HAVELLS
Havells India Limited
Historical option data for HAVELLS
22 Apr 2026 04:10 PM IST
| HAVELLS 28-Apr-2026 (5d) 1330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -2.27
Gamma: 0.00574
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1348.70 | 25.5 | -4.699999999999999 | 39.82 | 4,780 | 270 | 439 | |||||||||
| 21 Apr | 1328.80 | 31.75 | 11.399999999999999 | 39.87 | 948 | 87 | 176 | |||||||||
| 20 Apr | 1302.10 | 19 | -4.649999999999999 | 40.06 | 195 | 11 | 87 | |||||||||
| 17 Apr | 1306.40 | 23.3 | 4.150000000000002 | 35.69 | 169 | 28 | 84 | |||||||||
| 16 Apr | 1291.10 | 19.1 | 2.1000000000000014 | 35.75 | 139 | -33 | 55 | |||||||||
| 15 Apr | 1285.20 | 18.1 | 1 | 34.56 | 196 | 33 | 88 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 1273.90 | 17.55 | -0.5500000000000007 | 35.77 | 96 | 38 | 44 | |||||||||
| 10 Apr | 1281.70 | 18.1 | -98.69999999999999 | 31.2 | 7 | 5 | 5 | |||||||||
| 9 Apr | 1257.00 | 116.8 | 0 | 6.45 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1246.40 | 116.8 | 0 | 6.94 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1234.10 | 116.8 | 0 | 7.97 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1206.60 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1180.60 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1185.90 | 116.8 | 0 | 10.06 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1190.60 | 116.8 | 0 | 9.19 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1231.60 | 116.8 | 0 | 6.27 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1268.40 | 116.8 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1234.20 | 116.8 | 0 | 5.75 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1231.00 | 116.8 | 0 | 5.92 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1281.20 | 116.8 | 0 | 2.2 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1294.30 | 116.8 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1343.90 | 116.8 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1317.10 | 116.8 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1297.30 | 116.8 | 0 | 1.39 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1310.20 | 116.8 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1354.00 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1365.50 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1358.00 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1331.40 | 116.8 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1349.20 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1352.50 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1318.70 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1354.00 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1397.10 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1413.70 | 116.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1330 expiring on 28APR2026
Delta for 1330 CE is 0.48
Historical price for 1330 CE is as follows
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 25.5, which was -4.699999999999999 lower than the previous day. The implied volatity was 39.82, the open interest changed by 270 which increased total open position to 439
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 31.75, which was 11.399999999999999 higher than the previous day. The implied volatity was 39.87, the open interest changed by 87 which increased total open position to 176
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 19, which was -4.649999999999999 lower than the previous day. The implied volatity was 40.06, the open interest changed by 11 which increased total open position to 87
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 23.3, which was 4.150000000000002 higher than the previous day. The implied volatity was 35.69, the open interest changed by 28 which increased total open position to 84
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 19.1, which was 2.1000000000000014 higher than the previous day. The implied volatity was 35.75, the open interest changed by -33 which decreased total open position to 55
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 18.1, which was 1 higher than the previous day. The implied volatity was 34.56, the open interest changed by 33 which increased total open position to 88
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 17.55, which was -0.5500000000000007 lower than the previous day. The implied volatity was 35.77, the open interest changed by 38 which increased total open position to 44
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 18.1, which was -98.69999999999999 lower than the previous day. The implied volatity was 31.2, the open interest changed by 5 which increased total open position to 5
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 116.8, which was 0 lower than the previous day. The implied volatity was 6.45, 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 116.8, which was 0 lower than the previous day. The implied volatity was 6.94, 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 116.8, which was 0 lower than the previous day. The implied volatity was 7.97, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 116.8, 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 Apr HAVELLS was trading at 1180.60. The strike last trading price was 116.8, 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 116.8, which was 0 lower than the previous day. The implied volatity was 10.06, 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 116.8, which was 0 lower than the previous day. The implied volatity was 9.19, 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 116.8, which was 0 lower than the previous day. The implied volatity was 6.27, 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 116.8, which was 0 lower than the previous day. The implied volatity was 1.98, 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 116.8, which was 0 lower than the previous day. The implied volatity was 5.75, 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 116.8, which was 0 lower than the previous day. The implied volatity was 5.92, 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 116.8, which was 0 lower than the previous day. The implied volatity was 2.2, 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 116.8, which was 0 lower than the previous day. The implied volatity