HAVELLS

Havells India Limited

1419.8 +12.50 (0.89%)

L: 1391 H: 1422.8

Back to Option Chain

Historical option data for HAVELLS
09 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 1500 CE
Delta: 0.13 Vega: 0.73 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1419.80	4.25 ₹ 2,125	0.95 475.00	18.87	417 2,08,500	-25 -12,500	824 4,12,000
8 Dec	1407.30	3.25 ₹ 1,625	-3.55 -1775.00	18.83	700 3,50,000	103 51,500	850 4,25,000
5 Dec	1436.50	6.35 ₹ 3,175	-0.05 -25.00	15.85	376 1,88,000	25 12,500	747 3,73,500
4 Dec	1433.50	6.4 ₹ 3,200	1.15 575.00	15.98	180 90,000	-2 -1,000	724 3,62,000
3 Dec	1420.60	5.85 ₹ 2,925	-0.9 -450.00	17.35	376 1,88,000	95 47,500	716 3,58,000
2 Dec	1422.50	6.9 ₹ 3,450	-2 -1000.00	18.13	381 1,90,500	-40 -20,000	621 3,10,500
1 Dec	1435.30	9.1 ₹ 4,550	-1.65 -825.00	17.04	332 1,66,000	-2 -1,000	657 3,28,500
28 Nov	1441.90	10.7 ₹ 5,350	0.95 475.00	15.55	353 1,76,500	23 11,500	665 3,32,500
27 Nov	1434.60	9.5 ₹ 4,750	-2.5 -1250.00	16.17	226 1,13,000	49 24,500	644 3,22,000

26 Nov	1439.80	12 ₹ 6,000	3.45 1725.00	16.90	634 3,17,000	62 31,000	594 2,97,000
25 Nov	1419.40	8.5 ₹ 4,250	-3.05 -1525.00	17.36	576 2,88,000	159 79,500	522 2,61,000
24 Nov	1424.60	11.3 ₹ 5,650	-4.05 -2025.00	19.68	254 1,27,000	72 36,000	362 1,81,000
21 Nov	1441.10	16 ₹ 8,000	-3.9 -1950.00	17.44	242 1,21,000	92 46,000	291 1,45,500
20 Nov	1448.50	19.9 ₹ 9,950	-0.3 -150.00	18.01	102 51,000	19 9,500	200 1,00,000
19 Nov	1440.40	20.8 ₹ 10,400	-10.7 -5350.00	18.94	189 94,500	98 49,000	182 91,000
18 Nov	1468.00	32 ₹ 16,000	-5.2 -2600.00	20.14	77 38,500	16 8,000	84 42,000
17 Nov	1480.40	37 ₹ 18,500	3.15 1575.00	18.59	26 13,000	5 2,500	68 34,000
14 Nov	1469.40	34 ₹ 17,000	1.25 625.00	19.24	9 4,500	-1 -500	63 31,500
13 Nov	1466.10	33 ₹ 16,500	0 0.00	18.93	79 39,500	32 16,000	63 31,500
12 Nov	1458.00	33 ₹ 16,500	5.9 2950.00	21.15	18 9,000	9 4,500	31 15,500
11 Nov	1443.60	27.1 ₹ 13,550	-4.15 -2075.00	19.65	22 11,000	0 0	22 11,000
10 Nov	1457.70	31.25 ₹ 15,625	1.25 625.00	19.38	12 6,000	10 5,000	22 11,000
7 Nov	1448.50	30 ₹ 15,000	0.5 250.00	19.19	7 3,500	4 2,000	10 5,000
6 Nov	1442.30	29.5 ₹ 14,750	-16.75 -8375.00	19.83	4 2,000	3 1,500	5 2,500
4 Nov	1486.40	46.25 ₹ 23,125	-7.75 -3875.00	18.71	6 3,000	2 1,000	3 1,500
3 Nov	1497.30	54 ₹ 27,000	-13.25 -6625.00	-	0 0	1 500	0 0
31 Oct	1493.90	54 ₹ 27,000	-13.25 -6625.00	-	1 500	0 0	0 0
30 Oct	1506.30	67.25 ₹ 33,625	0 0.00	-	0 0	0 0	0 0
29 Oct	1509.40	67.25 ₹ 33,625	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.13

