HAVELLS

Havells India Limited

1389.9 -29.90 (-2.11%)

L: 1380 H: 1423.8

Back to Option Chain

Historical option data for HAVELLS
10 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 1420 CE
Delta: 0.35 Vega: 1.20 Theta: -0.70 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1389.90	14 ₹ 7,000	-13.7 -6850.00	19.10	927 4,63,500	100 50,000	403 2,01,500
9 Dec	1419.80	27.35 ₹ 13,675	6.95 3475.00	18.24	861 4,30,500	-10 -5,000	305 1,52,500
8 Dec	1407.30	20.25 ₹ 10,125	-17.4 -8700.00	16.58	965 4,82,500	84 42,000	321 1,60,500
5 Dec	1436.50	36.8 ₹ 18,400	1 500.00	14.25	512 2,56,000	-66 -33,000	238 1,19,000
4 Dec	1433.50	36 ₹ 18,000	7.05 3525.00	14.46	298 1,49,000	-52 -26,000	304 1,52,000
3 Dec	1420.60	30 ₹ 15,000	-4.4 -2200.00	15.48	920 4,60,000	166 83,000	357 1,78,500
2 Dec	1422.50	34.65 ₹ 17,325	-4.95 -2475.00	18.34	145 72,500	25 12,500	190 95,000
1 Dec	1435.30	39.9 ₹ 19,950	-5.3 -2650.00	15.38	116 58,000	9 4,500	165 82,500
28 Nov	1441.90	45.65 ₹ 22,825	4.45 2225.00	13.72	159 79,500	-9 -4,500	155 77,500
27 Nov	1434.60	41.25 ₹ 20,625	-5.7 -2850.00	15.02	85 42,500	12 6,000	164 82,000
26 Nov	1439.80	46.5 ₹ 23,250	12.6 6300.00	16.21	199 99,500	-3 -1,500	152 76,000
25 Nov	1419.40	32.6 ₹ 16,300	-9.1 -4550.00	14.84	230 1,15,000	124 62,000	140 70,000
24 Nov	1424.60	40.8 ₹ 20,400	-23.2 -11600.00	20.15	15 7,500	11 5,500	15 7,500
21 Nov	1441.10	64 ₹ 32,000	7.05 3525.00	-	0 0	1 500	0 0

20 Nov	1448.50	64 ₹ 32,000	7.05 3525.00	20.28	5 2,500	0 0	3 1,500
19 Nov	1440.40	56.85 ₹ 28,425	-54.75 -27375.00	17.31	4 2,000	3 1,500	3 1,500
18 Nov	1468.00	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
17 Nov	1480.40	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
14 Nov	1469.40	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
13 Nov	1466.10	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
12 Nov	1458.00	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
11 Nov	1443.60	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
10 Nov	1457.70	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.50	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
6 Nov	1442.30	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
4 Nov	1486.40	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
3 Nov	1497.30	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
31 Oct	1493.90	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0
29 Oct	1509.40	111.6 ₹ 55,800	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is 0.35

Historical price for 1420 CE is as follows

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 14, which was -13.7 lower than the previous day. The implied volatity was 19.10, the open interest changed by 100 which increased total open position to 403

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 27.35, which was 6.95 higher than the previous day. The implied volatity was 18.24, the open interest changed by -10 which decreased total open position to 305

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 20.25, which was -17.4 lower than the previous day. The implied volatity was 16.58, the open interest changed by 84 which increased total open position to 321

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 36.8, which was 1 higher than the previous day. The implied volatity was 14.25, the open interest changed by -66 which decreased total open position to 238

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 36, which was 7.05 higher than the previous day. The implied volatity was 14.46, the open interest changed by -52 which decreased total open position to 304

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 30, which was -4.4 lower than the previous day. The implied volatity was 15.48, the open interest changed by 166 which increased total open position to 357

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 34.65, which was -4.95 lower than the previous day. The implied volatity was 18.34, the open interest changed by 25 which increased total open position to 190

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 39.9, which was -5.3 lower than the previous day. The implied volatity was 15.38, the open interest changed by 9 which increased total open position to 165

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 45.65, which was 4.45 higher than the previous day. The implied volatity was 13.72, the open interest changed by -9 which decreased total open position to 155

