HAVELLS
Havells India Limited
Historical option data for HAVELLS
20 Feb 2026 04:12 PM IST
| HAVELLS 24-FEB-2026 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.3
Theta: -0.59
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1412.90 | 1.3 | -0.25 | 14.37 | 466 | -57 | 380 | |||||||||
| 19 Feb | 1396.10 | 1.3 | -9.35 | 17.5 | 1,354 | -7 | 437 | |||||||||
| 18 Feb | 1434.80 | 9.7 | -3.9 | 16.11 | 1,333 | 21 | 444 | |||||||||
| 17 Feb | 1434.40 | 13.85 | 3 | 19.44 | 791 | 128 | 426 | |||||||||
| 16 Feb | 1420.70 | 10.25 | 2.85 | 21.83 | 425 | 4 | 298 | |||||||||
| 13 Feb | 1404.00 | 6.85 | -2.15 | 19.4 | 897 | -76 | 294 | |||||||||
| 12 Feb | 1400.50 | 8.2 | 2.85 | 21.78 | 1,267 | -192 | 371 | |||||||||
| 11 Feb | 1383.80 | 4.65 | 0.6 | 21.5 | 280 | -7 | 563 | |||||||||
| 10 Feb | 1373.10 | 3.75 | -0.75 | 20.66 | 417 | 38 | 570 | |||||||||
| 9 Feb | 1371.90 | 4.2 | 0.7 | 20.94 | 547 | 191 | 532 | |||||||||
| 6 Feb | 1355.00 | 3.45 | -1.05 | 21.72 | 349 | 52 | 341 | |||||||||
| 5 Feb | 1350.20 | 4.4 | -0.5 | 22.31 | 165 | 29 | 289 | |||||||||
| 4 Feb | 1344.20 | 4.95 | 1.9 | 23.88 | 334 | 147 | 260 | |||||||||
| 3 Feb | 1318.00 | 3.05 | 0.75 | 25.14 | 64 | -10 | 110 | |||||||||
| 2 Feb | 1278.50 | 2.4 | -0.6 | 29.23 | 52 | 5 | 122 | |||||||||
| 1 Feb | 1277.50 | 3 | -0.35 | 30.09 | 13 | 4 | 117 | |||||||||
| 30 Jan | 1285.00 | 3.25 | 0.65 | 28.62 | 35 | -1 | 113 | |||||||||
| 29 Jan | 1273.90 | 2.6 | -1.05 | 28.13 | 41 | 6 | 116 | |||||||||
| 28 Jan | 1286.80 | 3.8 | -0.2 | 27.21 | 50 | -10 | 110 | |||||||||
| 27 Jan | 1288.90 | 4 | -0.85 | 26.27 | 52 | -2 | 120 | |||||||||
| 23 Jan | 1287.00 | 4.85 | -2.55 | 26.81 | 67 | 38 | 121 | |||||||||
| 22 Jan | 1311.80 | 7.4 | -0.75 | 25.03 | 65 | 1 | 82 | |||||||||
| 21 Jan | 1316.00 | 7.95 | -4.1 | 25.2 | 149 | -16 | 78 | |||||||||
| 20 Jan | 1346.30 | 12.15 | -66.3 | 23.65 | 269 | 94 | 94 | |||||||||
| 19 Jan | 1447.10 | 78.45 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 16 Jan | 1426.10 | 78.45 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 14 Jan | 1437.10 | 78.45 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1431.70 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1450.40 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1464.90 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1483.70 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1496.20 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1501.70 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1451.40 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1439.90 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1417.50 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1424.90 | 78.45 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1413.00 | 78.45 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 29 Dec | 1415.20 | 78.45 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 26 Dec | 1418.20 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1424.40 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1426.80 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 22 Dec | 1431.20 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1416.90 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1401.20 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1397.00 | 78.45 | 0 | 0.87 | 0 | 0 | 0 | |||||||||
| 16 Dec | 1412.00 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1412.30 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1409.60 | 78.45 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 11 Dec | 1402.40 | 78.45 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 10 Dec | 1389.90 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1419.80 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1407.30 | 78.45 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1436.50 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1433.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1420.60 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1422.50 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1435.30 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1441.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1434.60 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1440 expiring on 24FEB2026
Delta for 1440 CE is 0.12
Historical price for 1440 CE is as follows
On 20 Feb HAVELLS was trading at 1412.90. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 14.37, the open interest changed by -57 which decreased total open position to 380
On 19 Feb HAVELLS was trading at 1396.10. The strike last trading price was 1.3, which was -9.35 lower than the previous day. The implied volatity was 17.5, the open interest changed by -7 which decreased total open position to 437
On 18 Feb HAVELLS was trading at 1434.80. The strike last trading price was 9.7, which was -3.9 lower than the previous day. The implied volatity was 16.11, the open interest changed by 21 which increased total open position to 444
On 17 Feb HAVELLS was trading at 1434.40. The strike last trading price was 13.85, which was 3 higher than the previous day. The implied volatity was 19.44, the open interest changed by 128 which increased total open position to 426
On 16 Feb HAVELLS was trading at 1420.70. The strike last trading price was 10.25, which was 2.85 higher than the previous day. The implied volatity was 21.83, the open interest changed by 4 which increased total open position to 298
On 13 Feb HAVELLS was trading at 1404.00. The strike last trading price was 6.85, which was -2.15 lower than the previous day. The implied volatity was 19.4, the open interest changed by -76 which decreased total open position to 294
On 12 Feb HAVELLS was trading at 1400.50. The strike last trading price was 8.2, which was 2.85 higher than the previous day. The implied volatity was 21.78, the open interest changed by -192 which decreased total open position to 371
On 11 Feb HAVELLS was trading at 1383.80. The strike last trading price was 4.65, which was 0.6 higher than the previous day. The implied volatity was 21.5, the open interest changed by -7 which decreased total open position to 563
On 10 Feb HAVELLS was trading at 1373.10. The strike last trading price was 3.75, which was -0.75 lower than the previous day. The implied volatity was 20.66, the open interest changed by 38 which increased total open position to 570
On 9 Feb HAVELLS was trading at 1371.90. The strike last trading price was 4.2, which was 0.7 higher than the previous day. The implied volatity was 20.94, the open interest changed by 191 which increased total open position to 532
On 6 Feb HAVELLS was trading at 1355.00. The strike last trading price was 3.45, which was -1.05 lower than the previous day. The implied volatity was 21.72, the open interest changed by 52 which increased total open position to 341
On 5 Feb HAVELLS was trading at 1350.20. The strike last trading price was 4.4, which was -0.5 lower than the previous day. The implied volatity was 22.31, the open interest changed by 29 which increased total open position to 289
On 4 Feb HAVELLS was trading at 1344.20. The strike last trading price was 4.95, which was 1.9 higher than the previous day. The implied volatity was 23.88, the open interest changed by 147 which increased total open position to 260
On 3 Feb HAVELLS was trading at 1318.00. The strike last trading price was 3.05, which was 0.75 higher than the previous day. The implied volatity was 25.14, the open interest changed by -10 which decreased total open position to 110
On 2 Feb HAVELLS was trading at 1278.50. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 29.23, the open interest changed by 5 which increased total open position to 122
On 1 Feb HAVELLS was trading at 1277.50. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 30.09, the open interest changed by 4 which increased total open position to 117
On 30 Jan HAVELLS was trading at 1285.00. The strike last trading price was 3.25, which was 0.65 higher than the previous day. The implied volatity was 28.62, the open interest changed by -1 which decreased total open position to 113
On 29 Jan HAVELLS was trading at 1273.90. The strike last trading price was 2.6, which was -1.05 lower than the previous day. The implied volatity was 28.13, the open interest changed by 6 which increased total open position to 116
On 28 Jan HAVELLS was trading at 1286.80. The strike last trading price was 3.8, which was -0.2 lower than the previous day. The implied volatity was 27.21, the open interest changed by -10 which decreased total open position to 110
On 27 Jan HAVELLS was trading at 1288.90. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 26.27, the open interest changed by -2 which decreased total open position to 120
On 23 Jan HAVELLS was trading at 1287.00. The strike last trading price was 4.85, which was -2.55 lower than the previous day. The implied volatity was 26.81, the open interest changed by 38 which increased total open position to 121
On 22 Jan HAVELLS was trading at 1311.80. The strike last trading price was 7.4, which was -0.75 lower than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 82
On 21 Jan HAVELLS was trading at 1316.00. The strike last trading price was 7.95, which was -4.1 lower than the previous day. The implied volatity was 25.2, the open interest changed by -16 which decreased total open position to 78
On 20 Jan HAVELLS was trading at 1346.30. The strike last trading price was 12.15, which was -66.3 lower than the previous day. The implied volatity was 23.65, the open interest changed by 94 which increased total open position to 94