Historical price for 1500 CE is as follows

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 4.25, which was 0.95 higher than the previous day. The implied volatity was 18.87, the open interest changed by -25 which decreased total open position to 824

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 3.25, which was -3.55 lower than the previous day. The implied volatity was 18.83, the open interest changed by 103 which increased total open position to 850

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was 15.85, the open interest changed by 25 which increased total open position to 747

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 6.4, which was 1.15 higher than the previous day. The implied volatity was 15.98, the open interest changed by -2 which decreased total open position to 724

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 5.85, which was -0.9 lower than the previous day. The implied volatity was 17.35, the open interest changed by 95 which increased total open position to 716

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 6.9, which was -2 lower than the previous day. The implied volatity was 18.13, the open interest changed by -40 which decreased total open position to 621

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 9.1, which was -1.65 lower than the previous day. The implied volatity was 17.04, the open interest changed by -2 which decreased total open position to 657

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 10.7, which was 0.95 higher than the previous day. The implied volatity was 15.55, the open interest changed by 23 which increased total open position to 665

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 9.5, which was -2.5 lower than the previous day. The implied volatity was 16.17, the open interest changed by 49 which increased total open position to 644

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 12, which was 3.45 higher than the previous day. The implied volatity was 16.90, the open interest changed by 62 which increased total open position to 594

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 8.5, which was -3.05 lower than the previous day. The implied volatity was 17.36, the open interest changed by 159 which increased total open position to 522

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 11.3, which was -4.05 lower than the previous day. The implied volatity was 19.68, the open interest changed by 72 which increased total open position to 362

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 16, which was -3.9 lower than the previous day. The implied volatity was 17.44, the open interest changed by 92 which increased total open position to 291

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 19.9, which was -0.3 lower than the previous day. The implied volatity was 18.01, the open interest changed by 19 which increased total open position to 200

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 20.8, which was -10.7 lower than the previous day. The implied volatity was 18.94, the open interest changed by 98 which increased total open position to 182

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 32, which was -5.2 lower than the previous day. The implied volatity was 20.14, the open interest changed by 16 which increased total open position to 84

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 37, which was 3.15 higher than the previous day. The implied volatity was 18.59, the open interest changed by 5 which increased total open position to 68

On 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 34, which was 1.25 higher than the previous day. The implied volatity was 19.24, the open interest changed by -1 which decreased total open position to 63

On 13 Nov HAVELLS was trading at 1466.10. The strike last trading price was 33, which was 0 lower than the previous day. The implied volatity was 18.93, the open interest changed by 32 which increased total open position to 63

On 12 Nov HAVELLS was trading at 1458.00. The strike last trading price was 33, which was 5.9 higher than the previous day. The implied volatity was 21.15, the open interest changed by 9 which increased total open position to 31

On 11 Nov HAVELLS was trading at 1443.60. The strike last trading price was 27.1, which was -4.15 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 22

On 10 Nov HAVELLS was trading at 1457.70. The strike last trading price was 31.25, which was 1.25 higher than the previous day. The implied volatity was 19.38, the open interest changed by 10 which increased total open position to 22

On 7 Nov HAVELLS was trading at 1448.50. The strike last trading price was 30, which was 0.5 higher than the previous day. The implied volatity was 19.19, the open interest changed by 4 which increased total open position to 10

On 6 Nov HAVELLS was trading at 1442.30. The strike last trading price was 29.5, which was -16.75 lower than the previous day. The implied volatity was 19.83, the open interest changed by 3 which increased total open position to 5

On 4 Nov HAVELLS was trading at 1486.40. The strike last trading price was 46.25, which was -7.75 lower than the previous day. The implied volatity was 18.71, the open interest changed by 2 which increased total open position to 3

