HAVELLS
Havells India Limited
Historical option data for HAVELLS
08 Apr 2025 05:52 PM IST
| HAVELLS 24APR2025 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.87
Theta: -0.94
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1468.00 | 10.8 | -2.7 | 31.45 | 331 | -12 | 240 | |||
| 7 Apr | 1456.10 | 14.15 | 2.95 | 35.67 | 497 | 1 | 251 | |||
| 4 Apr | 1469.25 | 10.8 | -14.25 | 28.01 | 564 | 37 | 270 | |||
| 3 Apr | 1518.70 | 25.4 | 0.5 | 27.11 | 444 | -4 | 233 | |||
| 2 Apr | 1510.45 | 24.95 | 3.05 | 27.38 | 350 | 20 | 237 | |||
| 1 Apr | 1501.30 | 21.8 | -11.85 | 27.66 | 451 | 53 | 215 | |||
| 28 Mar | 1528.90 | 32.45 | -0.3 | 26.72 | 621 | 44 | 162 | |||
| 27 Mar | 1515.35 | 33.05 | 5.9 | 26.65 | 213 | -2 | 121 | |||
| 26 Mar | 1493.00 | 26 | 4.2 | 28.73 | 157 | 6 | 125 | |||
| 25 Mar | 1477.25 | 21.4 | -3.25 | 29.12 | 76 | 2 | 114 | |||
| 24 Mar | 1483.20 | 24.25 | -1.5 | 27.86 | 113 | -20 | 112 | |||
| 21 Mar | 1480.80 | 26.35 | -8.65 | 27.96 | 149 | 33 | 129 | |||
| 20 Mar | 1501.35 | 34.4 | -20.1 | 28.71 | 273 | 72 | 96 | |||
| 19 Mar | 1557.95 | 54 | -39.35 | 25.07 | 110 | 24 | 24 | |||
| 18 Mar | 1518.10 | 93.35 | 0 | 1.32 | 0 | 0 | 0 | |||
| 17 Mar | 1462.15 | 93.35 | 0 | 4.50 | 0 | 0 | 0 | |||
| 13 Mar | 1458.65 | 93.35 | 0 | 4.79 | 0 | 0 | 0 | |||
| 10 Mar | 1469.10 | 93.35 | 0 | 3.88 | 0 | 0 | 0 | |||
| 7 Mar | 1460.55 | 93.35 | 0 | 4.06 | 0 | 0 | 0 | |||
| 27 Feb | 1451.25 | 0 | 0 | 3.87 | 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 | 0.59 | 0 | 0 | 0 | |||
| 21 Feb | 1520.30 | 0 | 0 | 0.68 | 0 | 0 | 0 | |||
| 20 Feb | 1528.55 | 0 | 0 | 0.26 | 0 | 0 | 0 | |||
| 19 Feb | 1515.65 | 0 | 0 | 0.80 | 0 | 0 | 0 | |||
| 18 Feb | 1510.95 | 0 | 0 | 0.86 | 0 | 0 | 0 | |||
| 17 Feb | 1532.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1498.25 | 0 | 0 | 1.44 | 0 | 0 | 0 | |||
| 13 Feb | 1522.55 | 0 | 0 | 0.37 | 0 | 0 | 0 | |||
| 12 Feb | 1528.95 | 0 | 0 | 0.23 | 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 | |||
| 3 Feb | 1660.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1656.20 | 0 | 0 | - | 0 | 0 | 0 | |||
For Havells India Limited - strike price 1560 expiring on 24APR2025
Delta for 1560 CE is 0.21
Historical price for 1560 CE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 10.8, which was -2.7 lower than the previous day. The implied volatity was 31.45, the open interest changed by -12 which decreased total open position to 240
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 14.15, which was 2.95 higher than the previous day. The implied volatity was 35.67, the open interest changed by 1 which increased total open position to 251
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 10.8, which was -14.25 lower than the previous day. The implied volatity was 28.01, the open interest changed by 37 which increased total open position to 270
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 25.4, which was 0.5 higher than the previous day. The implied volatity was 27.11, the open interest changed by -4 which decreased total open position to 233
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 24.95, which was 3.05 higher than the previous day. The implied volatity was 27.38, the open interest changed by 20 which increased total open position to 237
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 21.8, which was -11.85 lower than the previous day. The implied volatity was 27.66, the open interest changed by 53 which increased total open position to 215
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 32.45, which was -0.3 lower than the previous day. The implied volatity was 26.72, the open interest changed by 44 which increased total open position to 162
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 33.05, which was 5.9 higher than the previous day. The implied volatity was 26.65, the open interest changed by -2 which decreased total open position to 121
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 26, which was 4.2 higher than the previous day. The implied volatity was 28.73, the open interest changed by 6 which increased total open position to 125
On 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 21.4, which was -3.25 lower than the previous day. The implied volatity was 29.12, the open interest changed by 2 which increased total open position to 114
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 24.25, which was -1.5 lower than the previous day. The implied volatity was 27.86, the open interest changed by -20 which decreased total open position to 112
