HAVELLS
Havells India Limited
Historical option data for HAVELLS
12 Mar 2026 04:11 PM IST
| HAVELLS 30-MAR-2026 1390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.14
Theta: -0.97
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1354.00 | 19.75 | -8.95 | 26.38 | 224 | 8 | 221 | |||||||||
| 11 Mar | 1365.50 | 26.1 | 4.35 | 28.76 | 1,419 | 43 | 219 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1358.00 | 23 | 8.2 | 27.49 | 189 | -30 | 176 | |||||||||
| 9 Mar | 1331.40 | 15 | -4.05 | 26.37 | 149 | 5 | 206 | |||||||||
| 6 Mar | 1349.20 | 18.7 | 0.15 | 22.48 | 308 | 114 | 200 | |||||||||
| 5 Mar | 1352.50 | 19 | 4.45 | 22.51 | 18 | 5 | 84 | |||||||||
| 4 Mar | 1318.70 | 15.05 | -7.95 | 26.5 | 89 | 23 | 82 | |||||||||
| 2 Mar | 1354.00 | 24.4 | -19.4 | 22.5 | 96 | 36 | 58 | |||||||||
| 27 Feb | 1397.10 | 42.7 | -4.65 | 21.73 | 19 | 8 | 22 | |||||||||
| 26 Feb | 1413.70 | 47.35 | -5.05 | 15.49 | 9 | -3 | 14 | |||||||||
| 25 Feb | 1417.60 | 52.4 | 5.2 | 17.43 | 32 | 10 | 17 | |||||||||
| 24 Feb | 1403.80 | 45.95 | -8.2 | 19.64 | 7 | 1 | 2 | |||||||||
| 23 Feb | 1412.80 | 54.15 | -0.85 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1412.90 | 54.15 | -0.85 | 17.64 | 3 | 1 | 2 | |||||||||
| 19 Feb | 1396.10 | 55 | -5.05 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1434.80 | 55 | -5.05 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 1434.40 | 55 | -5.05 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 1420.70 | 55 | -5.05 | 14.99 | 1 | 0 | 0 | |||||||||
| 13 Feb | 1404.00 | 60.05 | 32.2 | 22.75 | 2 | 1 | 1 | |||||||||
| 12 Feb | 1400.50 | 27.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1383.80 | 27.85 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1373.10 | 27.85 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1371.90 | 27.85 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1355.00 | 27.85 | 0 | 1.16 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1350.20 | 27.85 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1344.20 | 27.85 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1318.00 | 27.85 | 0 | 2.84 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1278.50 | 27.85 | 0 | 4.79 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1277.50 | 27.85 | 0 | 5.12 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1285.00 | 27.85 | 0 | 4.47 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1273.90 | 27.85 | 0 | 4.58 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1286.80 | 27.85 | 0 | 3.98 | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1390 expiring on 30MAR2026
Delta for 1390 CE is 0.37
Historical price for 1390 CE is as follows
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 19.75, which was -8.95 lower than the previous day. The implied volatity was 26.38, the open interest changed by 8 which increased total open position to 221
On 11 Mar HAVELLS was trading at 1365.50. The strike last trading price was 26.1, which was 4.35 higher than the previous day. The implied volatity was 28.76, the open interest changed by 43 which increased total open position to 219
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 23, which was 8.2 higher than the previous day. The implied volatity was 27.49, the open interest changed by -30 which decreased total open position to 176
On 9 Mar HAVELLS was trading at 1331.40. The strike last trading price was 15, which was -4.05 lower than the previous day. The implied volatity was 26.37, the open interest changed by 5 which increased total open position to 206
On 6 Mar HAVELLS was trading at 1349.20. The strike last trading price was 18.7, which was 0.15 higher than the previous day. The implied volatity was 22.48, the open interest changed by 114 which increased total open position to 200
On 5 Mar HAVELLS was trading at 1352.50. The strike last trading price was 19, which was 4.45 higher than the previous day. The implied volatity was 22.51, the open interest changed by 5 which increased total open position to 84
On 4 Mar HAVELLS was trading at 1318.70. The strike last trading price was 15.05, which was -7.95 lower than the previous day. The implied volatity was 26.5, the open interest changed by 23 which increased total open position to 82
On 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was 24.4, which was -19.4 lower than the previous day. The implied volatity was 22.5, the open interest changed by 36 which increased total open position to 58
On 27 Feb HAVELLS was trading at 1397.10. The strike last trading price was 42.7, which was -4.65 lower than the previous day. The implied volatity was 21.73, the open interest changed by 8 which increased total open position to 22
On 26 Feb HAVELLS was trading at 1413.70. The strike last trading price was 47.35, which was -5.05 lower than the previous day. The implied volatity was 15.49, the open interest changed by -3 which decreased total open position to 14
