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 1340 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	63.35 ₹ 31,675	-51.65 -25825.00	-	0 0	0 0	4 2,000
11 Dec	1402.40	63.35 ₹ 31,675	-51.65 -25825.00	-	5 2,500	0 0	4 2,000
10 Dec	1389.90	63.35 ₹ 31,675	-51.65 -25825.00	23.08	5 2,500	2 1,000	5 2,500
9 Dec	1419.80	115 ₹ 57,500	3 1500.00	-	0 0	0 0	0 0
8 Dec	1407.30	115 ₹ 57,500	3 1500.00	-	0 0	0 0	3 1,500
5 Dec	1436.50	115 ₹ 57,500	3 1500.00	-	0 0	0 0	0 0
4 Dec	1433.50	115 ₹ 57,500	3 1500.00	-	0 0	0 0	0 0
3 Dec	1420.60	115 ₹ 57,500	3 1500.00	-	0 0	0 0	0 0
2 Dec	1422.50	115 ₹ 57,500	3 1500.00	-	0 0	0 0	0 0
1 Dec	1435.30	115 ₹ 57,500	3 1500.00	-	0 0	0 0	0 0
28 Nov	1441.90	115 ₹ 57,500	3 1500.00	-	0 0	0 0	0 0
27 Nov	1434.60	115 ₹ 57,500	3 1500.00	-	0 0	0 0	0 0
26 Nov	1439.80	115 ₹ 57,500	3 1500.00	-	0 0	0 0	0 0
25 Nov	1419.40	115 ₹ 57,500	3 1500.00	-	0 0	1 500	0 0

24 Nov	1424.60	115 ₹ 57,500	3 1500.00	33.60	1 500	0 0	2 1,000
21 Nov	1441.10	112 ₹ 56,000	-57.85 -28925.00	-	2 1,000	0 0	0 0
20 Nov	1448.50	169.85 ₹ 84,925	0 0.00	-	0 0	0 0	0 0
19 Nov	1440.40	169.85 ₹ 84,925	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is -

Historical price for 1340 CE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 63.35, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 63.35, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 63.35, which was -51.65 lower than the previous day. The implied volatity was 23.08, the open interest changed by 2 which increased total open position to 5

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 115, which was 3 higher 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 115, which was 3 higher 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 115, which was 3 higher 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 115, which was 3 higher 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 115, which was 3 higher 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 115, which was 3 higher 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 115, which was 3 higher 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 115, which was 3 higher 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 115, which was 3 higher 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 115, which was 3 higher 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 115, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 115, which was 3 higher than the previous day. The implied volatity was 33.60, the open interest changed by 0 which decreased total open position to 2

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 112, which was -57.85 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 169.85, 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 169.85, 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 1340 PE
Delta: -0.09 Vega: 0.52 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	2.6 ₹ 1,300	-1.3 -650.00	19.12	190 95,000	-52 -26,000	257 1,28,500
11 Dec	1402.40	3.85 ₹ 1,925	-2.85 -1425.00	19.61	262 1,31,000	29 14,500	309 1,54,500
10 Dec	1389.90	7 ₹ 3,500	4.4 2200.00	20.67	364 1,82,000	57 28,500	279 1,39,500
9 Dec	1419.80	2.6 ₹ 1,300	-1.8 -900.00	19.10	238 1,19,000	-14 -7,000	221 1,10,500
8 Dec	1407.30	4.5 ₹ 2,250	2.5 1250.00	19.87	170 85,000	12 6,000	234 1,17,000
5 Dec	1436.50	1.95 ₹ 975	-0.25 -125.00	19.21	92 46,000	24 12,000	223 1,11,500
4 Dec	1433.50	2.15 ₹ 1,075	-1.05 -525.00	18.98	39 19,500	20 10,000	199 99,500
3 Dec	1420.60	3.1 ₹ 1,550	-0.15 -75.00	18.58	19 9,500	-5 -2,500	180 90,000
2 Dec	1422.50	3.2 ₹ 1,600	0 0.00	18.36	28 14,000	10 5,000	184 92,000
1 Dec	1435.30	3.2 ₹ 1,600	0.55 275.00	20.09	41 20,500	17 8,500	174 87,000
28 Nov	1441.90	2.65 ₹ 1,325	-0.65 -325.00	19.50	23 11,500	12 6,000	156 78,000
27 Nov	1434.60	3.3 ₹ 1,650	0.25 125.00	19.08	39 19,500	-4 -2,000	136 68,000
26 Nov	1439.80	3 ₹ 1,500	-2.5 -1250.00	18.90	102 51,000	12 6,000	138 69,000
25 Nov	1419.40	5.5 ₹ 2,750	-0.15 -75.00	19.38	94 47,000	58 29,000	126 63,000
24 Nov	1424.60	5.75 ₹ 2,875	0.45 225.00	19.03	31 15,500	14 7,000	68 34,000
21 Nov	1441.10	5.2 ₹ 2,600	0.1 50.00	21.01	25 12,500	4 2,000	54 27,000
20 Nov	1448.50	5.15 ₹ 2,575	-1 -500.00	21.61	59 29,500	22 11,000	51 25,500
19 Nov	1440.40	6.15 ₹ 3,075	-9.05 -4525.00	22.06	66 33,000	29 14,500	29 14,500

For Havells India Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -0.09

Historical price for 1340 PE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 2.6, which was -1.3 lower than the previous day. The implied volatity was 19.12, the open interest changed by -52 which decreased total open position to 257

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 3.85, which was -2.85 lower than the previous day. The implied volatity was 19.61, the open interest changed by 29 which increased total open position to 309

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 7, which was 4.4 higher than the previous day. The implied volatity was 20.67, the open interest changed by 57 which increased total open position to 279

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 2.6, which was -1.8 lower than the previous day. The implied volatity was 19.10, the open interest changed by -14 which decreased total open position to 221

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 4.5, which was 2.5 higher than the previous day. The implied volatity was 19.87, the open interest changed by 12 which increased total open position to 234

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was 19.21, the open interest changed by 24 which increased total open position to 223

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 2.15, which was -1.05 lower than the previous day. The implied volatity was 18.98, the open interest changed by 20 which increased total open position to 199

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was 18.58, the open interest changed by -5 which decreased total open position to 180

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 18.36, the open interest changed by 10 which increased total open position to 184

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 3.2, which was 0.55 higher than the previous day. The implied volatity was 20.09, the open interest changed by 17 which increased total open position to 174

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was 19.50, the open interest changed by 12 which increased total open position to 156

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 3.3, which was 0.25 higher than the previous day. The implied volatity was 19.08, the open interest changed by -4 which decreased total open position to 136

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 3, which was -2.5 lower than the previous day. The implied volatity was 18.90, the open interest changed by 12 which increased total open position to 138

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 5.5, which was -0.15 lower than the previous day. The implied volatity was 19.38, the open interest changed by 58 which increased total open position to 126

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was 19.03, the open interest changed by 14 which increased total open position to 68

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 5.2, which was 0.1 higher than the previous day. The implied volatity was 21.01, the open interest changed by 4 which increased total open position to 54

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 5.15, which was -1 lower than the previous day. The implied volatity was 21.61, the open interest changed by 22 which increased total open position to 51

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 6.15, which was -9.05 lower than the previous day. The implied volatity was 22.06, the open interest changed by 29 which increased total open position to 29

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