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 1540 CE
Delta: 0.06 Vega: 0.40 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1419.80	1.7 ₹ 850	0.2 100.00	20.30	72 36,000	6 3,000	171 85,500
8 Dec	1407.30	1.5 ₹ 750	-1 -500.00	20.68	138 69,000	3 1,500	165 82,500
5 Dec	1436.50	2.2 ₹ 1,100	-0.2 -100.00	16.71	99 49,500	-22 -11,000	162 81,000
4 Dec	1433.50	2.45 ₹ 1,225	0.4 200.00	17.11	27 13,500	2 1,000	184 92,000
3 Dec	1420.60	2.05 ₹ 1,025	-0.65 -325.00	17.85	145 72,500	24 12,000	183 91,500
2 Dec	1422.50	2.7 ₹ 1,350	-1.2 -600.00	18.67	43 21,500	-4 -2,000	160 80,000
1 Dec	1435.30	3.7 ₹ 1,850	-0.8 -400.00	17.72	54 27,000	12 6,000	164 82,000
28 Nov	1441.90	4.6 ₹ 2,300	0.25 125.00	16.50	31 15,500	5 2,500	151 75,500
27 Nov	1434.60	4.3 ₹ 2,150	-1.1 -550.00	17.24	48 24,000	-4 -2,000	145 72,500
26 Nov	1439.80	5.3 ₹ 2,650	1.25 625.00	17.44	64 32,000	27 13,500	147 73,500
25 Nov	1419.40	4 ₹ 2,000	-1.95 -975.00	18.31	88 44,000	30 15,000	120 60,000
24 Nov	1424.60	5.8 ₹ 2,900	-1.8 -900.00	20.43	65 32,500	27 13,500	89 44,500
21 Nov	1441.10	7.6 ₹ 3,800	-3.3 -1650.00	17.69	40 20,000	16 8,000	60 30,000
20 Nov	1448.50	10.9 ₹ 5,450	0.2 100.00	18.79	7 3,500	4 2,000	44 22,000
19 Nov	1440.40	11 ₹ 5,500	-14.2 -7100.00	19.19	42 21,000	26 13,000	38 19,000
18 Nov	1468.00	25.2 ₹ 12,600	5.8 2900.00	-	0 0	1 500	0 0
17 Nov	1480.40	25.2 ₹ 12,600	5.8 2900.00	20.72	2 1,000	0 0	11 5,500
14 Nov	1469.40	19.4 ₹ 9,700	-0.15 -75.00	-	0 0	3 1,500	0 0
13 Nov	1466.10	19.4 ₹ 9,700	-0.15 -75.00	19.15	7 3,500	2 1,000	10 5,000
12 Nov	1458.00	19.55 ₹ 9,775	3.4 1700.00	20.91	8 4,000	4 2,000	6 3,000
11 Nov	1443.60	16.15 ₹ 8,075	-26.45 -13225.00	20.03	2 1,000	0 0	2 1,000
10 Nov	1457.70	42.6 ₹ 21,300	-7.9 -3950.00	-	0 0	0 0	0 0
7 Nov	1448.50	42.6 ₹ 21,300	-7.9 -3950.00	-	0 0	0 0	0 0
6 Nov	1442.30	42.6 ₹ 21,300	-7.9 -3950.00	-	0 0	0 0	0 0

4 Nov	1486.40	42.6 ₹ 21,300	-7.9 -3950.00	-	0 0	0 0	0 0
3 Nov	1497.30	42.6 ₹ 21,300	-7.9 -3950.00	-	0 0	0 0	0 0
31 Oct	1493.90	42.6 ₹ 21,300	-7.9 -3950.00	-	0 0	0 0	0 0
30 Oct	1506.30	42.6 ₹ 21,300	-7.9 -3950.00	-	0 0	2 1,000	0 0
29 Oct	1509.40	42.6 ₹ 21,300	-7.9 -3950.00	17.33	2 1,000	0 0	0 0

For Havells India Limited - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is 0.06

Historical price for 1540 CE is as follows

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 20.30, the open interest changed by 6 which increased total open position to 171

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 1.5, which was -1 lower than the previous day. The implied volatity was 20.68, the open interest changed by 3 which increased total open position to 165

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 16.71, the open interest changed by -22 which decreased total open position to 162

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 2.45, which was 0.4 higher than the previous day. The implied volatity was 17.11, the open interest changed by 2 which increased total open position to 184

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was 17.85, the open interest changed by 24 which increased total open position to 183

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 2.7, which was -1.2 lower than the previous day. The implied volatity was 18.67, the open interest changed by -4 which decreased total open position to 160

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 3.7, which was -0.8 lower than the previous day. The implied volatity was 17.72, the open interest changed by 12 which increased total open position to 164

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 4.6, which was 0.25 higher than the previous day. The implied volatity was 16.50, the open interest changed by 5 which increased total open position to 151

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 4.3, which was -1.1 lower than the previous day. The implied volatity was 17.24, the open interest changed by -4 which decreased total open position to 145

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 5.3, which was 1.25 higher than the previous day. The implied volatity was 17.44, the open interest changed by 27 which increased total open position to 147

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was 18.31, the open interest changed by 30 which increased total open position to 120

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 5.8, which was -1.8 lower than the previous day. The implied volatity was 20.43, the open interest changed by 27 which increased total open position to 89

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 7.6, which was -3.3 lower than the previous day. The implied volatity was 17.69, the open interest changed by 16 which increased total open position to 60

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 10.9, which was 0.2 higher than the previous day. The implied volatity was 18.79, the open interest changed by 4 which increased total open position to 44

