HAVELLS
Havells India Limited
Historical option data for HAVELLS
20 Feb 2026 04:12 PM IST
| HAVELLS 24-FEB-2026 1370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1412.90 | 33.5 | -29.95 | - | 0 | 0 | 63 | |||||||||
| 19 Feb | 1396.10 | 33.5 | -29.95 | 16.82 | 14 | -8 | 65 | |||||||||
| 18 Feb | 1434.80 | 62.5 | -10 | 25.84 | 6 | -1 | 73 | |||||||||
| 17 Feb | 1434.40 | 72.5 | 17.5 | 35.04 | 3 | -2 | 75 | |||||||||
| 16 Feb | 1420.70 | 55 | 9.45 | 25.41 | 21 | -3 | 77 | |||||||||
| 13 Feb | 1404.00 | 45.55 | 0.35 | 23.86 | 28 | -6 | 84 | |||||||||
| 12 Feb | 1400.50 | 43.15 | 11.35 | 24.24 | 93 | -18 | 90 | |||||||||
| 11 Feb | 1383.80 | 29.5 | 4.25 | 22.24 | 214 | 1 | 108 | |||||||||
| 10 Feb | 1373.10 | 24.4 | -1.1 | 19.77 | 289 | -18 | 108 | |||||||||
| 9 Feb | 1371.90 | 24.5 | 4.75 | 19.76 | 500 | 44 | 128 | |||||||||
| 6 Feb | 1355.00 | 19.3 | -0.55 | 21.26 | 26 | 0 | 83 | |||||||||
| 5 Feb | 1350.20 | 19.65 | 0 | 20.33 | 121 | 32 | 84 | |||||||||
| 4 Feb | 1344.20 | 20.1 | 9 | 22.48 | 202 | 6 | 53 | |||||||||
| 3 Feb | 1318.00 | 11.1 | 5.1 | 22.17 | 34 | 9 | 47 | |||||||||
| 2 Feb | 1278.50 | 6.4 | -1.15 | 25.01 | 36 | -3 | 38 | |||||||||
| 1 Feb | 1277.50 | 7.55 | -2.25 | 25.97 | 10 | 0 | 40 | |||||||||
| 30 Jan | 1285.00 | 9.8 | -1.5 | 26.38 | 14 | 2 | 41 | |||||||||
| 29 Jan | 1273.90 | 11.3 | -0.6 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1286.80 | 11.3 | -0.6 | 24.99 | 14 | 5 | 39 | |||||||||
| 27 Jan | 1288.90 | 12.6 | -0.15 | 24.63 | 67 | 5 | 34 | |||||||||
|
|
||||||||||||||||
| 23 Jan | 1287.00 | 12.5 | -7.5 | 24.67 | 45 | 26 | 30 | |||||||||
| 22 Jan | 1311.80 | 20 | -10.35 | 23.21 | 2 | -1 | 4 | |||||||||
| 21 Jan | 1316.00 | 30.35 | -59.2 | - | 0 | 0 | 5 | |||||||||
| 20 Jan | 1346.30 | 30.35 | -59.2 | 21.6 | 6 | 4 | 4 | |||||||||
| 19 Jan | 1447.10 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1426.10 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1437.10 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1431.70 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1450.40 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1464.90 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1483.70 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1496.20 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1501.70 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1451.40 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1439.90 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1417.50 | 89.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1424.90 | 89.55 | - | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1370 expiring on 24FEB2026
Delta for 1370 CE is -
Historical price for 1370 CE is as follows
On 20 Feb HAVELLS was trading at 1412.90. The strike last trading price was 33.5, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 19 Feb HAVELLS was trading at 1396.10. The strike last trading price was 33.5, which was -29.95 lower than the previous day. The implied volatity was 16.82, the open interest changed by -8 which decreased total open position to 65
On 18 Feb HAVELLS was trading at 1434.80. The strike last trading price was 62.5, which was -10 lower than the previous day. The implied volatity was 25.84, the open interest changed by -1 which decreased total open position to 73
On 17 Feb HAVELLS was trading at 1434.40. The strike last trading price was 72.5, which was 17.5 higher than the previous day. The implied volatity was 35.04, the open interest changed by -2 which decreased total open position to 75
On 16 Feb HAVELLS was trading at 1420.70. The strike last trading price was 55, which was 9.45 higher than the previous day. The implied volatity was 25.41, the open interest changed by -3 which decreased total open position to 77
On 13 Feb HAVELLS was trading at 1404.00. The strike last trading price was 45.55, which was 0.35 higher than the previous day. The implied volatity was 23.86, the open interest changed by -6 which decreased total open position to 84
On 12 Feb HAVELLS was trading at 1400.50. The strike last trading price was 43.15, which was 11.35 higher than the previous day. The implied volatity was 24.24, the open interest changed by -18 which decreased total open position to 90