On 25 Feb HAVELLS was trading at 1417.60. The strike last trading price was 52.4, which was 5.2 higher than the previous day. The implied volatity was 17.43, the open interest changed by 10 which increased total open position to 17
On 24 Feb HAVELLS was trading at 1403.80. The strike last trading price was 45.95, which was -8.2 lower than the previous day. The implied volatity was 19.64, the open interest changed by 1 which increased total open position to 2
On 23 Feb HAVELLS was trading at 1412.80. The strike last trading price was 54.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb HAVELLS was trading at 1412.90. The strike last trading price was 54.15, which was -0.85 lower than the previous day. The implied volatity was 17.64, the open interest changed by 1 which increased total open position to 2
On 19 Feb HAVELLS was trading at 1396.10. The strike last trading price was 55, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb HAVELLS was trading at 1434.80. The strike last trading price was 55, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb HAVELLS was trading at 1434.40. The strike last trading price was 55, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb HAVELLS was trading at 1420.70. The strike last trading price was 55, which was -5.05 lower than the previous day. The implied volatity was 14.99, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HAVELLS was trading at 1404.00. The strike last trading price was 60.05, which was 32.2 higher than the previous day. The implied volatity was 22.75, the open interest changed by 1 which increased total open position to 1
On 12 Feb HAVELLS was trading at 1400.50. The strike last trading price was 27.85, 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 11 Feb HAVELLS was trading at 1383.80. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HAVELLS was trading at 1373.10. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 9 Feb HAVELLS was trading at 1371.90. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HAVELLS was trading at 1355.00. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HAVELLS was trading at 1350.20. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HAVELLS was trading at 1344.20. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HAVELLS was trading at 1318.00. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 2 Feb HAVELLS was trading at 1278.50. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HAVELLS was trading at 1277.50. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HAVELLS was trading at 1285.00. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HAVELLS was trading at 1273.90. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 4.58, 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 27.85, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
| HAVELLS 30MAR2026 1390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 1.13
Theta: -0.55
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1354.00 | 47.2 | -0.45 | 25.49 | 64 | -28 | 102 |
| 11 Mar | 1365.50 | 48.15 | -10.85 | 29.06 | 240 | 49 | 127 |
| 10 Mar | 1358.00 | 59 | -19.7 | - | 0 | 0 | 78 |
| 9 Mar | 1331.40 | 59 | -19.7 | - | 0 | 0 | 0 |
| 6 Mar | 1349.20 | 59 | -19.7 | - | 0 | 0 | 78 |
| 5 Mar | 1352.50 | 59 | -19.7 | 29.34 | 1 | 0 | 78 |
| 4 Mar | 1318.70 | 78.7 | 26.1 | 28.62 | 9 | -5 | 79 |
| 2 Mar | 1354.00 | 51.3 | 25.3 | 26.26 | 23 | 2 | 86 |
| 27 Feb | 1397.10 | 26.75 | 5.85 | 20.79 | 25 | 13 | 83 |
| 26 Feb | 1413.70 | 20.9 | 0.55 | 21.85 | 74 | 25 | 69 |
| 25 Feb | 1417.60 | 21.6 | -3.65 | 22.55 | 86 | 36 | 44 |
| 24 Feb | 1403.80 | 24.2 | -90.25 | 20.4 | 18 | 9 | 9 |
| 23 Feb | 1412.80 | 114.45 | 0 | 1.95 | 0 | 0 | 0 |
| 20 Feb | 1412.90 | 114.45 | 0 | 2.39 | 0 | 0 | 0 |
| 19 Feb | 1396.10 | 114.45 | 0 | 1.56 | 0 | 0 | 0 |
| 18 Feb | 1434.80 | 114.45 | 0 | 3.51 | 0 | 0 | 0 |
| 17 Feb | 1434.40 | 114.45 | 0 | 3.66 | 0 | 0 | 0 |
| 16 Feb | 1420.70 | 114.45 | 0 | 2.58 | 0 | 0 | 0 |
| 13 Feb | 1404.00 | 114.45 | 0 | 1.76 | 0 | 0 | 0 |
| 12 Feb | 1400.50 | 114.45 | 0 | 1.44 | 0 | 0 | 0 |
| 11 Feb | 1383.80 | 114.45 | 0 | 0.49 | 0 | 0 | 0 |
| 10 Feb | 1373.10 | 114.45 | 0 | 0.04 | 0 | 0 | 0 |
| 9 Feb | 1371.90 | 114.45 | 0 | 0 | 0 | 0 | 0 |
| 6 Feb | 1355.00 | 114.45 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1350.20 | 114.45 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1344.20 | 114.45 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1318.00 | 114.45 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1278.50 | 114.45 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1277.50 | 114.45 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1285.00 | 114.45 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1273.90 | 114.45 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1286.80 | 114.45 | 0 | 0 | 0 | 0 | 0 |
