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 1380 CE
Delta: 0.85 Vega: 0.73 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	39.55 ₹ 19,775	-0.4 -200.00	11.61	12 6,000	-1 -500	35 17,500
11 Dec	1402.40	40.4 ₹ 20,200	7.3 3650.00	17.51	107 53,500	0 0	35 17,500
10 Dec	1389.90	31.55 ₹ 15,775	-23.1 -11550.00	18.77	136 68,000	31 15,500	38 19,000
9 Dec	1419.80	53.9 ₹ 26,950	-12 -6000.00	19.01	9 4,500	1 500	7 3,500
8 Dec	1407.30	65.9 ₹ 32,950	4.1 2050.00	-	0 0	0 0	6 3,000
5 Dec	1436.50	65.9 ₹ 32,950	4.1 2050.00	-	0 0	3 1,500	0 0
4 Dec	1433.50	65.9 ₹ 32,950	4.1 2050.00	12.91	6 3,000	2 1,000	5 2,500
3 Dec	1420.60	61.8 ₹ 30,900	-77.4 -38700.00	-	0 0	0 0	0 0
2 Dec	1422.50	61.8 ₹ 30,900	-77.4 -38700.00	-	0 0	0 0	0 0
1 Dec	1435.30	61.8 ₹ 30,900	-77.4 -38700.00	-	0 0	0 0	0 0
28 Nov	1441.90	61.8 ₹ 30,900	-77.4 -38700.00	-	0 0	0 0	0 0
27 Nov	1434.60	61.8 ₹ 30,900	-77.4 -38700.00	-	0 0	0 0	0 0
26 Nov	1439.80	61.8 ₹ 30,900	-77.4 -38700.00	-	0 0	3 1,500	0 0
25 Nov	1419.40	61.8 ₹ 30,900	-77.4 -38700.00	16.58	4 2,000	2 1,000	2 1,000
24 Nov	1424.60	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
21 Nov	1441.10	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
20 Nov	1448.50	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0

19 Nov	1440.40	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
18 Nov	1468.00	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
17 Nov	1480.40	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
14 Nov	1469.40	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
13 Nov	1466.10	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
12 Nov	1458.00	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
11 Nov	1443.60	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.50	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0
6 Nov	1442.30	139.2 ₹ 69,600	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is 0.85

Historical price for 1380 CE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 39.55, which was -0.4 lower than the previous day. The implied volatity was 11.61, the open interest changed by -1 which decreased total open position to 35

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 40.4, which was 7.3 higher than the previous day. The implied volatity was 17.51, the open interest changed by 0 which decreased total open position to 35

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 31.55, which was -23.1 lower than the previous day. The implied volatity was 18.77, the open interest changed by 31 which increased total open position to 38

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 53.9, which was -12 lower than the previous day. The implied volatity was 19.01, the open interest changed by 1 which increased total open position to 7

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 65.9, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 65.9, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 65.9, which was 4.1 higher than the previous day. The implied volatity was 12.91, the open interest changed by 2 which increased total open position to 5

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 61.8, which was -77.4 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 61.8, which was -77.4 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 61.8, which was -77.4 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 61.8, which was -77.4 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 61.8, which was -77.4 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 61.8, which was -77.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 61.8, which was -77.4 lower than the previous day. The implied volatity was 16.58, the open interest changed by 2 which increased total open position to 2