On 19 Jan HAVELLS was trading at 1447.10. The strike last trading price was 78.45, 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 16 Jan HAVELLS was trading at 1426.10. The strike last trading price was 78.45, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HAVELLS was trading at 1437.10. The strike last trading price was 78.45, 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 13 Jan HAVELLS was trading at 1431.70. The strike last trading price was 78.45, 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 12 Jan HAVELLS was trading at 1450.40. The strike last trading price was 78.45, 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 9 Jan HAVELLS was trading at 1464.90. The strike last trading price was 78.45, 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 8 Jan HAVELLS was trading at 1483.70. The strike last trading price was 78.45, 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 7 Jan HAVELLS was trading at 1496.20. The strike last trading price was 78.45, 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 6 Jan HAVELLS was trading at 1501.70. The strike last trading price was 78.45, 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 Jan HAVELLS was trading at 1451.40. The strike last trading price was 78.45, 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 Jan HAVELLS was trading at 1439.90. The strike last trading price was 78.45, 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 Jan HAVELLS was trading at 1417.50. The strike last trading price was 78.45, 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 31 Dec HAVELLS was trading at 1424.90. The strike last trading price was 78.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec HAVELLS was trading at 1413.00. The strike last trading price was 78.45, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 29 Dec HAVELLS was trading at 1415.20. The strike last trading price was 78.45, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 26 Dec HAVELLS was trading at 1418.20. The strike last trading price was 78.45, 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 24 Dec HAVELLS was trading at 1424.40. The strike last trading price was 78.45, 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 23 Dec HAVELLS was trading at 1426.80. The strike last trading price was 78.45, 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 22 Dec HAVELLS was trading at 1431.20. The strike last trading price was 78.45, 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 19 Dec HAVELLS was trading at 1416.90. The strike last trading price was 78.45, 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 18 Dec HAVELLS was trading at 1401.20. The strike last trading price was 78.45, 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 17 Dec HAVELLS was trading at 1397.00. The strike last trading price was 78.45, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 16 Dec HAVELLS was trading at 1412.00. The strike last trading price was 78.45, 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 15 Dec HAVELLS was trading at 1412.30. The strike last trading price was 78.45, 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 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 78.45, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 78.45, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 78.45, 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 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 78.45, 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 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 78.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 78.45, 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 Dec HAVELLS was trading at 1433.50. The strike last trading price was -, which was - 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 78.45, 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 Dec HAVELLS was trading at 1422.50. The strike last trading price was 78.45, 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 Dec HAVELLS was trading at 1435.30. The strike last trading price was 78.45, 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 Nov HAVELLS was trading at 1441.90. The strike last trading price was -, which was - 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 78.45, 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
| HAVELLS 24FEB2026 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.47
Theta: -1.12
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1412.90 | 30.15 | -10.8 | 24.15 | 29 | -12 | 55 |
| 19 Feb | 1396.10 | 45.5 | 29.8 | 32.15 | 218 | -65 | 68 |
| 18 Feb | 1434.80 | 17.85 | -0.35 | 21.08 | 237 | 81 | 134 |
| 17 Feb | 1434.40 | 18.2 | -22.35 | 20.84 | 197 | 36 | 53 |
| 16 Feb | 1420.70 | 41.65 | -16.55 | - | 0 | 0 | 17 |
| 13 Feb | 1404.00 | 41.65 | -16.55 | - | 0 | 0 | 17 |
| 12 Feb | 1400.50 | 41.65 | -16.55 | 15.21 | 28 | 4 | 16 |
| 11 Feb | 1383.80 | 58.2 | 1.4 | 12.37 | 11 | 6 | 11 |
| 10 Feb | 1373.10 | 56.8 | -88.2 | 12.16 | 3 | -1 | 6 |
| 9 Feb | 1371.90 | 145 | 48 | - | 0 | 0 | 7 |
| 6 Feb | 1355.00 | 145 | 48 | - | 0 | 0 | 7 |
| 5 Feb | 1350.20 | 145 | 48 | - | 0 | 0 | 7 |
| 4 Feb | 1344.20 | 145 | 48 | - | 0 | 0 | 7 |
| 3 Feb | 1318.00 | 145 | 48 | - | 0 | 0 | 7 |
| 2 Feb | 1278.50 | 145 | 48 | - | 0 | 0 | 7 |
| 1 Feb | 1277.50 | 145 | 48 | - | 0 | 0 | 7 |
| 30 Jan | 1285.00 | 145 | 48 | - | 0 | 0 | 7 |
| 29 Jan | 1273.90 | 145 | 48 | - | 0 | 0 | 0 |
| 28 Jan | 1286.80 | 145 | 48 | - | 0 | 0 | 7 |
| 27 Jan | 1288.90 | 145 | 48 | 35.2 | 5 | 2 | 6 |
