HAVELLS
Havells India Limited
Historical option data for HAVELLS
24 Apr 2026 01:36 PM IST
| HAVELLS 28-Apr-2026 (4d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.07
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1241.40 | 0.05 | -0.15000000000000002 | 74.49 | 59 | -6 | 86 | |||||||||
| 23 Apr | 1260.30 | 0.15 | -0.85 | 71.21 | 166 | -88 | 93 | |||||||||
| 22 Apr | 1348.70 | 0.55 | -1.6500000000000001 | 60.23 | 817 | 160 | 179 | |||||||||
| 21 Apr | 1328.80 | 2.2 | 1.7500000000000002 | 68.58 | 12 | 8 | 16 | |||||||||
| 20 Apr | 1302.10 | 0.45 | 0.45 | - | 0 | 0 | 8 | |||||||||
| 17 Apr | 1306.40 | 0.45 | -0.10000000000000003 | 47.08 | 2 | 0 | 8 | |||||||||
| 16 Apr | 1291.10 | 0.45 | -0.10000000000000003 | - | 0 | 0 | 8 | |||||||||
| 15 Apr | 1285.20 | 0.45 | -0.10000000000000003 | - | 0 | 0 | 8 | |||||||||
| 13 Apr | 1273.90 | 0.45 | -0.10000000000000003 | 39.57 | 0 | 0 | 8 | |||||||||
| 10 Apr | 1281.70 | 0.45 | -1.2 | 39.57 | 2 | 0 | 7 | |||||||||
| 9 Apr | 1257.00 | 1.65 | -6.8 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1246.40 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 7 Apr | 1234.10 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 6 Apr | 1206.60 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 2 Apr | 1180.60 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 1 Apr | 1185.90 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 30 Mar | 1190.60 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 27 Mar | 1231.60 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 25 Mar | 1268.40 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 24 Mar | 1234.20 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 1231.00 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 1281.20 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 19 Mar | 1294.30 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 18 Mar | 1343.90 | 1.65 | -6.8 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 1317.10 | 1.65 | -6.8 | - | 8 | 0 | 7 | |||||||||
| 16 Mar | 1297.30 | 1.65 | -6.8 | - | 8 | 7 | 5 | |||||||||
| 13 Mar | 1310.20 | 1.65 | -6.8 | 25.58 | 8 | 5 | 5 | |||||||||
| 12 Mar | 1354.00 | 8.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1365.50 | 8.45 | 0 | 9.64 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1358.00 | 8.45 | 0 | 9.69 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1331.40 | 8.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1349.20 | 8.45 | 0 | 9.76 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1352.50 | 8.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1318.70 | 8.45 | 0 | 10.53 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1354.00 | 8.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1397.10 | 8.45 | 0 | 7.22 | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 CE is 0
Historical price for 1580 CE is as follows
On 24 Apr HAVELLS was trading at 1241.40. The strike last trading price was 0.05, which was -0.15000000000000002 lower than the previous day. The implied volatity was 74.49, the open interest changed by -6 which decreased total open position to 86
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 0.15, which was -0.85 lower than the previous day. The implied volatity was 71.21, the open interest changed by -88 which decreased total open position to 93
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 0.55, which was -1.6500000000000001 lower than the previous day. The implied volatity was 60.23, the open interest changed by 160 which increased total open position to 179
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 2.2, which was 1.7500000000000002 higher than the previous day. The implied volatity was 68.58, the open interest changed by 8 which increased total open position to 16
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 0.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was 47.08, the open interest changed by 0 which decreased total open position to 8
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was 39.57, the open interest changed by 0 which decreased total open position to 8
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 0.45, which was -1.2 lower than the previous day. The implied volatity was 39.57, the open interest changed by 0 which decreased total open position to 7
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 5
On 13 Mar HAVELLS was trading at 1310.20. The strike last trading price was 1.65, which was -6.8 lower than the previous day. The implied volatity was 25.58, the open interest changed by 5 which increased total open position to 5
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 8.45, 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 Mar HAVELLS was trading at 1365.50. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 9.64, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 9.69, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HAVELLS was trading at 1331.40. The strike last trading price was 8.45, 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 Mar HAVELLS was trading at 1349.20. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 9.76, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HAVELLS was trading at 1352.50. The strike last trading price was 8.45, 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 Mar HAVELLS was trading at 1318.70. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 10.53, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was 8.45, 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 1397.10. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0
| HAVELLS 28-Apr-2026 (4d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0.06
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1241.40 | 341.5 | 133.5 | 83.25 | 13 | -11 | 18 |
| 23 Apr | 1260.30 | 208 | 208 | 82.43 | 0 | 0 | 29 |
| 22 Apr | 1348.70 | 208 | -57 | 82.43 | 1 | 0 | 30 |
| 21 Apr | 1328.80 | 265 | 265 | 3.14 | 0 | 0 | 30 |
| 20 Apr | 1302.10 | 265 | -25.100000000000023 | 3.14 | 14 | 0 | 30 |
| 17 Apr | 1306.40 | 290.1 | 290.1 | 49.02 | 0 | 0 | 30 |
| 16 Apr | 1291.10 | 290.1 | -23.899999999999977 | 49.02 | 6 | 0 | 25 |
| 15 Apr | 1285.20 | 314 | 314 | - | 0 | 0 | 25 |