On 3 Nov HAVELLS was trading at 1497.30. The strike last trading price was 54, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct HAVELLS was trading at 1493.90. The strike last trading price was 54, which was -13.25 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 67.25, 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 67.25, 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 1500 PE
Delta: -0.93 Vega: 0.47 Theta: 0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1419.80	76 ₹ 38,000	-15.9 -7950.00	14.55	19 9,500	-1 -500	252 1,26,000
8 Dec	1407.30	92.35 ₹ 46,175	30 15000.00	24.24	32 16,000	-6 -3,000	255 1,27,500
5 Dec	1436.50	62.55 ₹ 31,275	-6.45 -3225.00	18.53	12 6,000	0 0	260 1,30,000
4 Dec	1433.50	69 ₹ 34,500	-8.6 -4300.00	22.16	6 3,000	0 0	260 1,30,000
3 Dec	1420.60	77.25 ₹ 38,625	3.75 1875.00	20.74	18 9,000	9 4,500	259 1,29,500
2 Dec	1422.50	73.5 ₹ 36,750	13.95 6975.00	16.59	9 4,500	0 0	250 1,25,000
1 Dec	1435.30	59.55 ₹ 29,775	-2.05 -1025.00	14.78	6 3,000	0 0	250 1,25,000
28 Nov	1441.90	61.6 ₹ 30,800	-5.6 -2800.00	20.86	8 4,000	1 500	250 1,25,000
27 Nov	1434.60	67.2 ₹ 33,600	5 2500.00	19.94	11 5,500	-3 -1,500	248 1,24,000
26 Nov	1439.80	62.2 ₹ 31,100	-19.75 -9875.00	18.46	29 14,500	7 3,500	250 1,25,000
25 Nov	1419.40	83 ₹ 41,500	9.45 4725.00	23.03	108 54,000	66 33,000	242 1,21,000
24 Nov	1424.60	78 ₹ 39,000	11.2 5600.00	17.70	47 23,500	38 19,000	175 87,500
21 Nov	1441.10	65 ₹ 32,500	3.6 1800.00	20.81	61 30,500	48 24,000	137 68,500
20 Nov	1448.50	61 ₹ 30,500	-4.15 -2075.00	21.04	37 18,500	28 14,000	84 42,000
19 Nov	1440.40	65 ₹ 32,500	17.15 8575.00	21.84	28 14,000	20 10,000	55 27,500
18 Nov	1468.00	51.3 ₹ 25,650	7.1 3550.00	21.03	11 5,500	7 3,500	35 17,500
17 Nov	1480.40	44.2 ₹ 22,100	-5.8 -2900.00	21.44	12 6,000	10 5,000	27 13,500
14 Nov	1469.40	50 ₹ 25,000	0.5 250.00	20.68	6 3,000	3 1,500	18 9,000
13 Nov	1466.10	49.5 ₹ 24,750	-12.5 -6250.00	19.71	10 5,000	0 0	14 7,000
12 Nov	1458.00	62 ₹ 31,000	-8 -4000.00	22.51	5 2,500	0 0	9 4,500
11 Nov	1443.60	70 ₹ 35,000	3.7 1850.00	-	0 0	0 0	0 0
10 Nov	1457.70	70 ₹ 35,000	3.7 1850.00	-	0 0	-5 -2,500	0 0
7 Nov	1448.50	70 ₹ 35,000	3.7 1850.00	24.56	5 2,500	0 0	14 7,000
6 Nov	1442.30	66.3 ₹ 33,150	24.3 12150.00	21.15	5 2,500	2 1,000	14 7,000
4 Nov	1486.40	42 ₹ 21,000	-3 -1500.00	-	0 0	8 4,000	0 0
3 Nov	1497.30	42 ₹ 21,000	-3 -1500.00	22.15	8 4,000	3 1,500	7 3,500
31 Oct	1493.90	45 ₹ 22,500	-25.9 -12950.00	-	4 2,000	2 1,000	2 1,000
30 Oct	1506.30	70.9 ₹ 35,450	0 0.00	1.37	0 0	0 0	0 0
29 Oct	1509.40	70.9 ₹ 35,450	0 0.00	1.70	0 0	0 0	0 0