| 23 Jan | 1287.00 | 97 | 56.55 | - | 0 | 0 | 4 |
| 22 Jan | 1311.80 | 97 | 56.55 | - | 0 | 0 | 4 |
| 21 Jan | 1316.00 | 97 | 56.55 | - | 0 | 0 | 4 |
| 20 Jan | 1346.30 | 97 | 56.55 | 26.32 | 7 | 0 | 4 |
| 19 Jan | 1447.10 | 42.2 | -35.15 | 26.28 | 4 | 0 | 0 |
| 16 Jan | 1426.10 | 77.35 | 0 | 0.08 | 0 | 0 | 0 |
| 14 Jan | 1437.10 | 77.35 | 0 | 0.88 | 0 | 0 | 0 |
| 13 Jan | 1431.70 | 77.35 | 0 | 0.33 | 0 | 0 | 0 |
| 12 Jan | 1450.40 | 77.35 | 0 | 1.56 | 0 | 0 | 0 |
| 9 Jan | 1464.90 | 77.35 | 0 | 2.51 | 0 | 0 | 0 |
| 8 Jan | 1483.70 | 77.35 | 0 | 3.15 | 0 | 0 | 0 |
| 7 Jan | 1496.20 | 77.35 | 0 | 3.85 | 0 | 0 | 0 |
| 6 Jan | 1501.70 | 77.35 | 0 | 4.31 | 0 | 0 | 0 |
| 5 Jan | 1451.40 | 77.35 | 0 | 1.77 | 0 | 0 | 0 |
| 2 Jan | 1439.90 | 77.35 | 0 | 1.06 | 0 | 0 | 0 |
| 1 Jan | 1417.50 | 77.35 | 0 | 0.01 | 0 | 0 | 0 |
| 31 Dec | 1424.90 | 77.35 | - | - | 0 | 0 | 0 |
| 30 Dec | 1413.00 | 77.35 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 1415.20 | 77.35 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 1418.20 | 77.35 | 0 | 0.05 | 0 | 0 | 0 |
| 24 Dec | 1424.40 | 77.35 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 1426.80 | 77.35 | 0 | 0.47 | 0 | 0 | 0 |
| 22 Dec | 1431.20 | 77.35 | 0 | 0.77 | 0 | 0 | 0 |
| 19 Dec | 1416.90 | 77.35 | 0 | 0.23 | 0 | 0 | 0 |
| 18 Dec | 1401.20 | 77.35 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 1397.00 | 77.35 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 1412.00 | 77.35 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 1412.30 | 77.35 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 1409.60 | 77.35 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 1402.40 | 77.35 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 1389.90 | 77.35 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 1419.80 | 77.35 | 0 | 0.52 | 0 | 0 | 0 |
| 8 Dec | 1407.30 | 77.35 | - | - | 0 | 0 | 0 |
| 5 Dec | 1436.50 | 77.35 | 0 | 1.21 | 0 | 0 | 0 |
| 4 Dec | 1433.50 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 1420.60 | 77.35 | 0 | 0.62 | 0 | 0 | 0 |
| 2 Dec | 1422.50 | 77.35 | 0 | 0.75 | 0 | 0 | 0 |
| 1 Dec | 1435.30 | 77.35 | 0 | 1.02 | 0 | 0 | 0 |
| 28 Nov | 1441.90 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 1434.60 | 77.35 | 0 | 1.18 | 0 | 0 | 0 |
For Havells India Limited - strike price 1440 expiring on 24FEB2026
Delta for 1440 PE is -0.75
Historical price for 1440 PE is as follows
On 20 Feb HAVELLS was trading at 1412.90. The strike last trading price was 30.15, which was -10.8 lower than the previous day. The implied volatity was 24.15, the open interest changed by -12 which decreased total open position to 55
On 19 Feb HAVELLS was trading at 1396.10. The strike last trading price was 45.5, which was 29.8 higher than the previous day. The implied volatity was 32.15, the open interest changed by -65 which decreased total open position to 68
On 18 Feb HAVELLS was trading at 1434.80. The strike last trading price was 17.85, which was -0.35 lower than the previous day. The implied volatity was 21.08, the open interest changed by 81 which increased total open position to 134
On 17 Feb HAVELLS was trading at 1434.40. The strike last trading price was 18.2, which was -22.35 lower than the previous day. The implied volatity was 20.84, the open interest changed by 36 which increased total open position to 53
On 16 Feb HAVELLS was trading at 1420.70. The strike last trading price was 41.65, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Feb HAVELLS was trading at 1404.00. The strike last trading price was 41.65, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 12 Feb HAVELLS was trading at 1400.50. The strike last trading price was 41.65, which was -16.55 lower than the previous day. The implied volatity was 15.21, the open interest changed by 4 which increased total open position to 16
On 11 Feb HAVELLS was trading at 1383.80. The strike last trading price was 58.2, which was 1.4 higher than the previous day. The implied volatity was 12.37, the open interest changed by 6 which increased total open position to 11
On 10 Feb HAVELLS was trading at 1373.10. The strike last trading price was 56.8, which was -88.2 lower than the previous day. The implied volatity was 12.16, the open interest changed by -1 which decreased total open position to 6
On 9 Feb HAVELLS was trading at 1371.90. The strike last trading price was 145, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Feb HAVELLS was trading at 1355.00. The strike last trading price was 145, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Feb HAVELLS was trading at 1350.20. The strike last trading price was 145, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Feb HAVELLS was trading at 1344.20. The strike last trading price was 145, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Feb HAVELLS was trading at 1318.00. The strike last trading price was 145, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Feb HAVELLS was trading at 1278.50. The strike last trading price was 145, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Feb HAVELLS was trading at 1277.50. The strike last trading price was 145, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Jan HAVELLS was trading at 1285.00. The strike last trading price was 145, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 Jan HAVELLS was trading at 1273.90. The strike last trading price was 145, which was 48 higher 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 145, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 Jan HAVELLS was trading at 1288.90. The strike last trading price was 145, which was 48 higher than the previous day. The implied volatity was 35.2, the open interest changed by 2 which increased total open position to 6