On 11 Feb HAVELLS was trading at 1383.80. The strike last trading price was 29.5, which was 4.25 higher than the previous day. The implied volatity was 22.24, the open interest changed by 1 which increased total open position to 108
On 10 Feb HAVELLS was trading at 1373.10. The strike last trading price was 24.4, which was -1.1 lower than the previous day. The implied volatity was 19.77, the open interest changed by -18 which decreased total open position to 108
On 9 Feb HAVELLS was trading at 1371.90. The strike last trading price was 24.5, which was 4.75 higher than the previous day. The implied volatity was 19.76, the open interest changed by 44 which increased total open position to 128
On 6 Feb HAVELLS was trading at 1355.00. The strike last trading price was 19.3, which was -0.55 lower than the previous day. The implied volatity was 21.26, the open interest changed by 0 which decreased total open position to 83
On 5 Feb HAVELLS was trading at 1350.20. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 20.33, the open interest changed by 32 which increased total open position to 84
On 4 Feb HAVELLS was trading at 1344.20. The strike last trading price was 20.1, which was 9 higher than the previous day. The implied volatity was 22.48, the open interest changed by 6 which increased total open position to 53
On 3 Feb HAVELLS was trading at 1318.00. The strike last trading price was 11.1, which was 5.1 higher than the previous day. The implied volatity was 22.17, the open interest changed by 9 which increased total open position to 47
On 2 Feb HAVELLS was trading at 1278.50. The strike last trading price was 6.4, which was -1.15 lower than the previous day. The implied volatity was 25.01, the open interest changed by -3 which decreased total open position to 38
On 1 Feb HAVELLS was trading at 1277.50. The strike last trading price was 7.55, which was -2.25 lower than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 40
On 30 Jan HAVELLS was trading at 1285.00. The strike last trading price was 9.8, which was -1.5 lower than the previous day. The implied volatity was 26.38, the open interest changed by 2 which increased total open position to 41
On 29 Jan HAVELLS was trading at 1273.90. The strike last trading price was 11.3, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HAVELLS was trading at 1286.80. The strike last trading price was 11.3, which was -0.6 lower than the previous day. The implied volatity was 24.99, the open interest changed by 5 which increased total open position to 39
On 27 Jan HAVELLS was trading at 1288.90. The strike last trading price was 12.6, which was -0.15 lower than the previous day. The implied volatity was 24.63, the open interest changed by 5 which increased total open position to 34
On 23 Jan HAVELLS was trading at 1287.00. The strike last trading price was 12.5, which was -7.5 lower than the previous day. The implied volatity was 24.67, the open interest changed by 26 which increased total open position to 30
On 22 Jan HAVELLS was trading at 1311.80. The strike last trading price was 20, which was -10.35 lower than the previous day. The implied volatity was 23.21, the open interest changed by -1 which decreased total open position to 4
On 21 Jan HAVELLS was trading at 1316.00. The strike last trading price was 30.35, which was -59.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Jan HAVELLS was trading at 1346.30. The strike last trading price was 30.35, which was -59.2 lower than the previous day. The implied volatity was 21.6, the open interest changed by 4 which increased total open position to 4
