HAVELLS
Havells India Limited
Historical option data for HAVELLS
08 Apr 2025 05:52 PM IST
| HAVELLS 24APR2025 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.77
Theta: -0.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1468.00 | 81.65 | 1.45 | 26.55 | 4 | 2 | 33 | |||
|
|
||||||||||
| 7 Apr | 1456.10 | 80.2 | -6.8 | 30.18 | 25 | 14 | 32 | |||
| 4 Apr | 1469.25 | 86.05 | -50.95 | 28.08 | 16 | 1 | 18 | |||
| 3 Apr | 1518.70 | 137 | 22.1 | 36.80 | 4 | 2 | 17 | |||
| 2 Apr | 1510.45 | 114.9 | -9.9 | - | 3 | 1 | 14 | |||
| 1 Apr | 1501.30 | 124.8 | -27.4 | 37.18 | 1 | -1 | 12 | |||
| 28 Mar | 1528.90 | 152.2 | 12.2 | 41.89 | 11 | 5 | 13 | |||
| 27 Mar | 1515.35 | 140 | 18.2 | 29.53 | 5 | 2 | 9 | |||
| 26 Mar | 1493.00 | 121.8 | 10.75 | 34.79 | 3 | 0 | 7 | |||
| 25 Mar | 1477.25 | 111.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1483.20 | 111.05 | 0 | 0.00 | 0 | 2 | 0 | |||
| 21 Mar | 1480.80 | 111.05 | -53.95 | 27.61 | 3 | 1 | 6 | |||
| 20 Mar | 1501.35 | 165 | 0 | 0.00 | 0 | 5 | 0 | |||
| 19 Mar | 1557.95 | 165 | -27.7 | - | 5 | 2 | 2 | |||
| 18 Mar | 1518.10 | 192.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1462.15 | 192.7 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1458.65 | 192.7 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1480.05 | 192.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1470.05 | 192.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1460.55 | 192.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1443.20 | 192.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1421.80 | 192.7 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1451.25 | 192.7 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1540.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1547.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1522.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1520.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1528.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1515.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1510.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1532.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1498.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1522.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1528.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1548.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1597.90 | 0 | 0 | - | 0 | 0 | 0 | |||
For Havells India Limited - strike price 1400 expiring on 24APR2025
Delta for 1400 CE is 0.83
Historical price for 1400 CE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 81.65, which was 1.45 higher than the previous day. The implied volatity was 26.55, the open interest changed by 2 which increased total open position to 33
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 80.2, which was -6.8 lower than the previous day. The implied volatity was 30.18, the open interest changed by 14 which increased total open position to 32
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 86.05, which was -50.95 lower than the previous day. The implied volatity was 28.08, the open interest changed by 1 which increased total open position to 18
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 137, which was 22.1 higher than the previous day. The implied volatity was 36.80, the open interest changed by 2 which increased total open position to 17
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 114.9, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 124.8, which was -27.4 lower than the previous day. The implied volatity was 37.18, the open interest changed by -1 which decreased total open position to 12
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 152.2, which was 12.2 higher than the previous day. The implied volatity was 41.89, the open interest changed by 5 which increased total open position to 13
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 140, which was 18.2 higher than the previous day. The implied volatity was 29.53, the open interest changed by 2 which increased total open position to 9
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 121.8, which was 10.75 higher than the previous day. The implied volatity was 34.79, the open interest changed by 0 which decreased total open position to 7
On 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 111.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 111.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 111.05, which was -53.95 lower than the previous day. The implied volatity was 27.61, the open interest changed by 1 which increased total open position to 6
On 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 165, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 165, which was -27.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 18 Mar HAVELLS was trading at 1518.10. The strike last trading price was 192.7, 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 Mar HAVELLS was trading at 1462.15. The strike last trading price was 192.7, 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 Mar HAVELLS was trading at 1458.65. The strike last trading price was 192.7, 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 Mar HAVELLS was trading at 1480.05. The strike last trading price was 192.7, 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 Mar HAVELLS was trading at 1470.05. The strike last trading price was 192.7, 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 Mar HAVELLS was trading at 1460.55. The strike last trading price was 192.7, 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 5 Mar HAVELLS was trading at 1443.20. The strike last trading price was 192.7, 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 28 Feb HAVELLS was trading at 1421.80. The strike last trading price was 192.7, 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 27 Feb HAVELLS was trading at 1451.25. The strike last trading price was 192.7, 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 Feb HAVELLS was trading at 1540.00. 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 25 Feb HAVELLS was trading at 1547.90. 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 24 Feb HAVELLS was trading at 1522.85. 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 Feb HAVELLS was trading at 1520.30. 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 20 Feb HAVELLS was trading at 1528.55. 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 19 Feb HAVELLS was trading at 1515.65. 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 18 Feb HAVELLS was trading at 1510.95. 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 17 Feb HAVELLS was trading at 1532.55. 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 Feb HAVELLS was trading at 1498.25. 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 13 Feb HAVELLS was trading at 1522.55. 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 12 Feb HAVELLS was trading at 1528.95. 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 11 Feb HAVELLS was trading at 1548.55. 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 Feb HAVELLS was trading at 1597.90. 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
| HAVELLS 24APR2025 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.96
Theta: -1.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1468.00 | 17.45 | -10 | 37.80 | 596 | -14 | 323 |
| 7 Apr | 1456.10 | 27.15 | 12.75 | 44.27 | 1,099 | 111 | 487 |
| 4 Apr | 1469.25 | 14.6 | 8.4 | 31.27 | 584 | -24 | 387 |
| 3 Apr | 1518.70 | 6.35 | -1.55 | 30.77 | 275 | 12 | 411 |
| 2 Apr | 1510.45 | 7.8 | -2.1 | 31.26 | 291 | 38 | 398 |
| 1 Apr | 1501.30 | 9.8 | 1.65 | 30.83 | 390 | 47 | 361 |
| 28 Mar | 1528.90 | 8.1 | -1.55 | 30.22 | 332 | 11 | 314 |
| 27 Mar | 1515.35 | 8.95 | -5.5 | 30.60 | 125 | -12 | 302 |
| 26 Mar | 1493.00 | 14 | -3.05 | 30.38 | 235 | 11 | 313 |
| 25 Mar | 1477.25 | 16.9 | 0.95 | 29.02 | 76 | -6 | 303 |
| 24 Mar | 1483.20 | 16 | -1.45 | 30.11 | 58 | -10 | 308 |
| 21 Mar | 1480.80 | 17.2 | 2.55 | 29.63 | 123 | 32 | 318 |
| 20 Mar | 1501.35 | 15.25 | 10.1 | 30.33 | 716 | 240 | 284 |
| 19 Mar | 1557.95 | 5.1 | -5.2 | 27.08 | 43 | 28 | 40 |
| 18 Mar | 1518.10 | 10.3 | -13.7 | 28.47 | 12 | 5 | 13 |
| 17 Mar | 1462.15 | 24 | -2 | 29.06 | 2 | 1 | 8 |
| 13 Mar | 1458.65 | 26 | 1 | 27.76 | 5 | 4 | 6 |
| 12 Mar | 1480.05 | 25 | 0 | 31.84 | 1 | 0 | 1 |
| 11 Mar | 1470.05 | 25 | 5 | 30.37 | 1 | 0 | 1 |
| 7 Mar | 1460.55 | 25.4 | 0 | 4.23 | 0 | 0 | 0 |
| 5 Mar | 1443.20 | 25.4 | 0 | 3.54 | 0 | 0 | 0 |
| 28 Feb | 1421.80 | 25.4 | 0 | 2.37 | 0 | 0 | 0 |
| 27 Feb | 1451.25 | 25.4 | 0 | 3.03 | 0 | 0 | 0 |
| 26 Feb | 1540.00 | 25.4 | 0 | 7.43 | 0 | 0 | 0 |
| 25 Feb | 1547.90 | 25.4 | 0 | 7.43 | 0 | 0 | 0 |
| 24 Feb | 1522.85 | 25.4 | 0 | 6.72 | 0 | 0 | 0 |
| 21 Feb | 1520.30 | 25.4 | 0 | 6.35 | 0 | 0 | 0 |
| 20 Feb | 1528.55 | 25.4 | 0 | 6.93 | 0 | 0 | 0 |
| 19 Feb | 1515.65 | 25.4 | 0 | 5.91 | 0 | 0 | 0 |
| 18 Feb | 1510.95 | 0 | 0 | 5.82 | 0 | 0 | 0 |
| 17 Feb | 1532.55 | 0 | 0 | 6.87 | 0 | 0 | 0 |
| 14 Feb | 1498.25 | 0 | 0 | 5.10 | 0 | 0 | 0 |
| 13 Feb | 1522.55 | 0 | 0 | 5.97 | 0 | 0 | 0 |
| 12 Feb | 1528.95 | 0 | 0 | 6.06 | 0 | 0 | 0 |
| 11 Feb | 1548.55 | 0 | 0 | 6.80 | 0 | 0 | 0 |
| 10 Feb | 1597.90 | 0 | 0 | 8.85 | 0 | 0 | 0 |
For Havells India Limited - strike price 1400 expiring on 24APR2025
Delta for 1400 PE is -0.24
Historical price for 1400 PE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 17.45, which was -10 lower than the previous day. The implied volatity was 37.80, the open interest changed by -14 which decreased total open position to 323
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 27.15, which was 12.75 higher than the previous day. The implied volatity was 44.27, the open interest changed by 111 which increased total open position to 487
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 14.6, which was 8.4 higher than the previous day. The implied volatity was 31.27, the open interest changed by -24 which decreased total open position to 387