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 41.25, which was -5.7 lower than the previous day. The implied volatity was 15.02, the open interest changed by 12 which increased total open position to 164

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 46.5, which was 12.6 higher than the previous day. The implied volatity was 16.21, the open interest changed by -3 which decreased total open position to 152

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 32.6, which was -9.1 lower than the previous day. The implied volatity was 14.84, the open interest changed by 124 which increased total open position to 140

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 40.8, which was -23.2 lower than the previous day. The implied volatity was 20.15, the open interest changed by 11 which increased total open position to 15

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 64, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 64, which was 7.05 higher than the previous day. The implied volatity was 20.28, the open interest changed by 0 which decreased total open position to 3

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 56.85, which was -54.75 lower than the previous day. The implied volatity was 17.31, the open interest changed by 3 which increased total open position to 3

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 111.6, 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 111.6, 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 111.6, 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 111.6, 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 111.6, 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 111.6, 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 Nov HAVELLS was trading at 1457.70. The strike last trading price was 111.6, 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 111.6, 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 111.6, 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 Nov HAVELLS was trading at 1486.40. The strike last trading price was 111.6, 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 Nov HAVELLS was trading at 1497.30. The strike last trading price was 111.6, 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 Oct HAVELLS was trading at 1493.90. The strike last trading price was 111.6, 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 Oct HAVELLS was trading at 1506.30. The strike last trading price was 111.6, 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 Oct HAVELLS was trading at 1509.40. The strike last trading price was 111.6, 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 1420 PE
Delta: -0.66 Vega: 1.19 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1389.90	40.1 ₹ 20,050	20.5 10250.00	18.99	197 98,500	-23 -11,500	442 2,21,000
9 Dec	1419.80	20.4 ₹ 10,200	-9.4 -4700.00	16.91	214 1,07,000	-57 -28,500	472 2,36,000
8 Dec	1407.30	30.5 ₹ 15,250	15.4 7700.00	20.06	252 1,26,000	-46 -23,000	531 2,65,500
5 Dec	1436.50	15.35 ₹ 7,675	-1.25 -625.00	17.77	226 1,13,000	-2 -1,000	577 2,88,500
4 Dec	1433.50	16.85 ₹ 8,425	-5.85 -2925.00	17.97	173 86,500	-18 -9,000	579 2,89,500
3 Dec	1420.60	22.5 ₹ 11,250	1.25 625.00	18.17	638 3,19,000	186 93,000	597 2,98,500
2 Dec	1422.50	20.9 ₹ 10,450	1.7 850.00	16.72	141 70,500	29 14,500	411 2,05,500
1 Dec	1435.30	19.7 ₹ 9,850	3.1 1550.00	19.44	53 26,500	5 2,500	383 1,91,500
28 Nov	1441.90	17.15 ₹ 8,575	-1.9 -950.00	19.05	126 63,000	11 5,500	383 1,91,500
27 Nov	1434.60	19.45 ₹ 9,725	2.65 1325.00	18.23	141 70,500	11 5,500	371 1,85,500
26 Nov	1439.80	16 ₹ 8,000	-11.05 -5525.00	16.76	224 1,12,000	53 26,500	359 1,79,500
25 Nov	1419.40	28 ₹ 14,000	1.45 725.00	19.41	392 1,96,000	208 1,04,000	292 1,46,000
24 Nov	1424.60	27.9 ₹ 13,950	7.75 3875.00	18.46	59 29,500	11 5,500	85 42,500
21 Nov	1441.10	19.2 ₹ 9,600	-1.9 -950.00	18.43	69 34,500	32 16,000	78 39,000
20 Nov	1448.50	20.75 ₹ 10,375	-2.75 -1375.00	20.53	51 25,500	20 10,000	46 23,000
19 Nov	1440.40	23.5 ₹ 11,750	8 4000.00	21.25	52 26,000	15 7,500	26 13,000
18 Nov	1468.00	15.5 ₹ 7,750	-20.6 -10300.00	19.96	22 11,000	11 5,500	11 5,500
17 Nov	1480.40	36.1 ₹ 18,050	0 0.00	4.16	0 0	0 0	0 0
14 Nov	1469.40	36.1 ₹ 18,050	0 0.00	3.62	0 0	0 0	0 0
13 Nov	1466.10	36.1 ₹ 18,050	0 0.00	3.49	0 0	0 0	0 0
12 Nov	1458.00	36.1 ₹ 18,050	0 0.00	2.87	0 0	0 0	0 0
11 Nov	1443.60	36.1 ₹ 18,050	0 0.00	2.39	0 0	0 0	0 0
10 Nov	1457.70	36.1 ₹ 18,050	0 0.00	2.80	0 0	0 0	0 0
7 Nov	1448.50	36.1 ₹ 18,050	0 0.00	2.63	0 0	0 0	0 0
6 Nov	1442.30	36.1 ₹ 18,050	0 0.00	2.33	0 0	0 0	0 0
4 Nov	1486.40	36.1 ₹ 18,050	0 0.00	4.17	0 0	0 0	0 0
3 Nov	1497.30	36.1 ₹ 18,050	0 0.00	4.82	0 0	0 0	0 0
31 Oct	1493.90	36.1 ₹ 18,050	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	36.1 ₹ 18,050	0 0.00	4.69	0 0	0 0	0 0
29 Oct	1509.40	36.1 ₹ 18,050	0 0.00	5.02	0 0	0 0	0 0