was 1.05, 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 116.8, which was 0 lower than the previous day. The implied volatity was 0.06, 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 116.8, which was 0 lower than the previous day. The implied volatity was 0.48, 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 116.8, which was 0 lower than the previous day. The implied volatity was 1.39, 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 116.8, which was 0 lower than the previous day. The implied volatity was 0.2, 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 116.8, 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 116.8, 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 116.8, 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 116.8, which was 0 lower than the previous day. The implied volatity was 0.05, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 116.8, 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 (5d) 1330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.01
Theta: -2.21
Gamma: 0.00538
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1348.70 | 32 | 0.3999999999999986 | 42.51 | 7,160 | 424 | 496 |
| 21 Apr | 1328.80 | 31.4 | -12.350000000000001 | 43.96 | 137 | 51 | 62 |
| 20 Apr | 1302.10 | 43.9 | -44.1 | 37.71 | 16 | 8 | 9 |
| 17 Apr | 1306.40 | 88 | 88 | - | 0 | 0 | 1 |
| 16 Apr | 1291.10 | 88 | 88 | - | 0 | 0 | 1 |
| 15 Apr | 1285.20 | 88 | 88 | - | 0 | 0 | 1 |
| 13 Apr | 1273.90 | 88 | 88 | - | 0 | 0 | 1 |
| 10 Apr | 1281.70 | 88 | -12.849999999999994 | - | 0 | 0 | 1 |
| 9 Apr | 1257.00 | 88 | 72 | - | 0 | 0 | 0 |
| 8 Apr | 1246.40 | 88 | 72 | - | 0 | 0 | 1 |
| 7 Apr | 1234.10 | 88 | 72 | - | 0 | 0 | 1 |
| 6 Apr | 1206.60 | 88 | 72 | - | 0 | 0 | 1 |
| 2 Apr | 1180.60 | 88 | 72 | - | 0 | 0 | 1 |
| 1 Apr | 1185.90 | 88 | 72 | - | 0 | 0 | 1 |
| 30 Mar | 1190.60 | 88 | 72 | - | 0 | 0 | 1 |
| 27 Mar | 1231.60 | 88 | 72 | - | 0 | 0 | 1 |
| 25 Mar | 1268.40 | 88 | 72 | - | 0 | 0 | 1 |
| 24 Mar | 1234.20 | 88 | 72 | - | 0 | 0 | 1 |
| 23 Mar | 1231.00 | 88 | 72 | 13.1 | 2 | 0 | 3 |
| 20 Mar | 1281.20 | 16 | -11.8 | - | 0 | 0 | 0 |
| 19 Mar | 1294.30 | 16 | -11.8 | - | 0 | 0 | 3 |
| 18 Mar | 1343.90 | 16 | -11.8 | - | 0 | 0 | 3 |
| 17 Mar | 1317.10 | 16 | -11.8 | - | 0 | 0 | 3 |
| 16 Mar | 1297.30 | 16 | -11.8 | - | 0 | 0 | 0 |
| 13 Mar | 1310.20 | 16 | -11.8 | - | 0 | 0 | 0 |
| 12 Mar | 1354.00 | 16 | -11.8 | - | 0 | 0 | 0 |
| 11 Mar | 1365.50 | 16 | -11.8 | - | 0 | 0 | 3 |
| 10 Mar | 1358.00 | 16 | -11.8 | - | 0 | 0 | 3 |
| 9 Mar | 1331.40 | 16 | -11.8 | - | 0 | 0 | 3 |
| 6 Mar | 1349.20 | 16 | -11.8 | - | 0 | 0 | 3 |
| 5 Mar | 1352.50 | 16 | -11.8 | - | 0 | 0 | 0 |
| 4 Mar | 1318.70 | 16 | -11.8 | - | 0 | 0 | 3 |
| 2 Mar | 1354.00 | 16 | -11.8 | - | 0 | 3 | 0 |
| 27 Feb | 1397.10 | 16 | -11.8 | 21.6 | 5 | 3 | 3 |
| 26 Feb | 1413.70 | 27.8 | 0 | 5.15 | 0 | 0 | 0 |
For Havells India Limited - strike price 1330 expiring on 28APR2026
Delta for 1330 PE is -0.51
Historical price for 1330 PE is as follows
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 32, which was 0.3999999999999986 higher than the previous day. The implied volatity was 42.51, the open interest changed by 424 which increased total open position to 496
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 31.4, which was -12.350000000000001 lower than the previous day. The implied volatity was 43.96, the open interest changed by 51 which increased total open position to 62
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 43.9, which was -44.1 lower than the previous day. The implied volatity was 37.71, the open interest changed by 8 which increased total open position to 9
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 88, which was 88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 88, which was 88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 88, which was 88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 88, which was 88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 88, which was -12.849999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 88, which was 72 higher 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 88, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 88, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 88, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 88, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 88, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 88, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 88, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 88, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 88, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 88, which was 72 higher than the previous day. The implied volatity was 13.1, the open interest changed by 0 which decreased total open position to 3
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 16, which was -11.8 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 16, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 16, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 16, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 16, which was -11.8 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 16, which was -11.8 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 16, which was -11.8 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 16, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 16, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar HAVELLS was trading at 1331.40. The strike last trading price was 16, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar HAVELLS was trading at 1349.20. The strike last trading price was 16, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar HAVELLS was trading at 1352.50. The strike last trading price was 16, which was -11.8 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 16, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was 16, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 27 Feb HAVELLS was trading at 1397.10. The strike last trading price was 16, which was -11.8 lower than the previous day. The implied volatity was 21.6, the open interest changed by 3 which increased total open position to 3
On 26 Feb HAVELLS was trading at 1413.70. The strike last trading price was 27.8, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
