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 1320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
11 Dec	1402.40	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
10 Dec	1389.90	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
9 Dec	1419.80	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
8 Dec	1407.30	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
5 Dec	1436.50	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
4 Dec	1433.50	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
3 Dec	1420.60	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
2 Dec	1422.50	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
1 Dec	1435.30	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
28 Nov	1441.90	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
27 Nov	1434.60	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
26 Nov	1439.80	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
25 Nov	1419.40	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
24 Nov	1424.60	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
21 Nov	1441.10	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
20 Nov	1448.50	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0

19 Nov	1440.40	219 ₹ 1,09,500	0 0.00	-	0 0	0 0	0 0
24 Oct	1494.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1496.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1484.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1464.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1449.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1495.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1485.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1503.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1502.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1497.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1488.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1320 expiring on 30DEC2025

Delta for 1320 CE is -

Historical price for 1320 CE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 219, 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 Dec HAVELLS was trading at 1402.40. The strike last trading price was 219, 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 Dec HAVELLS was trading at 1389.90. The strike last trading price was 219, 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 Dec HAVELLS was trading at 1419.80. The strike last trading price was 219, 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 Dec HAVELLS was trading at 1407.30. The strike last trading price was 219, 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 Dec HAVELLS was trading at 1436.50. The strike last trading price was 219, 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 Dec HAVELLS was trading at 1433.50. The strike last trading price was 219, 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 Dec HAVELLS was trading at 1420.60. The strike last trading price was 219, 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 Dec HAVELLS was trading at 1422.50. The strike last trading price was 219, 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 Dec HAVELLS was trading at 1435.30. The strike last trading price was 219, 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 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 219, 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 Nov HAVELLS was trading at 1434.60. The strike last trading price was 219, 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 Nov HAVELLS was trading at 1439.80. The strike last trading price was 219, 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 Nov HAVELLS was trading at 1419.40. The strike last trading price was 219, 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 Nov HAVELLS was trading at 1424.60. The strike last trading price was 219, 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 Nov HAVELLS was trading at 1441.10. The strike last trading price was 219, 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 Nov HAVELLS was trading at 1448.50. The strike last trading price was 219, 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 Nov HAVELLS was trading at 1440.40. The strike last trading price was 219, 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 Oct HAVELLS was trading at 1494.90. 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 23 Oct HAVELLS was trading at 1496.40. 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 21 Oct HAVELLS was trading at 1484.10. 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 Oct HAVELLS was trading at 1464.40. 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 14 Oct HAVELLS was trading at 1449.10. 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 10 Oct HAVELLS was trading at 1495.90. 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 9 Oct HAVELLS was trading at 1485.80. 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 8 Oct HAVELLS was trading at 1503.50. 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 7 Oct HAVELLS was trading at 1502.30. 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 6 Oct HAVELLS was trading at 1497.70. 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 3 Oct HAVELLS was trading at 1488.10. 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

HAVELLS 30DEC2025 1320 PE
Delta: -0.06 Vega: 0.37 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	1.65 ₹ 825	-0.8 -400.00	20.60	48 24,000	21 10,500	152 76,000
11 Dec	1402.40	2.35 ₹ 1,175	-1.8 -900.00	20.72	86 43,000	-14 -7,000	132 66,000
10 Dec	1389.90	4.25 ₹ 2,125	2.65 1325.00	21.34	187 93,500	52 26,000	146 73,000
9 Dec	1419.80	1.6 ₹ 800	0.05 25.00	20.20	36 18,000	-8 -4,000	94 47,000
8 Dec	1407.30	1.55 ₹ 775	0.15 75.00	-	0 0	0 0	102 51,000
5 Dec	1436.50	1.55 ₹ 775	0.15 75.00	21.12	4 2,000	-1 -500	101 50,500
4 Dec	1433.50	1.4 ₹ 700	-0.5 -250.00	20.01	4 2,000	-1 -500	102 51,000
3 Dec	1420.60	1.9 ₹ 950	-0.35 -175.00	19.33	55 27,500	5 2,500	103 51,500
2 Dec	1422.50	2.25 ₹ 1,125	0.35 175.00	19.68	45 22,500	30 15,000	98 49,000
1 Dec	1435.30	1.9 ₹ 950	0.15 75.00	20.47	6 3,000	3 1,500	68 34,000
28 Nov	1441.90	1.75 ₹ 875	-0.4 -200.00	20.30	11 5,500	6 3,000	66 33,000
27 Nov	1434.60	2.15 ₹ 1,075	0.15 75.00	19.79	9 4,500	6 3,000	58 29,000
26 Nov	1439.80	1.85 ₹ 925	-2.15 -1075.00	19.38	21 10,500	10 5,000	51 25,500
25 Nov	1419.40	4 ₹ 2,000	-0.05 -25.00	20.46	1 500	0 0	41 20,500
24 Nov	1424.60	4.05 ₹ 2,025	0.45 225.00	19.93	5 2,500	2 1,000	40 20,000
21 Nov	1441.10	3.6 ₹ 1,800	0 0.00	21.58	42 21,000	7 3,500	38 19,000
20 Nov	1448.50	3.6 ₹ 1,800	-0.75 -375.00	22.15	31 15,500	15 7,500	30 15,000
19 Nov	1440.40	4.2 ₹ 2,100	-12.8 -6400.00	22.36	22 11,000	14 7,000	14 7,000
24 Oct	1494.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1496.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1484.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1464.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1449.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1495.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1485.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1503.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1502.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1497.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1488.10	0 ₹ 0	0 0.00	7.27	0 0	0 0	0 0

For Havells India Limited - strike price 1320 expiring on 30DEC2025

Delta for 1320 PE is -0.06

Historical price for 1320 PE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 1.65, which was -0.8 lower than the previous day. The implied volatity was 20.60, the open interest changed by 21 which increased total open position to 152

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 2.35, which was -1.8 lower than the previous day. The implied volatity was 20.72, the open interest changed by -14 which decreased total open position to 132

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 4.25, which was 2.65 higher than the previous day. The implied volatity was 21.34, the open interest changed by 52 which increased total open position to 146

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 20.20, the open interest changed by -8 which decreased total open position to 94

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 21.12, the open interest changed by -1 which decreased total open position to 101

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 20.01, the open interest changed by -1 which decreased total open position to 102

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 19.33, the open interest changed by 5 which increased total open position to 103

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 19.68, the open interest changed by 30 which increased total open position to 98

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 20.47, the open interest changed by 3 which increased total open position to 68

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 20.30, the open interest changed by 6 which increased total open position to 66

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 19.79, the open interest changed by 6 which increased total open position to 58

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 1.85, which was -2.15 lower than the previous day. The implied volatity was 19.38, the open interest changed by 10 which increased total open position to 51

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was 20.46, the open interest changed by 0 which decreased total open position to 41

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 4.05, which was 0.45 higher than the previous day. The implied volatity was 19.93, the open interest changed by 2 which increased total open position to 40

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 21.58, the open interest changed by 7 which increased total open position to 38

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 3.6, which was -0.75 lower than the previous day. The implied volatity was 22.15, the open interest changed by 15 which increased total open position to 30

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 4.2, which was -12.8 lower than the previous day. The implied volatity was 22.36, the open interest changed by 14 which increased total open position to 14

On 3 Oct HAVELLS was trading at 1488.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0

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