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 11, which was -14.2 lower than the previous day. The implied volatity was 19.19, the open interest changed by 26 which increased total open position to 38

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 25.2, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 25.2, which was 5.8 higher than the previous day. The implied volatity was 20.72, the open interest changed by 0 which decreased total open position to 11

On 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 19.4, which was -0.15 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 19.4, which was -0.15 lower than the previous day. The implied volatity was 19.15, the open interest changed by 2 which increased total open position to 10

On 12 Nov HAVELLS was trading at 1458.00. The strike last trading price was 19.55, which was 3.4 higher than the previous day. The implied volatity was 20.91, the open interest changed by 4 which increased total open position to 6

On 11 Nov HAVELLS was trading at 1443.60. The strike last trading price was 16.15, which was -26.45 lower than the previous day. The implied volatity was 20.03, the open interest changed by 0 which decreased total open position to 2

On 10 Nov HAVELLS was trading at 1457.70. The strike last trading price was 42.6, which was -7.9 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 42.6, which was -7.9 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 42.6, which was -7.9 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 42.6, which was -7.9 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 42.6, which was -7.9 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 42.6, which was -7.9 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 42.6, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct HAVELLS was trading at 1509.40. The strike last trading price was 42.6, which was -7.9 lower than the previous day. The implied volatity was 17.33, the open interest changed by 0 which decreased total open position to 0

HAVELLS 30DEC2025 1540 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1419.80	108.05 ₹ 54,025	6.8 3400.00	-	0 0	0 0	0 0
8 Dec	1407.30	108.05 ₹ 54,025	6.8 3400.00	-	0 0	0 0	13 6,500
5 Dec	1436.50	108.05 ₹ 54,025	6.8 3400.00	-	0 0	0 0	0 0
4 Dec	1433.50	108.05 ₹ 54,025	6.8 3400.00	-	0 0	0 0	0 0
3 Dec	1420.60	108.05 ₹ 54,025	6.8 3400.00	-	0 0	7 3,500	0 0
2 Dec	1422.50	108.05 ₹ 54,025	6.8 3400.00	11.86	12 6,000	6 3,000	12 6,000
1 Dec	1435.30	101.25 ₹ 50,625	-14.25 -7125.00	-	0 0	0 0	0 0
28 Nov	1441.90	101.25 ₹ 50,625	-14.25 -7125.00	-	0 0	4 2,000	0 0
27 Nov	1434.60	101.25 ₹ 50,625	-14.25 -7125.00	22.08	5 2,500	3 1,500	5 2,500
26 Nov	1439.80	115.5 ₹ 57,750	44.5 22250.00	-	0 0	1 500	0 0
25 Nov	1419.40	115.5 ₹ 57,750	44.5 22250.00	23.57	1 500	0 0	1 500
24 Nov	1424.60	71 ₹ 35,500	-22.7 -11350.00	-	0 0	0 0	0 0
21 Nov	1441.10	71 ₹ 35,500	-22.7 -11350.00	-	0 0	0 0	0 0
20 Nov	1448.50	71 ₹ 35,500	-22.7 -11350.00	-	0 0	0 0	0 0
19 Nov	1440.40	71 ₹ 35,500	-22.7 -11350.00	-	0 0	1 500	0 0
18 Nov	1468.00	71 ₹ 35,500	-22.7 -11350.00	19.34	1 500	0 0	0 0
17 Nov	1480.40	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
14 Nov	1469.40	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
13 Nov	1466.10	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
12 Nov	1458.00	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
11 Nov	1443.60	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
10 Nov	1457.70	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.50	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
6 Nov	1442.30	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
4 Nov	1486.40	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
3 Nov	1497.30	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
31 Oct	1493.90	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0
29 Oct	1509.40	93.7 ₹ 46,850	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -

Historical price for 1540 PE is as follows

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 108.05, which was 6.8 higher 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 108.05, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 108.05, which was 6.8 higher 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 108.05, which was 6.8 higher 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 108.05, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 108.05, which was 6.8 higher than the previous day. The implied volatity was 11.86, the open interest changed by 6 which increased total open position to 12

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 101.25, which was -14.25 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 101.25, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 101.25, which was -14.25 lower than the previous day. The implied volatity was 22.08, the open interest changed by 3 which increased total open position to 5

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 115.5, which was 44.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 115.5, which was 44.5 higher than the previous day. The implied volatity was 23.57, the open interest changed by 0 which decreased total open position to 1

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 71, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 71, which was -22.7 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 71, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 71, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 71, which was -22.7 lower than the previous day. The implied volatity was 19.34, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 93.7, 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 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 93.7, 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 13 Nov HAVELLS was trading at 1466.10. The strike last trading price was 93.7, 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 12 Nov HAVELLS was trading at 1458.00. The strike last trading price was 93.7, 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 11 Nov HAVELLS was trading at 1443.60. The strike last trading price was 93.7, 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 10 Nov HAVELLS was trading at 1457.70. The strike last trading price was 93.7, 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 7 Nov HAVELLS was trading at 1448.50. The strike last trading price was 93.7, 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 6 Nov HAVELLS was trading at 1442.30. The strike last trading price was 93.7, 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 4 Nov HAVELLS was trading at 1486.40. The strike last trading price was 93.7, 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 3 Nov HAVELLS was trading at 1497.30. The strike last trading price was 93.7, 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 31 Oct HAVELLS was trading at 1493.90. The strike last trading price was 93.7, 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 93.7, 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 29 Oct HAVELLS was trading at 1509.40. The strike last trading price was 93.7, 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

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