For Havells India Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.66

Historical price for 1420 PE is as follows

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 40.1, which was 20.5 higher than the previous day. The implied volatity was 18.99, the open interest changed by -23 which decreased total open position to 442

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 20.4, which was -9.4 lower than the previous day. The implied volatity was 16.91, the open interest changed by -57 which decreased total open position to 472

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 30.5, which was 15.4 higher than the previous day. The implied volatity was 20.06, the open interest changed by -46 which decreased total open position to 531

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 15.35, which was -1.25 lower than the previous day. The implied volatity was 17.77, the open interest changed by -2 which decreased total open position to 577

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 16.85, which was -5.85 lower than the previous day. The implied volatity was 17.97, the open interest changed by -18 which decreased total open position to 579

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 22.5, which was 1.25 higher than the previous day. The implied volatity was 18.17, the open interest changed by 186 which increased total open position to 597

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 20.9, which was 1.7 higher than the previous day. The implied volatity was 16.72, the open interest changed by 29 which increased total open position to 411

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 19.7, which was 3.1 higher than the previous day. The implied volatity was 19.44, the open interest changed by 5 which increased total open position to 383

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 17.15, which was -1.9 lower than the previous day. The implied volatity was 19.05, the open interest changed by 11 which increased total open position to 383

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 19.45, which was 2.65 higher than the previous day. The implied volatity was 18.23, the open interest changed by 11 which increased total open position to 371

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 16, which was -11.05 lower than the previous day. The implied volatity was 16.76, the open interest changed by 53 which increased total open position to 359

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 28, which was 1.45 higher than the previous day. The implied volatity was 19.41, the open interest changed by 208 which increased total open position to 292

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 27.9, which was 7.75 higher than the previous day. The implied volatity was 18.46, the open interest changed by 11 which increased total open position to 85

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 19.2, which was -1.9 lower than the previous day. The implied volatity was 18.43, the open interest changed by 32 which increased total open position to 78

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 20.75, which was -2.75 lower than the previous day. The implied volatity was 20.53, the open interest changed by 20 which increased total open position to 46

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 23.5, which was 8 higher than the previous day. The implied volatity was 21.25, the open interest changed by 15 which increased total open position to 26

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 15.5, which was -20.6 lower than the previous day. The implied volatity was 19.96, the open interest changed by 11 which increased total open position to 11

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 4.16, 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 36.1, which was 0 lower than the previous day. The implied volatity was 3.62, 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 36.1, which was 0 lower than the previous day. The implied volatity was 3.49, 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 36.1, which was 0 lower than the previous day. The implied volatity was 2.87, 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 36.1, 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 10 Nov HAVELLS was trading at 1457.70. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 2.80, 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 36.1, which was 0 lower than the previous day. The implied volatity was 2.63, 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 36.1, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HAVELLS was trading at 1486.40. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HAVELLS was trading at 1497.30. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HAVELLS was trading at 1493.90. The strike last trading price was 36.1, 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 Oct HAVELLS was trading at 1506.30. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HAVELLS was trading at 1509.40. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 5.02, 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