| 13 Apr | 1273.90 | 314 | 314 | - | 0 | 0 | 25 |
| 10 Apr | 1281.70 | 314 | 314 | - | 0 | 0 | 25 |
| 9 Apr | 1257.00 | 314 | -18.2 | - | 0 | 4 | 0 |
| 8 Apr | 1246.40 | 314 | -18.2 | 48.73 | 4 | 1 | 22 |
| 7 Apr | 1234.10 | 332.2 | 39.2 | - | 0 | 0 | 21 |
| 6 Apr | 1206.60 | 332.2 | 39.2 | - | 0 | 0 | 21 |
| 2 Apr | 1180.60 | 332.2 | 39.2 | - | 0 | 0 | 21 |
| 1 Apr | 1185.90 | 332.2 | 39.2 | - | 0 | 0 | 21 |
| 30 Mar | 1190.60 | 332.2 | 39.2 | - | 3 | 2 | 20 |
| 27 Mar | 1231.60 | 332.2 | 39.2 | 36.92 | 3 | 1 | 20 |
| 25 Mar | 1268.40 | 293 | 35.5 | 35.37 | 5 | 2 | 16 |
| 24 Mar | 1234.20 | 257.5 | -17.85 | - | 0 | 0 | 14 |
| 23 Mar | 1231.00 | 257.5 | -17.85 | - | 0 | 0 | 14 |
| 20 Mar | 1281.20 | 257.5 | -17.85 | - | 0 | 0 | 0 |
| 19 Mar | 1294.30 | 257.5 | -17.85 | - | 0 | 0 | 14 |
| 18 Mar | 1343.90 | 257.5 | -17.85 | - | 0 | 0 | 14 |
| 17 Mar | 1317.10 | 257.5 | -17.85 | - | 14 | 0 | 14 |
| 16 Mar | 1297.30 | 257.5 | -17.85 | - | 14 | 14 | 10 |
| 13 Mar | 1310.20 | 257.5 | -17.85 | 44.37 | 14 | 10 | 10 |
| 12 Mar | 1354.00 | 275.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1365.50 | 275.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1358.00 | 275.35 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1331.40 | 275.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1349.20 | 275.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1352.50 | 275.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1318.70 | 275.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1354.00 | 275.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1397.10 | 275.35 | 0 | - | 0 | 0 | 0 |
For Havells India Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 PE is -1
Historical price for 1580 PE is as follows
On 24 Apr HAVELLS was trading at 1241.40. The strike last trading price was 341.5, which was 133.5 higher than the previous day. The implied volatity was 83.25, the open interest changed by -11 which decreased total open position to 18
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 208, which was 208 higher than the previous day. The implied volatity was 82.43, the open interest changed by 0 which decreased total open position to 29
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 208, which was -57 lower than the previous day. The implied volatity was 82.43, the open interest changed by 0 which decreased total open position to 30
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 265, which was 265 higher than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 30
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 265, which was -25.100000000000023 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 30
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 290.1, which was 290.1 higher than the previous day. The implied volatity was 49.02, the open interest changed by 0 which decreased total open position to 30
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 290.1, which was -23.899999999999977 lower than the previous day. The implied volatity was 49.02, the open interest changed by 0 which decreased total open position to 25
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 314, which was 314 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 314, which was 314 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 314, which was 314 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 314, which was -18.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 314, which was -18.2 lower than the previous day. The implied volatity was 48.73, the open interest changed by 1 which increased total open position to 22
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 332.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 332.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 332.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 332.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 332.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 332.2, which was 39.2 higher than the previous day. The implied volatity was 36.92, the open interest changed by 1 which increased total open position to 20
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 293, which was 35.5 higher than the previous day. The implied volatity was 35.37, the open interest changed by 2 which increased total open position to 16
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 257.5, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 257.5, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 257.5, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 257.5, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 257.5, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 257.5, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was 257.5, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 10
On 13 Mar HAVELLS was trading at 1310.20. The strike last trading price was 257.5, which was -17.85 lower than the previous day. The implied volatity was 44.37, the open interest changed by 10 which increased total open position to 10
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 275.35, 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 Mar HAVELLS was trading at 1365.50. The strike last trading price was 275.35, 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 1358.00. The strike last trading price was 275.35, 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 Mar HAVELLS was trading at 1331.40. The strike last trading price was 275.35, 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 Mar HAVELLS was trading at 1349.20. The strike last trading price was 275.35, 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 Mar HAVELLS was trading at 1352.50. The strike last trading price was 275.35, 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 Mar HAVELLS was trading at 1318.70. The strike last trading price was 275.35, 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 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was 275.35, 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 1397.10. The strike last trading price was 275.35, 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
