HAVELLS

Havells India Limited

1409.6 +7.20 (0.51%)

L: 1400.2 H: 1413.1

Back to Option Chain

Historical option data for HAVELLS
12 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 1460 CE
Delta: 0.22 Vega: 0.91 Theta: -0.51 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1409.60	6.3 ₹ 3,150	0.2 100.00	16.72	224 1,12,000	-21 -10,500	629 3,14,500
11 Dec	1402.40	6.25 ₹ 3,125	0.85 425.00	17.69	441 2,20,500	78 39,000	650 3,25,000
10 Dec	1389.90	5.5 ₹ 2,750	-5.8 -2900.00	19.88	549 2,74,500	28 14,000	580 2,90,000
9 Dec	1419.80	11.2 ₹ 5,600	2.9 1450.00	18.04	406 2,03,000	-59 -29,500	557 2,78,500
8 Dec	1407.30	8 ₹ 4,000	-9.35 -4675.00	17.28	926 4,63,000	-82 -41,000	617 3,08,500
5 Dec	1436.50	16.85 ₹ 8,425	0.05 25.00	15.26	1,034 5,17,000	253 1,26,500	696 3,48,000
4 Dec	1433.50	16.5 ₹ 8,250	3.25 1625.00	15.31	216 1,08,000	21 10,500	444 2,22,000
3 Dec	1420.60	13.35 ₹ 6,675	-2.85 -1425.00	16.01	218 1,09,000	3 1,500	425 2,12,500
2 Dec	1422.50	16.45 ₹ 8,225	-3.85 -1925.00	17.94	262 1,31,000	28 14,000	423 2,11,500
1 Dec	1435.30	19.5 ₹ 9,750	-4.25 -2125.00	15.83	368 1,84,000	28 14,000	396 1,98,000
28 Nov	1441.90	22.65 ₹ 11,325	0.9 450.00	14.23	461 2,30,500	-41 -20,500	368 1,84,000
27 Nov	1434.60	21.3 ₹ 10,650	-4.2 -2100.00	15.75	302 1,51,000	152 76,000	408 2,04,000
26 Nov	1439.80	25.45 ₹ 12,725	7.25 3625.00	16.74	284 1,42,000	-12 -6,000	256 1,28,000
25 Nov	1419.40	18.4 ₹ 9,200	-4.7 -2350.00	16.98	183 91,500	54 27,000	269 1,34,500
24 Nov	1424.60	21.5 ₹ 10,750	-8.35 -4175.00	19.14	262 1,31,000	95 47,500	214 1,07,000
21 Nov	1441.10	31 ₹ 15,500	-4.5 -2250.00	17.44	137 68,500	45 22,500	122 61,000
20 Nov	1448.50	36 ₹ 18,000	-0.05 -25.00	17.81	84 42,000	13 6,500	76 38,000
19 Nov	1440.40	36.1 ₹ 18,050	-22.9 -11450.00	18.54	75 37,500	54 27,000	60 30,000
18 Nov	1468.00	59 ₹ 29,500	3.2 1600.00	-	0 0	-5 -2,500	0 0
17 Nov	1480.40	59 ₹ 29,500	3.2 1600.00	18.42	13 6,500	1 500	12 6,000
14 Nov	1469.40	55.8 ₹ 27,900	2.8 1400.00	20.00	4 2,000	2 1,000	10 5,000
13 Nov	1466.10	53 ₹ 26,500	0 0.00	18.92	7 3,500	6 3,000	8 4,000
12 Nov	1458.00	53 ₹ 26,500	10 5000.00	21.78	1 500	0 0	1 500
11 Nov	1443.60	43 ₹ 21,500	-44.6 -22300.00	19.11	1 500	0 0	0 0
10 Nov	1457.70	87.6 ₹ 43,800	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.50	87.6 ₹ 43,800	0 0.00	-	0 0	0 0	0 0
6 Nov	1442.30	87.6 ₹ 43,800	0 0.00	-	0 0	0 0	0 0
4 Nov	1486.40	87.6 ₹ 43,800	0 0.00	-	0 0	0 0	0 0
3 Nov	1497.30	87.6 ₹ 43,800	0 0.00	-	0 0	0 0	0 0
31 Oct	1493.90	87.6 ₹ 43,800	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	87.6 ₹ 43,800	0 0.00	-	0 0	0 0	0 0
29 Oct	1509.40	87.6 ₹ 43,800	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.22

Historical price for 1460 CE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 6.3, which was 0.2 higher than the previous day. The implied volatity was 16.72, the open interest changed by -21 which decreased total open position to 629

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 6.25, which was 0.85 higher than the previous day. The implied volatity was 17.69, the open interest changed by 78 which increased total open position to 650

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 5.5, which was -5.8 lower than the previous day. The implied volatity was 19.88, the open interest changed by 28 which increased total open position to 580

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 11.2, which was 2.9 higher than the previous day. The implied volatity was 18.04, the open interest changed by -59 which decreased total open position to 557

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 8, which was -9.35 lower than the previous day. The implied volatity was 17.28, the open interest changed by -82 which decreased total open position to 617

