90. The strike last trading price was 42.9, which was 6.15 higher than the previous day. The implied volatity was 23.94, the open interest changed by -24 which decreased total open position to 751

On 28 Jan HAVELLS was trading at 1286.80. The strike last trading price was 34.2, which was -3.9 lower than the previous day. The implied volatity was 24.32, the open interest changed by 200 which increased total open position to 773

On 27 Jan HAVELLS was trading at 1288.90. The strike last trading price was 36.55, which was -5.75 lower than the previous day. The implied volatity was 27.23, the open interest changed by 79 which increased total open position to 572

On 23 Jan HAVELLS was trading at 1287.00. The strike last trading price was 45, which was 13.35 higher than the previous day. The implied volatity was 28.4, the open interest changed by 120 which increased total open position to 496

On 22 Jan HAVELLS was trading at 1311.80. The strike last trading price was 31.05, which was 1.95 higher than the previous day. The implied volatity was 27.84, the open interest changed by 16 which increased total open position to 375

On 21 Jan HAVELLS was trading at 1316.00. The strike last trading price was 29.4, which was 10.65 higher than the previous day. The implied volatity was 26.42, the open interest changed by 109 which increased total open position to 366

On 20 Jan HAVELLS was trading at 1346.30. The strike last trading price was 22, which was 15 higher than the previous day. The implied volatity was 27.66, the open interest changed by 253 which increased total open position to 256

On 19 Jan HAVELLS was trading at 1447.10. The strike last trading price was 7, which was 1.35 higher than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 2

On 16 Jan HAVELLS was trading at 1426.10. The strike last trading price was 5.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Jan HAVELLS was trading at 1437.10. The strike last trading price was 5.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Jan HAVELLS was trading at 1431.70. The strike last trading price was 5.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Jan HAVELLS was trading at 1450.40. The strike last trading price was 5.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan HAVELLS was trading at 1464.90. The strike last trading price was 5.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan HAVELLS was trading at 1483.70. The strike last trading price was 5.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Jan HAVELLS was trading at 1496.20. The strike last trading price was 5.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 6 Jan HAVELLS was trading at 1501.70. The strike last trading price was 5.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Jan HAVELLS was trading at 1451.40. The strike last trading price was 5.65, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

Related Pages for HAVELLS

HAVELLS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD