HAVELLS

Havells India Limited

1424.4 -2.40 (-0.17%)

L: 1420.1 H: 1436.4

Back to Option Chain

Historical option data for HAVELLS
24 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 27-JAN-2026 1420 CE
Delta: 0.58 Vega: 1.70 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1424.40	43.05 ₹ 21,525	-0.95 -475.00	20.63	29 14,500	8 4,000	42 21,000
23 Dec	1426.80	44 ₹ 22,000	-6.2 -3100.00	19.95	20 10,000	15 7,500	33 16,500

22 Dec	1431.20	50.2 ₹ 25,100	8.2 4100.00	20.47	3 1,500	0 0	18 9,000
19 Dec	1416.90	42 ₹ 21,000	8 4000.00	19.12	9 4,500	3 1,500	18 9,000
18 Dec	1401.20	34 ₹ 17,000	-1 -500.00	19.48	5 2,500	3 1,500	15 7,500
17 Dec	1397.00	35 ₹ 17,500	-9 -4500.00	21.31	2 1,000	0 0	11 5,500
16 Dec	1412.00	44 ₹ 22,000	8.85 4425.00	-	0 0	0 0	11 5,500
15 Dec	1412.30	44 ₹ 22,000	8.85 4425.00	19.88	1 500	0 0	10 5,000
12 Dec	1409.60	35 ₹ 17,500	-16 -8000.00	-	0 0	0 0	10 5,000
11 Dec	1402.40	35 ₹ 17,500	-16 -8000.00	-	0 0	0 0	10 5,000
10 Dec	1389.90	35 ₹ 17,500	-16 -8000.00	20.97	5 2,500	2 1,000	10 5,000
9 Dec	1419.80	51 ₹ 25,500	5 2500.00	20.67	1 500	0 0	9 4,500
8 Dec	1407.30	46 ₹ 23,000	-25.9 -12950.00	20.64	12 6,000	8 4,000	8 4,000
5 Dec	1436.50	71.9 ₹ 35,950	0 0.00	-	0 0	0 0	0 0
4 Dec	1433.50	71.9 ₹ 35,950	0 0.00	-	0 0	0 0	0 0
3 Dec	1420.60	71.9 ₹ 35,950	0 0.00	-	0 0	0 0	0 0
2 Dec	1422.50	71.9 ₹ 35,950	0 0.00	-	0 0	0 0	0 0
1 Dec	1435.30	71.9 ₹ 35,950	0 0.00	-	0 0	0 0	0 0
28 Nov	1441.90	71.9 ₹ 35,950	0 0.00	-	0 0	0 0	0 0
27 Nov	1434.60	71.9 ₹ 35,950	0 0.00	-	0 0	0 0	0 0
26 Nov	1439.80	71.9 ₹ 35,950	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1420 expiring on 27JAN2026

Delta for 1420 CE is 0.58

Historical price for 1420 CE is as follows

On 24 Dec HAVELLS was trading at 1424.40. The strike last trading price was 43.05, which was -0.95 lower than the previous day. The implied volatity was 20.63, the open interest changed by 8 which increased total open position to 42

On 23 Dec HAVELLS was trading at 1426.80. The strike last trading price was 44, which was -6.2 lower than the previous day. The implied volatity was 19.95, the open interest changed by 15 which increased total open position to 33

On 22 Dec HAVELLS was trading at 1431.20. The strike last trading price was 50.2, which was 8.2 higher than the previous day. The implied volatity was 20.47, the open interest changed by 0 which decreased total open position to 18

On 19 Dec HAVELLS was trading at 1416.90. The strike last trading price was 42, which was 8 higher than the previous day. The implied volatity was 19.12, the open interest changed by 3 which increased total open position to 18

On 18 Dec HAVELLS was trading at 1401.20. The strike last trading price was 34, which was -1 lower than the previous day. The implied volatity was 19.48, the open interest changed by 3 which increased total open position to 15

On 17 Dec HAVELLS was trading at 1397.00. The strike last trading price was 35, which was -9 lower than the previous day. The implied volatity was 21.31, the open interest changed by 0 which decreased total open position to 11

On 16 Dec HAVELLS was trading at 1412.00. The strike last trading price was 44, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec HAVELLS was trading at 1412.30. The strike last trading price was 44, which was 8.85 higher than the previous day. The implied volatity was 19.88, the open interest changed by 0 which decreased total open position to 10

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 35, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 35, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 35, which was -16 lower than the previous day. The implied volatity was 20.97, the open interest changed by 2 which increased total open position to 10

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 51, which was 5 higher than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 9

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 46, which was -25.9 lower than the previous day. The implied volatity was 20.64, the open interest changed by 8 which increased total open position to 8

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 71.9, 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 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 71.9, 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 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 71.9, 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 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 71.9, 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 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 71.9, 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 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 71.9, 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 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 71.9, 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 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 71.9, 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

HAVELLS 27JAN2026 1420 PE
Delta: -0.43 Vega: 1.70 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1424.40	31.2 ₹ 15,600	5.8 2900.00	22.00	44 22,000	21 10,500	41 20,500
23 Dec	1426.80	25.4 ₹ 12,700	-1.05 -525.00	18.99	5 2,500	1 500	19 9,500
22 Dec	1431.20	26.95 ₹ 13,475	-16.05 -8025.00	21.46	16 8,000	5 2,500	17 8,500
19 Dec	1416.90	43 ₹ 21,500	1 500.00	-	0 0	0 0	12 6,000
18 Dec	1401.20	43 ₹ 21,500	1 500.00	22.06	1 500	0 0	12 6,000
17 Dec	1397.00	42 ₹ 21,000	6 3000.00	19.63	2 1,000	0 0	11 5,500
16 Dec	1412.00	36 ₹ 18,000	-1.2 -600.00	19.70	3 1,500	1 500	11 5,500
15 Dec	1412.30	37.2 ₹ 18,600	2.65 1325.00	21.89	5 2,500	2 1,000	10 5,000
12 Dec	1409.60	34.55 ₹ 17,275	-10.9 -5450.00	-	0 0	0 0	8 4,000
11 Dec	1402.40	34.55 ₹ 17,275	-10.9 -5450.00	-	0 0	0 0	8 4,000
10 Dec	1389.90	34.55 ₹ 17,275	-10.9 -5450.00	-	0 0	0 0	8 4,000
9 Dec	1419.80	34.55 ₹ 17,275	-10.9 -5450.00	20.42	1 500	0 0	7 3,500
8 Dec	1407.30	45.45 ₹ 22,725	15.5 7750.00	23.20	3 1,500	1 500	7 3,500
5 Dec	1436.50	30.3 ₹ 15,150	-4.7 -2350.00	21.47	5 2,500	4 2,000	5 2,500
4 Dec	1433.50	35 ₹ 17,500	-22.65 -11325.00	-	0 0	0 0	0 0
3 Dec	1420.60	35 ₹ 17,500	-22.65 -11325.00	-	0 0	0 0	0 0
2 Dec	1422.50	35 ₹ 17,500	-22.65 -11325.00	-	0 0	0 0	0 0
1 Dec	1435.30	35 ₹ 17,500	-22.65 -11325.00	-	0 0	0 0	0 0
28 Nov	1441.90	35 ₹ 17,500	-22.65 -11325.00	-	0 0	1 500	0 0
27 Nov	1434.60	35 ₹ 17,500	-22.65 -11325.00	22.39	1 500	0 0	0 0
26 Nov	1439.80	57.65 ₹ 28,825	0 0.00	1.99	0 0	0 0	0 0

For Havells India Limited - strike price 1420 expiring on 27JAN2026

Delta for 1420 PE is -0.43

Historical price for 1420 PE is as follows

On 24 Dec HAVELLS was trading at 1424.40. The strike last trading price was 31.2, which was 5.8 higher than the previous day. The implied volatity was 22.00, the open interest changed by 21 which increased total open position to 41

On 23 Dec HAVELLS was trading at 1426.80. The strike last trading price was 25.4, which was -1.05 lower than the previous day. The implied volatity was 18.99, the open interest changed by 1 which increased total open position to 19

On 22 Dec HAVELLS was trading at 1431.20. The strike last trading price was 26.95, which was -16.05 lower than the previous day. The implied volatity was 21.46, the open interest changed by 5 which increased total open position to 17

On 19 Dec HAVELLS was trading at 1416.90. The strike last trading price was 43, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 18 Dec HAVELLS was trading at 1401.20. The strike last trading price was 43, which was 1 higher than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 12

On 17 Dec HAVELLS was trading at 1397.00. The strike last trading price was 42, which was 6 higher than the previous day. The implied volatity was 19.63, the open interest changed by 0 which decreased total open position to 11

On 16 Dec HAVELLS was trading at 1412.00. The strike last trading price was 36, which was -1.2 lower than the previous day. The implied volatity was 19.70, the open interest changed by 1 which increased total open position to 11

On 15 Dec HAVELLS was trading at 1412.30. The strike last trading price was 37.2, which was 2.65 higher than the previous day. The implied volatity was 21.89, the open interest changed by 2 which increased total open position to 10

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 34.55, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 34.55, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 34.55, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 34.55, which was -10.9 lower than the previous day. The implied volatity was 20.42, the open interest changed by 0 which decreased total open position to 7

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 45.45, which was 15.5 higher than the previous day. The implied volatity was 23.20, the open interest changed by 1 which increased total open position to 7

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 30.3, which was -4.7 lower than the previous day. The implied volatity was 21.47, the open interest changed by 4 which increased total open position to 5

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 35, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 35, which was -22.65 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 35, which was -22.65 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 35, which was -22.65 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 35, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 35, which was -22.65 lower than the previous day. The implied volatity was 22.39, 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 57.65, which was 0 lower than the previous day. The implied volatity was 1.99, 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