On 19 Jan HAVELLS was trading at 1447.10. The strike last trading price was 89.55, 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 16 Jan HAVELLS was trading at 1426.10. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1437.10. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1431.70. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1450.40. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1464.90. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1483.70. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1496.20. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1501.70. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1451.40. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1439.90. The strike last trading price was 89.55, 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 Jan HAVELLS was trading at 1417.50. The strike last trading price was 89.55, 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 31 Dec HAVELLS was trading at 1424.90. The strike last trading price was 89.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HAVELLS 24FEB2026 1370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.26
Theta: -0.74
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1412.90 | 1.7 | -2.4 | 24.26 | 151 | -30 | 99 |
| 19 Feb | 1396.10 | 4.15 | 3.2 | 23.21 | 570 | -227 | 128 |
| 18 Feb | 1434.80 | 0.95 | -1.05 | 22.76 | 93 | -7 | 354 |
| 17 Feb | 1434.40 | 2 | -1.5 | 25.5 | 192 | -11 | 361 |
| 16 Feb | 1420.70 | 3.45 | -5.15 | 22.87 | 517 | 266 | 372 |
| 13 Feb | 1404.00 | 9.05 | 0.55 | 23.77 | 151 | -39 | 103 |
| 12 Feb | 1400.50 | 9.3 | -5 | 21.49 | 232 | 25 | 142 |
| 11 Feb | 1383.80 | 14.5 | -5.6 | 19.33 | 189 | 14 | 118 |
| 10 Feb | 1373.10 | 20.1 | -2.35 | 21.6 | 122 | 30 | 105 |
| 9 Feb | 1371.90 | 22.6 | -10.3 | 22.69 | 146 | 53 | 75 |
| 6 Feb | 1355.00 | 34.5 | -6.4 | 22.57 | 14 | 1 | 21 |
| 5 Feb | 1350.20 | 40 | -43 | - | 0 | 0 | 20 |
| 4 Feb | 1344.20 | 40 | -43 | 23.61 | 44 | 16 | 17 |
| 3 Feb | 1318.00 | 83 | 49.1 | - | 0 | 0 | 1 |
| 2 Feb | 1278.50 | 83 | 49.1 | - | 0 | 0 | 1 |
| 1 Feb | 1277.50 | 83 | 49.1 | - | 0 | 0 | 1 |
| 30 Jan | 1285.00 | 83 | 49.1 | - | 0 | 0 | 1 |
| 29 Jan | 1273.90 | 83 | 49.1 | - | 0 | 0 | 0 |
| 28 Jan | 1286.80 | 83 | 49.1 | - | 0 | 0 | 1 |
| 27 Jan | 1288.90 | 83 | 49.1 | 29.42 | 1 | 0 | 0 |
| 23 Jan | 1287.00 | 33.9 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 1311.80 | 33.9 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1316.00 | 33.9 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1346.30 | 33.9 | 0 | 0.08 | 0 | 0 | 0 |
| 19 Jan | 1447.10 | 33.9 | 0 | 4.99 | 0 | 0 | 0 |
| 16 Jan | 1426.10 | 33.9 | 0 | 4.24 | 0 | 0 | 0 |
| 14 Jan | 1437.10 | 33.9 | 0 | 4.88 | 0 | 0 | 0 |
| 13 Jan | 1431.70 | 33.9 | 0 | 4.35 | 0 | 0 | 0 |
| 12 Jan | 1450.40 | 33.9 | 0 | 5.47 | 0 | 0 | 0 |
| 9 Jan | 1464.90 | 33.9 | 0 | 6.12 | 0 | 0 | 0 |
| 8 Jan | 1483.70 | 33.9 | 0 | 6.75 | 0 | 0 | 0 |
| 7 Jan | 1496.20 | 33.9 | 0 | 7.34 | 0 | 0 | 0 |
| 6 Jan | 1501.70 | 33.9 | 0 | 7.72 | 0 | 0 | 0 |
| 5 Jan | 1451.40 | 33.9 | 0 | 5.44 | 0 | 0 | 0 |
| 2 Jan | 1439.90 | 33.9 | 0 | 4.71 | 0 | 0 | 0 |
| 1 Jan | 1417.50 | 33.9 | 0 | 3.66 | 0 | 0 | 0 |
| 31 Dec | 1424.90 | 33.9 | - | - | 0 | 0 | 0 |
For Havells India Limited - strike price 1370 expiring on 24FEB2026
Delta for 1370 PE is -0.1
Historical price for 1370 PE is as follows
On 20 Feb HAVELLS was trading at 1412.90. The strike last trading price was 1.7, which was -2.4 lower than the previous day. The implied volatity was 24.26, the open interest changed by -30 which decreased total open position to 99
On 19 Feb HAVELLS was trading at 1396.10. The strike last trading price was 4.15, which was 3.2 higher than the previous day. The implied volatity was 23.21, the open interest changed by -227 which decreased total open position to 128
On 18 Feb HAVELLS was trading at 1434.80. The strike last trading price was 0.95, which was -1.05 lower than the previous day. The implied volatity was 22.76, the open interest changed by -7 which decreased total open position to 354
On 17 Feb HAVELLS was trading at 1434.40. The strike last trading price was 2, which was -1.5 lower than the previous day. The implied volatity was 25.5, the open interest changed by -11 which decreased total open position to 361
On 16 Feb HAVELLS was trading at 1420.70. The strike last trading price was 3.45, which was -5.15 lower than the previous day. The implied volatity was 22.87, the open interest changed by 266 which increased total open position to 372
On 13 Feb HAVELLS was trading at 1404.00. The strike last trading price was 9.05, which was 0.55 higher than the previous day. The implied volatity was 23.77, the open interest changed by -39 which decreased total open position to 103