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 16.85, which was 0.05 higher than the previous day. The implied volatity was 15.26, the open interest changed by 253 which increased total open position to 696

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 16.5, which was 3.25 higher than the previous day. The implied volatity was 15.31, the open interest changed by 21 which increased total open position to 444

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 13.35, which was -2.85 lower than the previous day. The implied volatity was 16.01, the open interest changed by 3 which increased total open position to 425

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 16.45, which was -3.85 lower than the previous day. The implied volatity was 17.94, the open interest changed by 28 which increased total open position to 423

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 19.5, which was -4.25 lower than the previous day. The implied volatity was 15.83, the open interest changed by 28 which increased total open position to 396

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 22.65, which was 0.9 higher than the previous day. The implied volatity was 14.23, the open interest changed by -41 which decreased total open position to 368

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 21.3, which was -4.2 lower than the previous day. The implied volatity was 15.75, the open interest changed by 152 which increased total open position to 408

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 25.45, which was 7.25 higher than the previous day. The implied volatity was 16.74, the open interest changed by -12 which decreased total open position to 256

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 18.4, which was -4.7 lower than the previous day. The implied volatity was 16.98, the open interest changed by 54 which increased total open position to 269

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 21.5, which was -8.35 lower than the previous day. The implied volatity was 19.14, the open interest changed by 95 which increased total open position to 214

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 31, which was -4.5 lower than the previous day. The implied volatity was 17.44, the open interest changed by 45 which increased total open position to 122

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 36, which was -0.05 lower than the previous day. The implied volatity was 17.81, the open interest changed by 13 which increased total open position to 76

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 36.1, which was -22.9 lower than the previous day. The implied volatity was 18.54, the open interest changed by 54 which increased total open position to 60

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 59, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 59, which was 3.2 higher than the previous day. The implied volatity was 18.42, the open interest changed by 1 which increased total open position to 12

On 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 55.8, which was 2.8 higher than the previous day. The implied volatity was 20.00, the open interest changed by 2 which increased total open position to 10

On 13 Nov HAVELLS was trading at 1466.10. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was 18.92, the open interest changed by 6 which increased total open position to 8

On 12 Nov HAVELLS was trading at 1458.00. The strike last trading price was 53, which was 10 higher than the previous day. The implied volatity was 21.78, the open interest changed by 0 which decreased total open position to 1

On 11 Nov HAVELLS was trading at 1443.60. The strike last trading price was 43, which was -44.6 lower than the previous day. The implied volatity was 19.11, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 1460 PE
Delta: -0.81 Vega: 0.86 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	48 ₹ 24,000	-8.95 -4475.00	15.35	1 500	0 0	164 82,000
11 Dec	1402.40	58.55 ₹ 29,275	-12.7 -6350.00	20.73	13 6,500	-2 -1,000	164 82,000
10 Dec	1389.90	71.5 ₹ 35,750	28.7 14350.00	19.85	25 12,500	-2 -1,000	171 85,500
9 Dec	1419.80	43.15 ₹ 21,575	-15.65 -7825.00	15.71	18 9,000	-9 -4,500	174 87,000
8 Dec	1407.30	57.6 ₹ 28,800	22.95 11475.00	21.20	15 7,500	0 0	184 92,000
5 Dec	1436.50	34.85 ₹ 17,425	-1.95 -975.00	18.29	25 12,500	0 0	187 93,500
4 Dec	1433.50	37.1 ₹ 18,550	-8.3 -4150.00	18.63	30 15,000	-5 -2,500	186 93,000
3 Dec	1420.60	45.8 ₹ 22,900	2.85 1425.00	19.03	23 11,500	1 500	192 96,000
2 Dec	1422.50	42.3 ₹ 21,150	6.8 3400.00	16.15	16 8,000	3 1,500	190 95,000
1 Dec	1435.30	35.5 ₹ 17,750	0.45 225.00	17.44	49 24,500	7 3,500	183 91,500
28 Nov	1441.90	35.3 ₹ 17,650	-3.3 -1650.00	19.68	33 16,500	5 2,500	175 87,500
27 Nov	1434.60	39.9 ₹ 19,950	5.7 2850.00	19.18	35 17,500	8 4,000	169 84,500
26 Nov	1439.80	34.2 ₹ 17,100	-15.55 -7775.00	17.02	82 41,000	32 16,000	154 77,000
25 Nov	1419.40	49.75 ₹ 24,875	4.05 2025.00	19.49	31 15,500	6 3,000	121 60,500
24 Nov	1424.60	48.3 ₹ 24,150	7.1 3550.00	17.43	101 50,500	72 36,000	114 57,000
21 Nov	1441.10	42.1 ₹ 21,050	4.1 2050.00	21.39	23 11,500	12 6,000	42 21,000
20 Nov	1448.50	38 ₹ 19,000	-3.65 -1825.00	20.91	23 11,500	-4 -2,000	29 14,500
19 Nov	1440.40	41.65 ₹ 20,825	11 5500.00	21.73	33 16,500	19 9,500	31 15,500
18 Nov	1468.00	32 ₹ 16,000	-2 -1000.00	21.39	15 7,500	6 3,000	11 5,500
17 Nov	1480.40	34 ₹ 17,000	-6 -3000.00	-	0 0	0 0	0 0
14 Nov	1469.40	34 ₹ 17,000	-6 -3000.00	-	0 0	3 1,500	0 0
13 Nov	1466.10	34 ₹ 17,000	-6 -3000.00	21.78	3 1,500	0 0	2 1,000
12 Nov	1458.00	40 ₹ 20,000	-1.5 -750.00	-	0 0	0 0	0 0
11 Nov	1443.60	40 ₹ 20,000	-1.5 -750.00	-	0 0	1 500	0 0
10 Nov	1457.70	40 ₹ 20,000	-1.5 -750.00	21.63	1 500	0 0	1 500
7 Nov	1448.50	41.5 ₹ 20,750	-10.2 -5100.00	-	0 0	1 500	0 0
6 Nov	1442.30	41.5 ₹ 20,750	-10.2 -5100.00	19.98	1 500	0 0	0 0
4 Nov	1486.40	51.7 ₹ 25,850	0 0.00	2.25	0 0	0 0	0 0
3 Nov	1497.30	51.7 ₹ 25,850	0 0.00	2.95	0 0	0 0	0 0
31 Oct	1493.90	51.7 ₹ 25,850	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	51.7 ₹ 25,850	0 0.00	3.20	0 0	0 0	0 0
29 Oct	1509.40	51.7 ₹ 25,850	0 0.00	3.53	0 0	0 0	0 0