For Havells India Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.93

Historical price for 1500 PE is as follows

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 76, which was -15.9 lower than the previous day. The implied volatity was 14.55, the open interest changed by -1 which decreased total open position to 252

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 92.35, which was 30 higher than the previous day. The implied volatity was 24.24, the open interest changed by -6 which decreased total open position to 255

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 62.55, which was -6.45 lower than the previous day. The implied volatity was 18.53, the open interest changed by 0 which decreased total open position to 260

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 69, which was -8.6 lower than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 260

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 77.25, which was 3.75 higher than the previous day. The implied volatity was 20.74, the open interest changed by 9 which increased total open position to 259

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 73.5, which was 13.95 higher than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 250

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 59.55, which was -2.05 lower than the previous day. The implied volatity was 14.78, the open interest changed by 0 which decreased total open position to 250

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 61.6, which was -5.6 lower than the previous day. The implied volatity was 20.86, the open interest changed by 1 which increased total open position to 250

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 67.2, which was 5 higher than the previous day. The implied volatity was 19.94, the open interest changed by -3 which decreased total open position to 248

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 62.2, which was -19.75 lower than the previous day. The implied volatity was 18.46, the open interest changed by 7 which increased total open position to 250

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 83, which was 9.45 higher than the previous day. The implied volatity was 23.03, the open interest changed by 66 which increased total open position to 242

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 78, which was 11.2 higher than the previous day. The implied volatity was 17.70, the open interest changed by 38 which increased total open position to 175

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 65, which was 3.6 higher than the previous day. The implied volatity was 20.81, the open interest changed by 48 which increased total open position to 137

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 61, which was -4.15 lower than the previous day. The implied volatity was 21.04, the open interest changed by 28 which increased total open position to 84

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 65, which was 17.15 higher than the previous day. The implied volatity was 21.84, the open interest changed by 20 which increased total open position to 55

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 51.3, which was 7.1 higher than the previous day. The implied volatity was 21.03, the open interest changed by 7 which increased total open position to 35

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 44.2, which was -5.8 lower than the previous day. The implied volatity was 21.44, the open interest changed by 10 which increased total open position to 27

On 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 50, which was 0.5 higher than the previous day. The implied volatity was 20.68, the open interest changed by 3 which increased total open position to 18

On 13 Nov HAVELLS was trading at 1466.10. The strike last trading price was 49.5, which was -12.5 lower than the previous day. The implied volatity was 19.71, the open interest changed by 0 which decreased total open position to 14

On 12 Nov HAVELLS was trading at 1458.00. The strike last trading price was 62, which was -8 lower than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 9

On 11 Nov HAVELLS was trading at 1443.60. The strike last trading price was 70, which was 3.7 higher 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 70, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 7 Nov HAVELLS was trading at 1448.50. The strike last trading price was 70, which was 3.7 higher than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 14

On 6 Nov HAVELLS was trading at 1442.30. The strike last trading price was 66.3, which was 24.3 higher than the previous day. The implied volatity was 21.15, the open interest changed by 2 which increased total open position to 14

On 4 Nov HAVELLS was trading at 1486.40. The strike last trading price was 42, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 3 Nov HAVELLS was trading at 1497.30. The strike last trading price was 42, which was -3 lower than the previous day. The implied volatity was 22.15, the open interest changed by 3 which increased total open position to 7

On 31 Oct HAVELLS was trading at 1493.90. The strike last trading price was 45, which was -25.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 30 Oct HAVELLS was trading at 1506.30. The strike last trading price was 70.9, which was 0 lower than the previous day. The implied volatity was 1.37, 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 70.9, which was 0 lower than the previous day. The implied volatity was 1.70, 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