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 6.35, which was -1.55 lower than the previous day. The implied volatity was 30.77, the open interest changed by 12 which increased total open position to 411
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 7.8, which was -2.1 lower than the previous day. The implied volatity was 31.26, the open interest changed by 38 which increased total open position to 398
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 9.8, which was 1.65 higher than the previous day. The implied volatity was 30.83, the open interest changed by 47 which increased total open position to 361
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 8.1, which was -1.55 lower than the previous day. The implied volatity was 30.22, the open interest changed by 11 which increased total open position to 314
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 8.95, which was -5.5 lower than the previous day. The implied volatity was 30.60, the open interest changed by -12 which decreased total open position to 302
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 14, which was -3.05 lower than the previous day. The implied volatity was 30.38, the open interest changed by 11 which increased total open position to 313
On 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 16.9, which was 0.95 higher than the previous day. The implied volatity was 29.02, the open interest changed by -6 which decreased total open position to 303
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 16, which was -1.45 lower than the previous day. The implied volatity was 30.11, the open interest changed by -10 which decreased total open position to 308
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 17.2, which was 2.55 higher than the previous day. The implied volatity was 29.63, the open interest changed by 32 which increased total open position to 318
On 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 15.25, which was 10.1 higher than the previous day. The implied volatity was 30.33, the open interest changed by 240 which increased total open position to 284
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 5.1, which was -5.2 lower than the previous day. The implied volatity was 27.08, the open interest changed by 28 which increased total open position to 40
On 18 Mar HAVELLS was trading at 1518.10. The strike last trading price was 10.3, which was -13.7 lower than the previous day. The implied volatity was 28.47, the open interest changed by 5 which increased total open position to 13
On 17 Mar HAVELLS was trading at 1462.15. The strike last trading price was 24, which was -2 lower than the previous day. The implied volatity was 29.06, the open interest changed by 1 which increased total open position to 8
On 13 Mar HAVELLS was trading at 1458.65. The strike last trading price was 26, which was 1 higher than the previous day. The implied volatity was 27.76, the open interest changed by 4 which increased total open position to 6
On 12 Mar HAVELLS was trading at 1480.05. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 1
On 11 Mar HAVELLS was trading at 1470.05. The strike last trading price was 25, which was 5 higher than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 1
On 7 Mar HAVELLS was trading at 1460.55. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HAVELLS was trading at 1443.20. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 28 Feb HAVELLS was trading at 1421.80. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HAVELLS was trading at 1451.25. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HAVELLS was trading at 1540.00. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HAVELLS was trading at 1547.90. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HAVELLS was trading at 1522.85. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
On 21 Feb HAVELLS was trading at 1520.30. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HAVELLS was trading at 1528.55. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HAVELLS was trading at 1515.65. The strike last trading price was 25.4, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HAVELLS was trading at 1510.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HAVELLS was trading at 1532.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 14 Feb HAVELLS was trading at 1498.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HAVELLS was trading at 1522.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HAVELLS was trading at 1528.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HAVELLS was trading at 1548.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.80, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HAVELLS was trading at 1597.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.85, the open interest changed by 0 which decreased total open position to 0