For Havells India Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.81

Historical price for 1460 PE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 48, which was -8.95 lower than the previous day. The implied volatity was 15.35, the open interest changed by 0 which decreased total open position to 164

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 58.55, which was -12.7 lower than the previous day. The implied volatity was 20.73, the open interest changed by -2 which decreased total open position to 164

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 71.5, which was 28.7 higher than the previous day. The implied volatity was 19.85, the open interest changed by -2 which decreased total open position to 171

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 43.15, which was -15.65 lower than the previous day. The implied volatity was 15.71, the open interest changed by -9 which decreased total open position to 174

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 57.6, which was 22.95 higher than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 184

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 34.85, which was -1.95 lower than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 187

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 37.1, which was -8.3 lower than the previous day. The implied volatity was 18.63, the open interest changed by -5 which decreased total open position to 186

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 45.8, which was 2.85 higher than the previous day. The implied volatity was 19.03, the open interest changed by 1 which increased total open position to 192

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 42.3, which was 6.8 higher than the previous day. The implied volatity was 16.15, the open interest changed by 3 which increased total open position to 190

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 35.5, which was 0.45 higher than the previous day. The implied volatity was 17.44, the open interest changed by 7 which increased total open position to 183

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 35.3, which was -3.3 lower than the previous day. The implied volatity was 19.68, the open interest changed by 5 which increased total open position to 175

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 39.9, which was 5.7 higher than the previous day. The implied volatity was 19.18, the open interest changed by 8 which increased total open position to 169

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 34.2, which was -15.55 lower than the previous day. The implied volatity was 17.02, the open interest changed by 32 which increased total open position to 154

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 49.75, which was 4.05 higher than the previous day. The implied volatity was 19.49, the open interest changed by 6 which increased total open position to 121

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 48.3, which was 7.1 higher than the previous day. The implied volatity was 17.43, the open interest changed by 72 which increased total open position to 114

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 42.1, which was 4.1 higher than the previous day. The implied volatity was 21.39, the open interest changed by 12 which increased total open position to 42

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 38, which was -3.65 lower than the previous day. The implied volatity was 20.91, the open interest changed by -4 which decreased total open position to 29

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 41.65, which was 11 higher than the previous day. The implied volatity was 21.73, the open interest changed by 19 which increased total open position to 31

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 32, which was -2 lower than the previous day. The implied volatity was 21.39, the open interest changed by 6 which increased total open position to 11

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 34, which was -6 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 34, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Nov HAVELLS was trading at 1466.10. The strike last trading price was 34, which was -6 lower than the previous day. The implied volatity was 21.78, the open interest changed by 0 which decreased total open position to 2

On 12 Nov HAVELLS was trading at 1458.00. The strike last trading price was 40, which was -1.5 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 40, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov HAVELLS was trading at 1457.70. The strike last trading price was 40, which was -1.5 lower than the previous day. The implied volatity was 21.63, the open interest changed by 0 which decreased total open position to 1

On 7 Nov HAVELLS was trading at 1448.50. The strike last trading price was 41.5, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov HAVELLS was trading at 1442.30. The strike last trading price was 41.5, which was -10.2 lower than the previous day. The implied volatity was 19.98, 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 51.7, which was 0 lower than the previous day. The implied volatity was 2.25, 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 51.7, which was 0 lower than the previous day. The implied volatity was 2.95, 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 51.7, 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 51.7, which was 0 lower than the previous day. The implied volatity was 3.20, 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 51.7, which was 0 lower than the previous day. The implied volatity was 3.53, 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