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 26.35, which was -8.65 lower than the previous day. The implied volatity was 27.96, the open interest changed by 33 which increased total open position to 129
On 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 34.4, which was -20.1 lower than the previous day. The implied volatity was 28.71, the open interest changed by 72 which increased total open position to 96
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 54, which was -39.35 lower than the previous day. The implied volatity was 25.07, the open interest changed by 24 which increased total open position to 24
On 18 Mar HAVELLS was trading at 1518.10. The strike last trading price was 93.35, which was 0 lower than the previous day. The implied volatity was 1.32, 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 93.35, which was 0 lower than the previous day. The implied volatity was 4.50, 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 93.35, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HAVELLS was trading at 1469.10. The strike last trading price was 93.35, which was 0 lower than the previous day. The implied volatity was 3.88, 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 93.35, which was 0 lower than the previous day. The implied volatity was 4.06, 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 0, which was 0 lower than the previous day. The implied volatity was 3.87, 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 0.59, 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 0.68, 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 0.26, 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 0.80, 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 0.86, 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 1.44, 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 0.37, 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 0.23, 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
On 3 Feb HAVELLS was trading at 1660.15. 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 1 Feb HAVELLS was trading at 1656.20. 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 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 1.01
Theta: -0.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1468.00 | 105 | -13 | 40.93 | 1 | 0 | 85 |
| 7 Apr | 1456.10 | 118 | 15.4 | 47.48 | 4 | 2 | 85 |
| 4 Apr | 1469.25 | 102.6 | 43.4 | 34.97 | 28 | -3 | 81 |
| 3 Apr | 1518.70 | 59.2 | -6.25 | 27.58 | 96 | 21 | 85 |
| 2 Apr | 1510.45 | 65.45 | -1.5 | 29.38 | 37 | 5 | 63 |
| 1 Apr | 1501.30 | 66.95 | 8.6 | 23.90 | 3 | -2 | 58 |
| 28 Mar | 1528.90 | 58.8 | -3.1 | 26.56 | 160 | 35 | 60 |
| 27 Mar | 1515.35 | 61 | -31.5 | 27.79 | 35 | 22 | 25 |
| 26 Mar | 1493.00 | 92.5 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1477.25 | 92.5 | 7.5 | 26.35 | 1 | 0 | 3 |
| 24 Mar | 1483.20 | 85 | 39.5 | 26.48 | 1 | 0 | 3 |
| 21 Mar | 1480.80 | 45.5 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1501.35 | 45.5 | 0 | 0.00 | 0 | 3 | 0 |
| 19 Mar | 1557.95 | 45.5 | -37.9 | 26.01 | 6 | 3 | 3 |
| 18 Mar | 1518.10 | 83.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1462.15 | 83.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1458.65 | 83.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1469.10 | 83.4 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1460.55 | 83.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1451.25 | 83.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1540.00 | 83.4 | 0 | 0.26 | 0 | 0 | 0 |
| 25 Feb | 1547.90 | 83.4 | 0 | 0.26 | 0 | 0 | 0 |
| 24 Feb | 1522.85 | 83.4 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1520.30 | 83.4 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1528.55 | 83.4 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1515.65 | 83.4 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1510.95 | 83.4 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1532.55 | 83.4 | 0 | 0.05 | 0 | 0 | 0 |
| 14 Feb | 1498.25 | 83.4 | 0 | 0.88 | 0 | 0 | 0 |
| 13 Feb | 1522.55 | 83.4 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1528.95 | 83.4 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1548.55 | 83.4 | 0 | 0.58 | 0 | 0 | 0 |
| 10 Feb | 1597.90 | 83.4 | 0 | 2.71 | 0 | 0 | 0 |
| 7 Feb | 1614.10 | 83.4 | 0 | 3.04 | 0 | 0 | 0 |
| 6 Feb | 1602.70 | 83.4 | 0 | 2.67 | 0 | 0 | 0 |
| 5 Feb | 1607.90 | 0 | 0 | 2.93 | 0 | 0 | 0 |
| 4 Feb | 1626.35 | 0 | 0 | 3.61 | 0 | 0 | 0 |
| 3 Feb | 1660.15 | 0 | 0 | 4.60 | 0 | 0 | 0 |
| 1 Feb | 1656.20 | 0 | 0 | 4.61 | 0 | 0 | 0 |
For Havells India Limited - strike price 1560 expiring on 24APR2025
Delta for 1560 PE is -0.73