For Havells India Limited - strike price 1390 expiring on 30MAR2026
Delta for 1390 PE is -0.63
Historical price for 1390 PE is as follows
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 47.2, which was -0.45 lower than the previous day. The implied volatity was 25.49, the open interest changed by -28 which decreased total open position to 102
On 11 Mar HAVELLS was trading at 1365.50. The strike last trading price was 48.15, which was -10.85 lower than the previous day. The implied volatity was 29.06, the open interest changed by 49 which increased total open position to 127
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 59, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 9 Mar HAVELLS was trading at 1331.40. The strike last trading price was 59, which was -19.7 lower than the previous day. The implied volatity was -, 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 59, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 5 Mar HAVELLS was trading at 1352.50. The strike last trading price was 59, which was -19.7 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 78
On 4 Mar HAVELLS was trading at 1318.70. The strike last trading price was 78.7, which was 26.1 higher than the previous day. The implied volatity was 28.62, the open interest changed by -5 which decreased total open position to 79
On 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was 51.3, which was 25.3 higher than the previous day. The implied volatity was 26.26, the open interest changed by 2 which increased total open position to 86
On 27 Feb HAVELLS was trading at 1397.10. The strike last trading price was 26.75, which was 5.85 higher than the previous day. The implied volatity was 20.79, the open interest changed by 13 which increased total open position to 83
On 26 Feb HAVELLS was trading at 1413.70. The strike last trading price was 20.9, which was 0.55 higher than the previous day. The implied volatity was 21.85, the open interest changed by 25 which increased total open position to 69
On 25 Feb HAVELLS was trading at 1417.60. The strike last trading price was 21.6, which was -3.65 lower than the previous day. The implied volatity was 22.55, the open interest changed by 36 which increased total open position to 44
On 24 Feb HAVELLS was trading at 1403.80. The strike last trading price was 24.2, which was -90.25 lower than the previous day. The implied volatity was 20.4, the open interest changed by 9 which increased total open position to 9
On 23 Feb HAVELLS was trading at 1412.80. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HAVELLS was trading at 1412.90. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HAVELLS was trading at 1396.10. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HAVELLS was trading at 1434.80. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HAVELLS was trading at 1434.40. The strike last trading price was 114.45, 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 16 Feb HAVELLS was trading at 1420.70. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HAVELLS was trading at 1404.00. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HAVELLS was trading at 1400.50. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HAVELLS was trading at 1383.80. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HAVELLS was trading at 1373.10. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 9 Feb HAVELLS was trading at 1371.90. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HAVELLS was trading at 1355.00. The strike last trading price was 114.45, 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 Feb HAVELLS was trading at 1350.20. The strike last trading price was 114.45, 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 Feb HAVELLS was trading at 1344.20. The strike last trading price was 114.45, 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 Feb HAVELLS was trading at 1318.00. The strike last trading price was 114.45, 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 Feb HAVELLS was trading at 1278.50. The strike last trading price was 114.45, 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 Feb HAVELLS was trading at 1277.50. The strike last trading price was 114.45, 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 30 Jan HAVELLS was trading at 1285.00. The strike last trading price was 114.45, 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 29 Jan HAVELLS was trading at 1273.90. The strike last trading price was 114.45, 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 28 Jan HAVELLS was trading at 1286.80. The strike last trading price was 114.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