On 12 Feb HAVELLS was trading at 1400.50. The strike last trading price was 9.3, which was -5 lower than the previous day. The implied volatity was 21.49, the open interest changed by 25 which increased total open position to 142
On 11 Feb HAVELLS was trading at 1383.80. The strike last trading price was 14.5, which was -5.6 lower than the previous day. The implied volatity was 19.33, the open interest changed by 14 which increased total open position to 118
On 10 Feb HAVELLS was trading at 1373.10. The strike last trading price was 20.1, which was -2.35 lower than the previous day. The implied volatity was 21.6, the open interest changed by 30 which increased total open position to 105
On 9 Feb HAVELLS was trading at 1371.90. The strike last trading price was 22.6, which was -10.3 lower than the previous day. The implied volatity was 22.69, the open interest changed by 53 which increased total open position to 75
On 6 Feb HAVELLS was trading at 1355.00. The strike last trading price was 34.5, which was -6.4 lower than the previous day. The implied volatity was 22.57, the open interest changed by 1 which increased total open position to 21
On 5 Feb HAVELLS was trading at 1350.20. The strike last trading price was 40, which was -43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 4 Feb HAVELLS was trading at 1344.20. The strike last trading price was 40, which was -43 lower than the previous day. The implied volatity was 23.61, the open interest changed by 16 which increased total open position to 17
On 3 Feb HAVELLS was trading at 1318.00. The strike last trading price was 83, which was 49.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb HAVELLS was trading at 1278.50. The strike last trading price was 83, which was 49.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb HAVELLS was trading at 1277.50. The strike last trading price was 83, which was 49.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan HAVELLS was trading at 1285.00. The strike last trading price was 83, which was 49.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan HAVELLS was trading at 1273.90. The strike last trading price was 83, which was 49.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HAVELLS was trading at 1286.80. The strike last trading price was 83, which was 49.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan HAVELLS was trading at 1288.90. The strike last trading price was 83, which was 49.1 higher than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 0
On 23 Jan HAVELLS was trading at 1287.00. The strike last trading price was 33.9, 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 22 Jan HAVELLS was trading at 1311.80. The strike last trading price was 33.9, 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 Jan HAVELLS was trading at 1316.00. The strike last trading price was 33.9, 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 Jan HAVELLS was trading at 1346.30. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 19 Jan HAVELLS was trading at 1447.10. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HAVELLS was trading at 1426.10. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HAVELLS was trading at 1437.10. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HAVELLS was trading at 1431.70. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HAVELLS was trading at 1450.40. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HAVELLS was trading at 1464.90. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HAVELLS was trading at 1483.70. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HAVELLS was trading at 1496.20. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 7.34, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HAVELLS was trading at 1501.70. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0
On 5 Jan HAVELLS was trading at 1451.40. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HAVELLS was trading at 1439.90. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HAVELLS was trading at 1417.50. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HAVELLS was trading at 1424.90. The strike last trading price was 33.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
