HAVELLS

Havells India Limited

1409.6 +7.20 (0.51%)

L: 1400.2 H: 1413.1

Back to Option Chain

Historical option data for HAVELLS
12 Dec 2025 04:11 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 30-DEC-2025 1300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	137.05 ₹ 68,525	-5 -2500.00	-	0 0	0 0	3 1,500

11 Dec	1402.40	137.05 ₹ 68,525	-5 -2500.00	-	0 0	0 0	3 1,500
10 Dec	1389.90	137.05 ₹ 68,525	-5 -2500.00	-	0 0	0 0	3 1,500
9 Dec	1419.80	137.05 ₹ 68,525	-5 -2500.00	-	0 0	0 0	0 0
8 Dec	1407.30	137.05 ₹ 68,525	-5 -2500.00	-	0 0	0 0	3 1,500
5 Dec	1436.50	137.05 ₹ 68,525	-5 -2500.00	-	0 0	0 0	0 0
4 Dec	1433.50	137.05 ₹ 68,525	-5 -2500.00	-	2 1,000	0 0	3 1,500
3 Dec	1420.60	142.05 ₹ 71,025	-10.3 -5150.00	-	0 0	0 0	0 0
2 Dec	1422.50	142.05 ₹ 71,025	-10.3 -5150.00	-	0 0	0 0	0 0
1 Dec	1435.30	142.05 ₹ 71,025	-10.3 -5150.00	-	0 0	0 0	0 0
28 Nov	1441.90	142.05 ₹ 71,025	-10.3 -5150.00	-	0 0	-1 -500	0 0
27 Nov	1434.60	142.05 ₹ 71,025	-10.3 -5150.00	-	3 1,500	-1 -500	3 1,500
26 Nov	1439.80	152.35 ₹ 76,175	16.5 8250.00	22.41	10 5,000	-4 -2,000	4 2,000
25 Nov	1419.40	135.85 ₹ 67,925	-14 -7000.00	24.05	5 2,500	0 0	6 3,000
24 Nov	1424.60	149.85 ₹ 74,925	-53.4 -26700.00	-	0 0	6 3,000	0 0
21 Nov	1441.10	149.85 ₹ 74,925	-53.4 -26700.00	-	6 3,000	3 1,500	3 1,500

For Havells India Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 137.05, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 137.05, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 137.05, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 137.05, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 137.05, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 137.05, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 137.05, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 142.05, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 142.05, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 142.05, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 142.05, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 142.05, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 152.35, which was 16.5 higher than the previous day. The implied volatity was 22.41, the open interest changed by -4 which decreased total open position to 4

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 135.85, which was -14 lower than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 6

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 149.85, which was -53.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 149.85, which was -53.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

HAVELLS 30DEC2025 1300 PE
Delta: -0.04 Vega: 0.27 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	1.15 ₹ 575	-0.55 -275.00	22.40	48 24,000	-6 -3,000	447 2,23,500
11 Dec	1402.40	1.7 ₹ 850	-1 -500.00	22.62	79 39,500	6 3,000	457 2,28,500
10 Dec	1389.90	2.7 ₹ 1,350	1.65 825.00	22.41	213 1,06,500	20 10,000	451 2,25,500
9 Dec	1419.80	1.05 ₹ 525	-0.45 -225.00	21.90	323 1,61,500	36 18,000	435 2,17,500
8 Dec	1407.30	1.5 ₹ 750	0.5 250.00	21.07	103 51,500	-2 -1,000	399 1,99,500
5 Dec	1436.50	1 ₹ 500	-0.55 -275.00	22.03	4 2,000	-1 -500	401 2,00,500
4 Dec	1433.50	1.55 ₹ 775	0.25 125.00	-	0 0	2 1,000	0 0
3 Dec	1420.60	1.55 ₹ 775	0.25 125.00	21.01	5 2,500	1 500	401 2,00,500
2 Dec	1422.50	1.3 ₹ 650	0.1 50.00	20.91	31 15,500	22 11,000	400 2,00,000
1 Dec	1435.30	1.2 ₹ 600	0.2 100.00	20.85	3 1,500	1 500	378 1,89,000
28 Nov	1441.90	1 ₹ 500	-0.35 -175.00	20.58	36 18,000	1 500	377 1,88,500
27 Nov	1434.60	1.35 ₹ 675	0.1 50.00	20.39	200 1,00,000	179 89,500	376 1,88,000
26 Nov	1439.80	1.25 ₹ 625	-1.3 -650.00	20.26	223 1,11,500	167 83,500	197 98,500
25 Nov	1419.40	2.5 ₹ 1,250	-0.35 -175.00	20.79	32 16,000	9 4,500	30 15,000
24 Nov	1424.60	2.8 ₹ 1,400	0.15 75.00	20.75	32 16,000	18 9,000	22 11,000
21 Nov	1441.10	2.65 ₹ 1,325	-6.35 -3175.00	22.49	4 2,000	3 1,500	3 1,500

For Havells India Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.04

Historical price for 1300 PE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 22.40, the open interest changed by -6 which decreased total open position to 447

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 1.7, which was -1 lower than the previous day. The implied volatity was 22.62, the open interest changed by 6 which increased total open position to 457

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 2.7, which was 1.65 higher than the previous day. The implied volatity was 22.41, the open interest changed by 20 which increased total open position to 451

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 21.90, the open interest changed by 36 which increased total open position to 435

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 1.5, which was 0.5 higher than the previous day. The implied volatity was 21.07, the open interest changed by -2 which decreased total open position to 399

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 22.03, the open interest changed by -1 which decreased total open position to 401

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 21.01, the open interest changed by 1 which increased total open position to 401

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 20.91, the open interest changed by 22 which increased total open position to 400

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 20.85, the open interest changed by 1 which increased total open position to 378

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 20.58, the open interest changed by 1 which increased total open position to 377

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 20.39, the open interest changed by 179 which increased total open position to 376

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 1.25, which was -1.3 lower than the previous day. The implied volatity was 20.26, the open interest changed by 167 which increased total open position to 197

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was 20.79, the open interest changed by 9 which increased total open position to 30

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was 20.75, the open interest changed by 18 which increased total open position to 22

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 2.65, which was -6.35 lower than the previous day. The implied volatity was 22.49, the open interest changed by 3 which increased total open position to 3

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD