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 1440 CE
Delta: 0.49 Vega: 1.73 Theta: -0.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1424.40	33.2 ₹ 16,600	-1.35 -675.00	20.74	272 1,36,000	98 49,000	175 87,500
23 Dec	1426.80	34 ₹ 17,000	-5.35 -2675.00	20.12	94 47,000	43 21,500	74 37,000
22 Dec	1431.20	39.35 ₹ 19,675	4.05 2025.00	20.53	25 12,500	10 5,000	30 15,000
19 Dec	1416.90	34.4 ₹ 17,200	6.4 3200.00	20.37	7 3,500	1 500	19 9,500
18 Dec	1401.20	28 ₹ 14,000	4 2000.00	20.82	3 1,500	2 1,000	19 9,500
17 Dec	1397.00	24 ₹ 12,000	-14.5 -7250.00	20.08	4 2,000	0 0	16 8,000
16 Dec	1412.00	38.5 ₹ 19,250	6.5 3250.00	22.78	1 500	0 0	16 8,000
15 Dec	1412.30	32 ₹ 16,000	4 2000.00	-	0 0	0 0	0 0
12 Dec	1409.60	32 ₹ 16,000	4 2000.00	18.82	3 1,500	1 500	15 7,500

11 Dec	1402.40	28 ₹ 14,000	-2 -1000.00	18.08	2 1,000	0 0	12 6,000
10 Dec	1389.90	30 ₹ 15,000	-9 -4500.00	22.39	1 500	0 0	12 6,000
9 Dec	1419.80	39 ₹ 19,500	5 2500.00	19.05	1 500	0 0	12 6,000
8 Dec	1407.30	34 ₹ 17,000	-15 -7500.00	19.56	3 1,500	0 0	12 6,000
5 Dec	1436.50	49 ₹ 24,500	1.1 550.00	18.33	4 2,000	3 1,500	11 5,500
4 Dec	1433.50	47.9 ₹ 23,950	8.9 4450.00	18.27	7 3,500	4 2,000	7 3,500
3 Dec	1420.60	39 ₹ 19,500	-10.7 -5350.00	17.13	1 500	0 0	2 1,000
2 Dec	1422.50	49.7 ₹ 24,850	-66.4 -33200.00	21.89	2 1,000	1 500	1 500
1 Dec	1435.30	116.1 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
28 Nov	1441.90	116.1 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
27 Nov	1434.60	116.1 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
26 Nov	1439.80	116.1 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
24 Nov	1424.60	116.1 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
20 Nov	1448.50	116.1 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
14 Nov	1469.40	116.1 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
12 Nov	1458.00	116.1 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
10 Nov	1457.70	116.1 ₹ 58,050	0 0.00	-	0 0	0 0	0 0
4 Nov	1486.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1497.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1493.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1440 expiring on 27JAN2026

Delta for 1440 CE is 0.49

Historical price for 1440 CE is as follows

On 24 Dec HAVELLS was trading at 1424.40. The strike last trading price was 33.2, which was -1.35 lower than the previous day. The implied volatity was 20.74, the open interest changed by 98 which increased total open position to 175

On 23 Dec HAVELLS was trading at 1426.80. The strike last trading price was 34, which was -5.35 lower than the previous day. The implied volatity was 20.12, the open interest changed by 43 which increased total open position to 74

On 22 Dec HAVELLS was trading at 1431.20. The strike last trading price was 39.35, which was 4.05 higher than the previous day. The implied volatity was 20.53, the open interest changed by 10 which increased total open position to 30

On 19 Dec HAVELLS was trading at 1416.90. The strike last trading price was 34.4, which was 6.4 higher than the previous day. The implied volatity was 20.37, the open interest changed by 1 which increased total open position to 19

On 18 Dec HAVELLS was trading at 1401.20. The strike last trading price was 28, which was 4 higher than the previous day. The implied volatity was 20.82, the open interest changed by 2 which increased total open position to 19

On 17 Dec HAVELLS was trading at 1397.00. The strike last trading price was 24, which was -14.5 lower than the previous day. The implied volatity was 20.08, the open interest changed by 0 which decreased total open position to 16

On 16 Dec HAVELLS was trading at 1412.00. The strike last trading price was 38.5, which was 6.5 higher than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 16

On 15 Dec HAVELLS was trading at 1412.30. The strike last trading price was 32, which was 4 higher 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 32, which was 4 higher than the previous day. The implied volatity was 18.82, the open interest changed by 1 which increased total open position to 15

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 28, which was -2 lower than the previous day. The implied volatity was 18.08, the open interest changed by 0 which decreased total open position to 12

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 30, which was -9 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 12

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 39, which was 5 higher than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 12

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 34, which was -15 lower than the previous day. The implied volatity was 19.56, the open interest changed by 0 which decreased total open position to 12

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 49, which was 1.1 higher than the previous day. The implied volatity was 18.33, the open interest changed by 3 which increased total open position to 11

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 47.9, which was 8.9 higher than the previous day. The implied volatity was 18.27, the open interest changed by 4 which increased total open position to 7

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 39, which was -10.7 lower than the previous day. The implied volatity was 17.13, the open interest changed by 0 which decreased total open position to 2

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 49.7, which was -66.4 lower than the previous day. The implied volatity was 21.89, the open interest changed by 1 which increased total open position to 1

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 116.1, 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 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 116.1, 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 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 116.1, 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 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 116.1, 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 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 116.1, 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 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 116.1, 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 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 116.1, 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 12 Nov HAVELLS was trading at 1458.00. The strike last trading price was 116.1, 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 10 Nov HAVELLS was trading at 1457.70. The strike last trading price was 116.1, 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 4 Nov HAVELLS was trading at 1486.40. 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 3 Nov HAVELLS was trading at 1497.30. 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 31 Oct HAVELLS was trading at 1493.90. 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 30 Oct HAVELLS was trading at 1506.30. 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

HAVELLS 27JAN2026 1440 PE
Delta: -0.51 Vega: 1.73 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1424.40	41.5 ₹ 20,750	3.2 1600.00	22.28	65 32,500	38 19,000	78 39,000
23 Dec	1426.80	38.25 ₹ 19,125	2.25 1125.00	20.91	44 22,000	28 14,000	38 19,000
22 Dec	1431.20	36 ₹ 18,000	-17.75 -8875.00	21.52	10 5,000	4 2,000	4 2,000
19 Dec	1416.90	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
18 Dec	1401.20	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
17 Dec	1397.00	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
16 Dec	1412.00	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
15 Dec	1412.30	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
12 Dec	1409.60	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
11 Dec	1402.40	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
10 Dec	1389.90	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
9 Dec	1419.80	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
8 Dec	1407.30	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
5 Dec	1436.50	53.75 ₹ 26,875	0 0.00	0.96	0 0	0 0	0 0
4 Dec	1433.50	53.75 ₹ 26,875	0 0.00	0.85	0 0	0 0	0 0
3 Dec	1420.60	53.75 ₹ 26,875	0 0.00	0.16	0 0	0 0	0 0
2 Dec	1422.50	53.75 ₹ 26,875	0 0.00	0.50	0 0	0 0	0 0
1 Dec	1435.30	53.75 ₹ 26,875	0 0.00	0.78	0 0	0 0	0 0
28 Nov	1441.90	53.75 ₹ 26,875	0 0.00	1.19	0 0	0 0	0 0
27 Nov	1434.60	53.75 ₹ 26,875	0 0.00	0.89	0 0	0 0	0 0
26 Nov	1439.80	53.75 ₹ 26,875	0 0.00	1.10	0 0	0 0	0 0
24 Nov	1424.60	53.75 ₹ 26,875	0 0.00	0.29	0 0	0 0	0 0
20 Nov	1448.50	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
14 Nov	1469.40	53.75 ₹ 26,875	0 0.00	2.57	0 0	0 0	0 0
12 Nov	1458.00	53.75 ₹ 26,875	0 0.00	1.95	0 0	0 0	0 0
10 Nov	1457.70	53.75 ₹ 26,875	0 0.00	1.88	0 0	0 0	0 0
4 Nov	1486.40	53.75 ₹ 26,875	0 0.00	2.88	0 0	0 0	0 0
3 Nov	1497.30	53.75 ₹ 26,875	0 0.00	3.40	0 0	0 0	0 0
31 Oct	1493.90	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	53.75 ₹ 26,875	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1440 expiring on 27JAN2026

Delta for 1440 PE is -0.51

Historical price for 1440 PE is as follows

On 24 Dec HAVELLS was trading at 1424.40. The strike last trading price was 41.5, which was 3.2 higher than the previous day. The implied volatity was 22.28, the open interest changed by 38 which increased total open position to 78

On 23 Dec HAVELLS was trading at 1426.80. The strike last trading price was 38.25, which was 2.25 higher than the previous day. The implied volatity was 20.91, the open interest changed by 28 which increased total open position to 38

On 22 Dec HAVELLS was trading at 1431.20. The strike last trading price was 36, which was -17.75 lower than the previous day. The implied volatity was 21.52, the open interest changed by 4 which increased total open position to 4

On 19 Dec HAVELLS was trading at 1416.90. The strike last trading price was 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 53.75, 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 Dec HAVELLS was trading at 1436.50. The strike last trading price was 53.75, which was 0 lower than the previous day. The implied volatity was 0.96, 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 53.75, which was 0 lower than the previous day. The implied volatity was 0.85, 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 53.75, which was 0 lower than the previous day. The implied volatity was 0.16, 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 53.75, which was 0 lower than the previous day. The implied volatity was 0.50, 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 53.75, which was 0 lower than the previous day. The implied volatity was 0.78, 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 53.75, which was 0 lower than the previous day. The implied volatity was 1.19, 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 53.75, which was 0 lower than the previous day. The implied volatity was 0.89, 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 53.75, which was 0 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 53.75, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 53.75, 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 53.75, which was 0 lower than the previous day. The implied volatity was 2.57, 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 53.75, which was 0 lower than the previous day. The implied volatity was 1.95, 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 53.75, which was 0 lower than the previous day. The implied volatity was 1.88, 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 53.75, which was 0 lower than the previous day. The implied volatity was 2.88, 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 53.75, which was 0 lower than the previous day. The implied volatity was 3.40, 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 53.75, 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 53.75, 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

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