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 1380 PE
Delta: -0.24 Vega: 0.98 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	7.9 ₹ 3,950	-3.05 -1525.00	17.39	196 98,000	-19 -9,500	625 3,12,500
11 Dec	1402.40	10.55 ₹ 5,275	-6.4 -3200.00	17.80	387 1,93,500	37 18,500	644 3,22,000
10 Dec	1389.90	18.1 ₹ 9,050	10.95 5475.00	20.08	799 3,99,500	-8 -4,000	607 3,03,500
9 Dec	1419.80	7.15 ₹ 3,575	-5.15 -2575.00	17.20	198 99,000	-1 -500	615 3,07,500
8 Dec	1407.30	12.95 ₹ 6,475	7.55 3775.00	19.60	201 1,00,500	27 13,500	616 3,08,000
5 Dec	1436.50	5.6 ₹ 2,800	-0.6 -300.00	18.07	78 39,000	3 1,500	590 2,95,000
4 Dec	1433.50	6.25 ₹ 3,125	-2.55 -1275.00	18.06	25 12,500	-5 -2,500	588 2,94,000
3 Dec	1420.60	8.8 ₹ 4,400	0 0.00	17.87	74 37,000	7 3,500	595 2,97,500
2 Dec	1422.50	8.4 ₹ 4,200	0.55 275.00	17.14	45 22,500	18 9,000	588 2,94,000
1 Dec	1435.30	7.9 ₹ 3,950	1.1 550.00	19.05	37 18,500	8 4,000	574 2,87,000
28 Nov	1441.90	7.1 ₹ 3,550	-0.9 -450.00	19.00	33 16,500	12 6,000	567 2,83,500
27 Nov	1434.60	8.15 ₹ 4,075	1.45 725.00	18.19	84 42,000	-15 -7,500	556 2,78,000
26 Nov	1439.80	6.5 ₹ 3,250	-5.85 -2925.00	17.14	406 2,03,000	-27 -13,500	273 1,36,500
25 Nov	1419.40	12.3 ₹ 6,150	0.1 50.00	18.47	167 83,500	121 60,500	299 1,49,500
24 Nov	1424.60	13.2 ₹ 6,600	2.1 1050.00	18.40	79 39,500	16 8,000	176 88,000
21 Nov	1441.10	10.45 ₹ 5,225	-0.1 -50.00	19.90	122 61,000	82 41,000	159 79,500
20 Nov	1448.50	10.65 ₹ 5,325	-1.5 -750.00	20.92	61 30,500	36 18,000	77 38,500
19 Nov	1440.40	12.4 ₹ 6,200	4.4 2200.00	21.49	35 17,500	21 10,500	41 20,500
18 Nov	1468.00	8 ₹ 4,000	1.2 600.00	20.71	3 1,500	1 500	19 9,500
17 Nov	1480.40	6.8 ₹ 3,400	-2.45 -1225.00	21.12	3 1,500	1 500	18 9,000
14 Nov	1469.40	9.25 ₹ 4,625	-7.15 -3575.00	21.38	8 4,000	2 1,000	17 8,500
13 Nov	1466.10	16.4 ₹ 8,200	1 500.00	-	0 0	0 0	0 0
12 Nov	1458.00	16.4 ₹ 8,200	1 500.00	-	0 0	0 0	0 0
11 Nov	1443.60	16.4 ₹ 8,200	1 500.00	-	0 0	0 0	0 0
7 Nov	1448.50	16.4 ₹ 8,200	1 500.00	22.82	4 2,000	0 0	13 6,500
6 Nov	1442.30	15.4 ₹ 7,700	-8.7 -4350.00	21.26	13 6,500	7 3,500	7 3,500

For Havells India Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.24

Historical price for 1380 PE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 7.9, which was -3.05 lower than the previous day. The implied volatity was 17.39, the open interest changed by -19 which decreased total open position to 625

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 10.55, which was -6.4 lower than the previous day. The implied volatity was 17.80, the open interest changed by 37 which increased total open position to 644

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 18.1, which was 10.95 higher than the previous day. The implied volatity was 20.08, the open interest changed by -8 which decreased total open position to 607

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 7.15, which was -5.15 lower than the previous day. The implied volatity was 17.20, the open interest changed by -1 which decreased total open position to 615

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 12.95, which was 7.55 higher than the previous day. The implied volatity was 19.60, the open interest changed by 27 which increased total open position to 616

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 5.6, which was -0.6 lower than the previous day. The implied volatity was 18.07, the open interest changed by 3 which increased total open position to 590

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 6.25, which was -2.55 lower than the previous day. The implied volatity was 18.06, the open interest changed by -5 which decreased total open position to 588

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 17.87, the open interest changed by 7 which increased total open position to 595

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 8.4, which was 0.55 higher than the previous day. The implied volatity was 17.14, the open interest changed by 18 which increased total open position to 588

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 7.9, which was 1.1 higher than the previous day. The implied volatity was 19.05, the open interest changed by 8 which increased total open position to 574

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 7.1, which was -0.9 lower than the previous day. The implied volatity was 19.00, the open interest changed by 12 which increased total open position to 567

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 8.15, which was 1.45 higher than the previous day. The implied volatity was 18.19, the open interest changed by -15 which decreased total open position to 556

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 6.5, which was -5.85 lower than the previous day. The implied volatity was 17.14, the open interest changed by -27 which decreased total open position to 273

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 12.3, which was 0.1 higher than the previous day. The implied volatity was 18.47, the open interest changed by 121 which increased total open position to 299

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 13.2, which was 2.1 higher than the previous day. The implied volatity was 18.40, the open interest changed by 16 which increased total open position to 176

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 10.45, which was -0.1 lower than the previous day. The implied volatity was 19.90, the open interest changed by 82 which increased total open position to 159

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 10.65, which was -1.5 lower than the previous day. The implied volatity was 20.92, the open interest changed by 36 which increased total open position to 77

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 12.4, which was 4.4 higher than the previous day. The implied volatity was 21.49, the open interest changed by 21 which increased total open position to 41

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 8, which was 1.2 higher than the previous day. The implied volatity was 20.71, the open interest changed by 1 which increased total open position to 19

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 6.8, which was -2.45 lower than the previous day. The implied volatity was 21.12, the open interest changed by 1 which increased total open position to 18

On 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 9.25, which was -7.15 lower than the previous day. The implied volatity was 21.38, the open interest changed by 2 which increased total open position to 17

On 13 Nov HAVELLS was trading at 1466.10. The strike last trading price was 16.4, which was 1 higher 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 16.4, which was 1 higher 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 16.4, which was 1 higher 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 16.4, which was 1 higher than the previous day. The implied volatity was 22.82, the open interest changed by 0 which decreased total open position to 13

On 6 Nov HAVELLS was trading at 1442.30. The strike last trading price was 15.4, which was -8.7 lower than the previous day. The implied volatity was 21.26, the open interest changed by 7 which increased total open position to 7

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