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 1360 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	73 ₹ 36,500	-20.05 -10025.00	-	0 0	0 0	4 2,000
11 Dec	1402.40	73 ₹ 36,500	-20.05 -10025.00	-	0 0	0 0	4 2,000
10 Dec	1389.90	73 ₹ 36,500	-20.05 -10025.00	-	0 0	0 0	4 2,000
9 Dec	1419.80	73 ₹ 36,500	-20.05 -10025.00	-	0 0	0 0	0 0
8 Dec	1407.30	73 ₹ 36,500	-20.05 -10025.00	-	0 0	0 0	4 2,000
5 Dec	1436.50	73 ₹ 36,500	-20.05 -10025.00	-	0 0	0 0	0 0
4 Dec	1433.50	73 ₹ 36,500	-20.05 -10025.00	-	0 0	2 1,000	0 0
3 Dec	1420.60	73 ₹ 36,500	-20.05 -10025.00	13.51	6 3,000	2 1,000	4 2,000

2 Dec	1422.50	93 ₹ 46,500	-94.7 -47350.00	-	0 0	0 0	0 0
1 Dec	1435.30	93 ₹ 46,500	-94.7 -47350.00	-	0 0	2 1,000	0 0
28 Nov	1441.90	93 ₹ 46,500	-94.7 -47350.00	-	2 1,000	0 0	0 0
27 Nov	1434.60	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
26 Nov	1439.80	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
25 Nov	1419.40	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
24 Nov	1424.60	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
21 Nov	1441.10	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
20 Nov	1448.50	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
19 Nov	1440.40	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
18 Nov	1468.00	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
17 Nov	1480.40	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
14 Nov	1469.40	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
13 Nov	1466.10	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
12 Nov	1458.00	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
11 Nov	1443.60	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.50	187.7 ₹ 93,850	0 0.00	-	0 0	0 0	0 0
6 Nov	1442.30	187.7 ₹ 93,850	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 1360 expiring on 30DEC2025

Delta for 1360 CE is -

Historical price for 1360 CE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 73, which was -20.05 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 73, which was -20.05 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 73, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 73, which was -20.05 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 73, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 73, which was -20.05 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 73, which was -20.05 lower 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 73, which was -20.05 lower than the previous day. The implied volatity was 13.51, the open interest changed by 2 which increased total open position to 4

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 93, which was -94.7 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 93, which was -94.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 93, which was -94.7 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 187.7, 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 187.7, 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 187.7, 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 187.7, 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 187.7, 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 187.7, 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 187.7, 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 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 187.7, 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 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 187.7, 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 Nov HAVELLS was trading at 1469.40. The strike last trading price was 187.7, 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 Nov HAVELLS was trading at 1466.10. The strike last trading price was 187.7, 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 Nov HAVELLS was trading at 1458.00. The strike last trading price was 187.7, 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 Nov HAVELLS was trading at 1443.60. The strike last trading price was 187.7, 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 Nov HAVELLS was trading at 1448.50. The strike last trading price was 187.7, 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 Nov HAVELLS was trading at 1442.30. The strike last trading price was 187.7, 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 1360 PE
Delta: -0.15 Vega: 0.73 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	4.45 ₹ 2,225	-1.9 -950.00	18.09	152 76,000	-77 -38,500	238 1,19,000
11 Dec	1402.40	6.45 ₹ 3,225	-4.35 -2175.00	18.71	218 1,09,000	-62 -31,000	313 1,56,500
10 Dec	1389.90	11.95 ₹ 5,975	7.7 3850.00	20.73	486 2,43,000	94 47,000	371 1,85,500
9 Dec	1419.80	4.45 ₹ 2,225	-2.9 -1450.00	18.30	201 1,00,500	9 4,500	277 1,38,500
8 Dec	1407.30	7.95 ₹ 3,975	4.7 2350.00	19.81	333 1,66,500	43 21,500	264 1,32,000
5 Dec	1436.50	3.35 ₹ 1,675	-0.5 -250.00	18.64	98 49,000	4 2,000	223 1,11,500
4 Dec	1433.50	3.6 ₹ 1,800	-1.85 -925.00	18.33	29 14,500	-10 -5,000	220 1,10,000
3 Dec	1420.60	5.2 ₹ 2,600	-0.15 -75.00	18.07	50 25,000	-1 -500	230 1,15,000
2 Dec	1422.50	5.25 ₹ 2,625	0.25 125.00	17.75	32 16,000	11 5,500	232 1,16,000
1 Dec	1435.30	5.1 ₹ 2,550	0.8 400.00	19.58	70 35,000	-8 -4,000	221 1,10,500
28 Nov	1441.90	4.45 ₹ 2,225	-0.75 -375.00	19.28	44 22,000	8 4,000	229 1,14,500
27 Nov	1434.60	5.2 ₹ 2,600	0.7 350.00	18.57	61 30,500	8 4,000	219 1,09,500
26 Nov	1439.80	4.2 ₹ 2,100	-3.85 -1925.00	17.76	125 62,500	10 5,000	210 1,05,000
25 Nov	1419.40	8.3 ₹ 4,150	0.1 50.00	18.90	223 1,11,500	66 33,000	199 99,500
24 Nov	1424.60	9.25 ₹ 4,625	1.55 775.00	19.04	48 24,000	33 16,500	132 66,000
21 Nov	1441.10	7.65 ₹ 3,825	0.4 200.00	20.67	59 29,500	27 13,500	98 49,000
20 Nov	1448.50	7.25 ₹ 3,625	-1.25 -625.00	21.04	32 16,000	14 7,000	70 35,000
19 Nov	1440.40	8.6 ₹ 4,300	2.6 1300.00	21.57	54 27,000	22 11,000	56 28,000
18 Nov	1468.00	6 ₹ 3,000	1 500.00	21.53	30 15,000	16 8,000	31 15,500
17 Nov	1480.40	5 ₹ 2,500	-0.9 -450.00	21.58	7 3,500	3 1,500	15 7,500
14 Nov	1469.40	5.9 ₹ 2,950	-1.6 -800.00	21.45	2 1,000	-1 -500	12 6,000
13 Nov	1466.10	7.5 ₹ 3,750	-0.6 -300.00	21.69	3 1,500	2 1,000	12 6,000
12 Nov	1458.00	8.1 ₹ 4,050	-2.4 -1200.00	21.05	3 1,500	0 0	10 5,000
11 Nov	1443.60	10.5 ₹ 5,250	-2 -1000.00	21.77	3 1,500	1 500	8 4,000
7 Nov	1448.50	12.5 ₹ 6,250	0.7 350.00	23.12	2 1,000	0 0	5 2,500
6 Nov	1442.30	12 ₹ 6,000	-13.1 -6550.00	21.87	6 3,000	2 1,000	2 1,000
24 Oct	1494.90	25.1 ₹ 12,550	0 0.00	-	0 0	0 0	0 0
23 Oct	1496.40	25.1 ₹ 12,550	0 0.00	-	0 0	0 0	0 0
21 Oct	1484.10	25.1 ₹ 12,550	0 0.00	-	0 0	0 0	0 0
15 Oct	1464.40	25.1 ₹ 12,550	0 0.00	-	0 0	0 0	0 0
14 Oct	1449.10	25.1 ₹ 12,550	0 0.00	4.62	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	5.86	0 0	0 0	0 0