Historical price for 1560 PE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 105, which was -13 lower than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 85
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 118, which was 15.4 higher than the previous day. The implied volatity was 47.48, the open interest changed by 2 which increased total open position to 85
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 102.6, which was 43.4 higher than the previous day. The implied volatity was 34.97, the open interest changed by -3 which decreased total open position to 81
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 59.2, which was -6.25 lower than the previous day. The implied volatity was 27.58, the open interest changed by 21 which increased total open position to 85
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 65.45, which was -1.5 lower than the previous day. The implied volatity was 29.38, the open interest changed by 5 which increased total open position to 63
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 66.95, which was 8.6 higher than the previous day. The implied volatity was 23.90, the open interest changed by -2 which decreased total open position to 58
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 58.8, which was -3.1 lower than the previous day. The implied volatity was 26.56, the open interest changed by 35 which increased total open position to 60
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 61, which was -31.5 lower than the previous day. The implied volatity was 27.79, the open interest changed by 22 which increased total open position to 25
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 92.5, 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 92.5, which was 7.5 higher than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 3
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 85, which was 39.5 higher than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 3
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 45.5, 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 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 45.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 45.5, which was -37.9 lower than the previous day. The implied volatity was 26.01, the open interest changed by 3 which increased total open position to 3
On 18 Mar HAVELLS was trading at 1518.10. The strike last trading price was 83.4, 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 83.4, 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 83.4, 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 Mar HAVELLS was trading at 1469.10. The strike last trading price was 83.4, 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 83.4, 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 83.4, 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 83.4, which was 0 lower than the previous day. The implied volatity was 0.26, 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 83.4, which was 0 lower than the previous day. The implied volatity was 0.26, 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 83.4, 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 83.4, 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 83.4, 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 83.4, 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 83.4, 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 83.4, which was 0 lower than the previous day. The implied volatity was 0.05, 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 83.4, which was 0 lower than the previous day. The implied volatity was 0.88, 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 83.4, 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 83.4, 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 83.4, which was 0 lower than the previous day. The implied volatity was 0.58, 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 83.4, which was 0 lower than the previous day. The implied volatity was 2.71, 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 83.4, which was 0 lower than the previous day. The implied volatity was 3.04, 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 83.4, which was 0 lower than the previous day. The implied volatity was 2.67, 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 2.93, 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 3.61, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HAVELLS was trading at 1660.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HAVELLS was trading at 1656.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
