HAVELLS
Havells India Limited
Historical option data for HAVELLS
08 Apr 2025 05:52 PM IST
| HAVELLS 24APR2025 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 1.14
Theta: -1.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1468.00 | 57.75 | -0.9 | 31.51 | 219 | -30 | 108 | |||
| 7 Apr | 1456.10 | 59.1 | 0.2 | 35.22 | 591 | 100 | 138 | |||
| 4 Apr | 1469.25 | 59.35 | -39.15 | 29.18 | 159 | 16 | 37 | |||
| 3 Apr | 1518.70 | 98.5 | 5.55 | 29.86 | 3 | -1 | 20 | |||
| 2 Apr | 1510.45 | 92.95 | -2.05 | 27.35 | 30 | 14 | 20 | |||
| 1 Apr | 1501.30 | 95 | -8.9 | 36.50 | 2 | 0 | 5 | |||
| 28 Mar | 1528.90 | 103.9 | 8.9 | 26.61 | 2 | 1 | 5 | |||
| 27 Mar | 1515.35 | 95 | 0.8 | 15.42 | 2 | 0 | 2 | |||
| 26 Mar | 1493.00 | 94.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1477.25 | 94.2 | 0 | 0.00 | 0 | 2 | 0 | |||
| 24 Mar | 1483.20 | 94.2 | -69.6 | 36.94 | 2 | 0 | 0 | |||
| 21 Mar | 1480.80 | 163.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1501.35 | 163.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 1557.95 | 163.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1518.10 | 163.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1462.15 | 163.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1458.65 | 163.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1480.05 | 163.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1460.55 | 163.8 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1443.20 | 163.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1421.80 | 163.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1451.25 | 163.8 | 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 | |||
| 7 Feb | 1614.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1602.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1607.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1626.35 | 0 | 0 | - | 0 | 0 | 0 | |||
For Havells India Limited - strike price 1440 expiring on 24APR2025
Delta for 1440 CE is 0.65
Historical price for 1440 CE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 57.75, which was -0.9 lower than the previous day. The implied volatity was 31.51, the open interest changed by -30 which decreased total open position to 108
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 59.1, which was 0.2 higher than the previous day. The implied volatity was 35.22, the open interest changed by 100 which increased total open position to 138
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 59.35, which was -39.15 lower than the previous day. The implied volatity was 29.18, the open interest changed by 16 which increased total open position to 37
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 98.5, which was 5.55 higher than the previous day. The implied volatity was 29.86, the open interest changed by -1 which decreased total open position to 20
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 92.95, which was -2.05 lower than the previous day. The implied volatity was 27.35, the open interest changed by 14 which increased total open position to 20
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 95, which was -8.9 lower than the previous day. The implied volatity was 36.50, the open interest changed by 0 which decreased total open position to 5
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 103.9, which was 8.9 higher than the previous day. The implied volatity was 26.61, the open interest changed by 1 which increased total open position to 5
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 95, which was 0.8 higher than the previous day. The implied volatity was 15.42, the open interest changed by 0 which decreased total open position to 2
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 94.2, 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 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 94.2, 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 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 94.2, which was -69.6 lower than the previous day. The implied volatity was 36.94, the open interest changed by 0 which decreased total open position to 0