For Havells India Limited - strike price 1360 expiring on 30DEC2025

Delta for 1360 PE is -0.15

Historical price for 1360 PE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 4.45, which was -1.9 lower than the previous day. The implied volatity was 18.09, the open interest changed by -77 which decreased total open position to 238

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 6.45, which was -4.35 lower than the previous day. The implied volatity was 18.71, the open interest changed by -62 which decreased total open position to 313

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 11.95, which was 7.7 higher than the previous day. The implied volatity was 20.73, the open interest changed by 94 which increased total open position to 371

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 4.45, which was -2.9 lower than the previous day. The implied volatity was 18.30, the open interest changed by 9 which increased total open position to 277

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 7.95, which was 4.7 higher than the previous day. The implied volatity was 19.81, the open interest changed by 43 which increased total open position to 264

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 3.35, which was -0.5 lower than the previous day. The implied volatity was 18.64, the open interest changed by 4 which increased total open position to 223

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 3.6, which was -1.85 lower than the previous day. The implied volatity was 18.33, the open interest changed by -10 which decreased total open position to 220

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 5.2, which was -0.15 lower than the previous day. The implied volatity was 18.07, the open interest changed by -1 which decreased total open position to 230

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was 17.75, the open interest changed by 11 which increased total open position to 232

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 5.1, which was 0.8 higher than the previous day. The implied volatity was 19.58, the open interest changed by -8 which decreased total open position to 221

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 4.45, which was -0.75 lower than the previous day. The implied volatity was 19.28, the open interest changed by 8 which increased total open position to 229

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 5.2, which was 0.7 higher than the previous day. The implied volatity was 18.57, the open interest changed by 8 which increased total open position to 219

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 4.2, which was -3.85 lower than the previous day. The implied volatity was 17.76, the open interest changed by 10 which increased total open position to 210

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 8.3, which was 0.1 higher than the previous day. The implied volatity was 18.90, the open interest changed by 66 which increased total open position to 199

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 9.25, which was 1.55 higher than the previous day. The implied volatity was 19.04, the open interest changed by 33 which increased total open position to 132

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 7.65, which was 0.4 higher than the previous day. The implied volatity was 20.67, the open interest changed by 27 which increased total open position to 98

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 7.25, which was -1.25 lower than the previous day. The implied volatity was 21.04, the open interest changed by 14 which increased total open position to 70

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 8.6, which was 2.6 higher than the previous day. The implied volatity was 21.57, the open interest changed by 22 which increased total open position to 56

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 21.53, the open interest changed by 16 which increased total open position to 31

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 5, which was -0.9 lower than the previous day. The implied volatity was 21.58, the open interest changed by 3 which increased total open position to 15

On 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 5.9, which was -1.6 lower than the previous day. The implied volatity was 21.45, the open interest changed by -1 which decreased total open position to 12

On 13 Nov HAVELLS was trading at 1466.10. The strike last trading price was 7.5, which was -0.6 lower than the previous day. The implied volatity was 21.69, the open interest changed by 2 which increased total open position to 12

On 12 Nov HAVELLS was trading at 1458.00. The strike last trading price was 8.1, which was -2.4 lower than the previous day. The implied volatity was 21.05, the open interest changed by 0 which decreased total open position to 10

On 11 Nov HAVELLS was trading at 1443.60. The strike last trading price was 10.5, which was -2 lower than the previous day. The implied volatity was 21.77, the open interest changed by 1 which increased total open position to 8

On 7 Nov HAVELLS was trading at 1448.50. The strike last trading price was 12.5, which was 0.7 higher than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 5

On 6 Nov HAVELLS was trading at 1442.30. The strike last trading price was 12, which was -13.1 lower than the previous day. The implied volatity was 21.87, the open interest changed by 2 which increased total open position to 2

On 24 Oct HAVELLS was trading at 1494.90. The strike last trading price was 25.1, 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 25.1, 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 25.1, 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 25.1, 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 25.1, which was 0 lower than the previous day. The implied volatity was 4.62, 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 5.86, 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