On 23 Jan HAVELLS was trading at 1287.00. The strike last trading price was 97, which was 56.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Jan HAVELLS was trading at 1311.80. The strike last trading price was 97, which was 56.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Jan HAVELLS was trading at 1316.00. The strike last trading price was 97, which was 56.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Jan HAVELLS was trading at 1346.30. The strike last trading price was 97, which was 56.55 higher than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 4
On 19 Jan HAVELLS was trading at 1447.10. The strike last trading price was 42.2, which was -35.15 lower than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HAVELLS was trading at 1426.10. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HAVELLS was trading at 1437.10. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HAVELLS was trading at 1431.70. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HAVELLS was trading at 1450.40. The strike last trading price was 77.35, 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 9 Jan HAVELLS was trading at 1464.90. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HAVELLS was trading at 1483.70. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HAVELLS was trading at 1496.20. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HAVELLS was trading at 1501.70. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 5 Jan HAVELLS was trading at 1451.40. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HAVELLS was trading at 1439.90. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HAVELLS was trading at 1417.50. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HAVELLS was trading at 1424.90. The strike last trading price was 77.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec HAVELLS was trading at 1413.00. The strike last trading price was 77.35, 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 Dec HAVELLS was trading at 1415.20. The strike last trading price was 77.35, 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 Dec HAVELLS was trading at 1418.20. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 24 Dec HAVELLS was trading at 1424.40. The strike last trading price was 77.35, 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 23 Dec HAVELLS was trading at 1426.80. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 22 Dec HAVELLS was trading at 1431.20. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 19 Dec HAVELLS was trading at 1416.90. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 18 Dec HAVELLS was trading at 1401.20. The strike last trading price was 77.35, 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 Dec HAVELLS was trading at 1397.00. The strike last trading price was 77.35, 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 16 Dec HAVELLS was trading at 1412.00. The strike last trading price was 77.35, 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 15 Dec HAVELLS was trading at 1412.30. The strike last trading price was 77.35, 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 Dec HAVELLS was trading at 1409.60. The strike last trading price was 77.35, 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 Dec HAVELLS was trading at 1402.40. The strike last trading price was 77.35, 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 Dec HAVELLS was trading at 1389.90. The strike last trading price was 77.35, 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 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 77.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 77.35, which was 0 lower than the previous day. The implied volatity was 1.21, 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 -, which was - 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 77.35, which was 0 lower than the previous day. The implied volatity was 0.62, 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 77.35, which was 0 lower than the previous day. The implied volatity was 0.75, 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 77.35, which was 0 lower than the previous day. The implied volatity was 1.02, 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 -, which was - 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 77.35, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