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 163.8, 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 Mar HAVELLS was trading at 1501.35. The strike last trading price was 163.8, 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 Mar HAVELLS was trading at 1557.95. The strike last trading price was 163.8, 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 Mar HAVELLS was trading at 1518.10. The strike last trading price was 163.8, 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 163.8, 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 163.8, 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 163.8, 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 163.8, 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 163.8, 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 163.8, 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 163.8, 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
On 7 Feb HAVELLS was trading at 1614.10. 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 6 Feb HAVELLS was trading at 1602.70. 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 5 Feb HAVELLS was trading at 1607.90. 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 4 Feb HAVELLS was trading at 1626.35. 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 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 1.16
Theta: -1.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1468.00 | 29.6 | -12.55 | 36.87 | 357 | 32 | 130 |
| 7 Apr | 1456.10 | 40.8 | 14.9 | 42.96 | 660 | -45 | 98 |
| 4 Apr | 1469.25 | 25.5 | 13.7 | 29.98 | 389 | 26 | 147 |
| 3 Apr | 1518.70 | 11.8 | -2.5 | 29.33 | 86 | -6 | 124 |
| 2 Apr | 1510.45 | 13.8 | -4.1 | 29.68 | 135 | 37 | 128 |
| 1 Apr | 1501.30 | 17.6 | 3.65 | 29.80 | 234 | 7 | 92 |
| 28 Mar | 1528.90 | 13.7 | -4.5 | 28.66 | 291 | 41 | 85 |
| 27 Mar | 1515.35 | 18.2 | -5.15 | 31.79 | 7 | 2 | 44 |
| 26 Mar | 1493.00 | 23.15 | -4.95 | 29.37 | 33 | 5 | 42 |
| 25 Mar | 1477.25 | 28.15 | 0.3 | 28.28 | 26 | -5 | 38 |
| 24 Mar | 1483.20 | 27.85 | 1.85 | 30.41 | 13 | 3 | 45 |
| 21 Mar | 1480.80 | 26 | 2.2 | 27.84 | 15 | 1 | 37 |
| 20 Mar | 1501.35 | 24.25 | -11.6 | 29.44 | 480 | 31 | 31 |
| 19 Mar | 1557.95 | 35.85 | 0 | 7.36 | 0 | 0 | 0 |
| 18 Mar | 1518.10 | 35.85 | 0 | 5.61 | 0 | 0 | 0 |
| 17 Mar | 1462.15 | 35.85 | 0 | 2.14 | 0 | 0 | 0 |
| 13 Mar | 1458.65 | 35.85 | 0 | 1.67 | 0 | 0 | 0 |
| 12 Mar | 1480.05 | 35.85 | 0 | 3.35 | 0 | 0 | 0 |
| 7 Mar | 1460.55 | 35.85 | 0 | 2.12 | 0 | 0 | 0 |
| 5 Mar | 1443.20 | 35.85 | 0 | 1.43 | 0 | 0 | 0 |
| 28 Feb | 1421.80 | 35.85 | 0 | 0.34 | 0 | 0 | 0 |
| 27 Feb | 1451.25 | 35.85 | 0 | 1.03 | 0 | 0 | 0 |
| 26 Feb | 1540.00 | 35.85 | 0 | 5.33 | 0 | 0 | 0 |
| 25 Feb | 1547.90 | 35.85 | 0 | 5.33 | 0 | 0 | 0 |
| 24 Feb | 1522.85 | 35.85 | 0 | 4.63 | 0 | 0 | 0 |
| 21 Feb | 1520.30 | 35.85 | 0 | 4.46 | 0 | 0 | 0 |
| 20 Feb | 1528.55 | 35.85 | 0 | 4.69 | 0 | 0 | 0 |
| 19 Feb | 1515.65 | 35.85 | 0 | 4.29 | 0 | 0 | 0 |
| 18 Feb | 1510.95 | 0 | 0 | 4.21 | 0 | 0 | 0 |
| 17 Feb | 1532.55 | 0 | 0 | 4.88 | 0 | 0 | 0 |
| 14 Feb | 1498.25 | 0 | 0 | 3.50 | 0 | 0 | 0 |
| 13 Feb | 1522.55 | 0 | 0 | 4.42 | 0 | 0 | 0 |
| 12 Feb | 1528.95 | 0 | 0 | 4.52 | 0 | 0 | 0 |
| 11 Feb | 1548.55 | 0 | 0 | 5.31 | 0 | 0 | 0 |
| 10 Feb | 1597.90 | 0 | 0 | 6.94 | 0 | 0 | 0 |
| 7 Feb | 1614.10 | 0 | 0 | 7.27 | 0 | 0 | 0 |
| 6 Feb | 1602.70 | 0 | 0 | 7.06 | 0 | 0 | 0 |
| 5 Feb | 1607.90 | 0 | 0 | 7.12 | 0 | 0 | 0 |
| 4 Feb | 1626.35 | 0 | 0 | 8.18 | 0 | 0 | 0 |
For Havells India Limited - strike price 1440 expiring on 24APR2025
Delta for 1440 PE is -0.37
Historical price for 1440 PE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 29.6, which was -12.55 lower than the previous day. The implied volatity was 36.87, the open interest changed by 32 which increased total open position to 130
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 40.8, which was 14.9 higher than the previous day. The implied volatity was 42.96, the open interest changed by -45 which decreased total open position to 98
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 25.5, which was 13.7 higher than the previous day. The implied volatity was 29.98, the open interest changed by 26 which increased total open position to 147
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 11.8, which was -2.5 lower than the previous day. The implied volatity was 29.33, the open interest changed by -6 which decreased total open position to 124
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 13.8, which was -4.1 lower than the previous day. The implied volatity was 29.68, the open interest changed by 37 which increased total open position to 128
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 17.6, which was 3.65 higher than the previous day. The implied volatity was 29.80, the open interest changed by 7 which increased total open position to 92
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 13.7, which was -4.5 lower than the previous day. The implied volatity was 28.66, the open interest changed by 41 which increased total open position to 85
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 18.2, which was -5.15 lower than the previous day. The implied volatity was 31.79, the open interest changed by 2 which increased total open position to 44
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 23.15, which was -4.95 lower than the previous day. The implied volatity was 29.37, the open interest changed by 5 which increased total open position to 42
On 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 28.15, which was 0.3 higher than the previous day. The implied volatity was 28.28, the open interest changed by -5 which decreased total open position to 38
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 27.85, which was 1.85 higher than the previous day. The implied volatity was 30.41, the open interest changed by 3 which increased total open position to 45
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 26, which was 2.2 higher than the previous day. The implied volatity was 27.84, the open interest changed by 1 which increased total open position to 37
On 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 24.25, which was -11.6 lower than the previous day. The implied volatity was 29.44, the open interest changed by 31 which increased total open position to 31
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 35.85, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HAVELLS was trading at 1518.10. The strike last trading price was 35.85, which was 0 lower than the previous day. The implied volatity was 5.61, 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 35.85, which was 0 lower than the previous day. The implied volatity was 2.14, 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 35.85, which was 0 lower than the previous day. The implied volatity was 1.67, 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 35.85, which was 0 lower than the previous day. The implied volatity was 3.35, 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 35.85, which was 0 lower than the previous day. The implied volatity was 2.12, 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 35.85, which was 0 lower than the previous day. The implied volatity was 1.43, 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 35.85, which was 0 lower than the previous day. The implied volatity was 0.34, 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 35.85, which was 0 lower than the previous day. The implied volatity was 1.03, 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 35.85, which was 0 lower than the previous day. The implied volatity was 5.33, 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 35.85, which was 0 lower than the previous day. The implied volatity was 5.33, 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 35.85, which was 0 lower than the previous day. The implied volatity was 4.63, 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 35.85, which was 0 lower than the previous day. The implied volatity was 4.46, 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 35.85, 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 19 Feb HAVELLS was trading at 1515.65. The strike last trading price was 35.85, which was 0 lower than the previous day. The implied volatity was 4.29, 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 4.21, 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 4.88, 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 3.50, 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 4.42, 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 4.52, 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 5.31, 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 6.94, the open interest changed by 0 which decreased total open position to 0
On 7 Feb HAVELLS was trading at 1614.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HAVELLS was trading at 1602.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HAVELLS was trading at 1607.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HAVELLS was trading at 1626.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0
