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 1580 CE
Delta: 0.03 Vega: 0.24 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1419.80	0.9 ₹ 450	-0.15 -75.00	22.30	12 6,000	-1 -500	120 60,000
8 Dec	1407.30	1.05 ₹ 525	0 0.00	24.10	1 500	0 0	120 60,000
5 Dec	1436.50	1.05 ₹ 525	0.05 25.00	-	0 0	1 500	0 0
4 Dec	1433.50	1.05 ₹ 525	0.05 25.00	18.64	1 500	0 0	119 59,500
3 Dec	1420.60	1 ₹ 500	-0.2 -100.00	19.59	26 13,000	3 1,500	119 59,500
2 Dec	1422.50	1.2 ₹ 600	-0.3 -150.00	19.15	10 5,000	0 0	116 58,000
1 Dec	1435.30	1.5 ₹ 750	-0.55 -275.00	18.62	31 15,500	21 10,500	116 58,000
28 Nov	1441.90	2 ₹ 1,000	0.05 25.00	17.60	75 37,500	64 32,000	95 47,500
27 Nov	1434.60	1.95 ₹ 975	-0.5 -250.00	18.34	14 7,000	6 3,000	30 15,000
26 Nov	1439.80	2.45 ₹ 1,225	-0.55 -275.00	18.45	34 17,000	21 10,500	23 11,500
25 Nov	1419.40	3 ₹ 1,500	-0.6 -300.00	-	0 0	1 500	0 0
24 Nov	1424.60	3 ₹ 1,500	-0.6 -300.00	21.34	2 1,000	0 0	1 500
21 Nov	1441.10	3.6 ₹ 1,800	-33.45 -16725.00	18.34	1 500	0 0	0 0
20 Nov	1448.50	37.05 ₹ 18,525	0 0.00	6.24	0 0	0 0	0 0
19 Nov	1440.40	37.05 ₹ 18,525	0 0.00	6.34	0 0	0 0	0 0
18 Nov	1468.00	37.05 ₹ 18,525	0 0.00	5.17	0 0	0 0	0 0
17 Nov	1480.40	37.05 ₹ 18,525	0 0.00	4.28	0 0	0 0	0 0
14 Nov	1469.40	37.05 ₹ 18,525	0 0.00	4.73	0 0	0 0	0 0
13 Nov	1466.10	37.05 ₹ 18,525	0 0.00	4.77	0 0	0 0	0 0
12 Nov	1458.00	37.05 ₹ 18,525	0 0.00	5.28	0 0	0 0	0 0
11 Nov	1443.60	37.05 ₹ 18,525	0 0.00	5.62	0 0	0 0	0 0
10 Nov	1457.70	37.05 ₹ 18,525	0 0.00	5.20	0 0	0 0	0 0

7 Nov	1448.50	37.05 ₹ 18,525	0 0.00	5.15	0 0	0 0	0 0
6 Nov	1442.30	37.05 ₹ 18,525	0 0.00	5.36	0 0	0 0	0 0
4 Nov	1486.40	37.05 ₹ 18,525	0 0.00	3.44	0 0	0 0	0 0
3 Nov	1497.30	37.05 ₹ 18,525	0 0.00	2.69	0 0	0 0	0 0
31 Oct	1493.90	37.05 ₹ 18,525	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	37.05 ₹ 18,525	0 0.00	2.17	0 0	0 0	0 0
29 Oct	1509.40	37.05 ₹ 18,525	0 0.00	1.89	0 0	0 0	0 0

For Havells India Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is 0.03

Historical price for 1580 CE is as follows

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 22.30, the open interest changed by -1 which decreased total open position to 120

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 120

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 119

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 19.59, the open interest changed by 3 which increased total open position to 119

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 116

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 18.62, the open interest changed by 21 which increased total open position to 116

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 17.60, the open interest changed by 64 which increased total open position to 95

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 1.95, which was -0.5 lower than the previous day. The implied volatity was 18.34, the open interest changed by 6 which increased total open position to 30

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 18.45, the open interest changed by 21 which increased total open position to 23

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 1

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 3.6, which was -33.45 lower than the previous day. The implied volatity was 18.34, 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 37.05, which was 0 lower than the previous day. The implied volatity was 6.24, 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 37.05, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 37.05, which was 0 lower than the previous day. The implied volatity was 5.17, 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 37.05, which was 0 lower than the previous day. The implied volatity was 4.28, 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 37.05, which was 0 lower than the previous day. The implied volatity was 4.73, 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 37.05, which was 0 lower than the previous day. The implied volatity was 4.77, 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 37.05, which was 0 lower than the previous day. The implied volatity was 5.28, 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 37.05, which was 0 lower than the previous day. The implied volatity was 5.62, 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 37.05, which was 0 lower than the previous day. The implied volatity was 5.20, 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 37.05, which was 0 lower than the previous day. The implied volatity was 5.15, 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 37.05, which was 0 lower than the previous day. The implied volatity was 5.36, 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 37.05, which was 0 lower than the previous day. The implied volatity was 3.44, 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 37.05, which was 0 lower than the previous day. The implied volatity was 2.69, 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 37.05, 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 37.05, which was 0 lower than the previous day. The implied volatity was 2.17, 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 37.05, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0

HAVELLS 30DEC2025 1580 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1419.80	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
8 Dec	1407.30	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	9 4,500
5 Dec	1436.50	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
4 Dec	1433.50	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
3 Dec	1420.60	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
2 Dec	1422.50	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
1 Dec	1435.30	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
28 Nov	1441.90	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
27 Nov	1434.60	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
26 Nov	1439.80	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
25 Nov	1419.40	133.45 ₹ 66,725	11.3 5650.00	-	0 0	0 0	0 0
24 Nov	1424.60	133.45 ₹ 66,725	11.3 5650.00	-	0 0	3 1,500	0 0
21 Nov	1441.10	133.45 ₹ 66,725	11.3 5650.00	26.06	4 2,000	3 1,500	9 4,500
20 Nov	1448.50	122.15 ₹ 61,075	2.3 1150.00	21.38	6 3,000	2 1,000	2 1,000
19 Nov	1440.40	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
18 Nov	1468.00	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
17 Nov	1480.40	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
14 Nov	1469.40	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
13 Nov	1466.10	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
12 Nov	1458.00	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
11 Nov	1443.60	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
10 Nov	1457.70	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.50	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
6 Nov	1442.30	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
4 Nov	1486.40	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
3 Nov	1497.30	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
31 Oct	1493.90	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0
29 Oct	1509.40	119.85 ₹ 59,925	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -

Historical price for 1580 PE is as follows

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 133.45, which was 11.3 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 133.45, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 133.45, which was 11.3 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 133.45, which was 11.3 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 133.45, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HAVELLS was trading at 1422.50. The strike last trading price was 133.45, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HAVELLS was trading at 1435.30. The strike last trading price was 133.45, which was 11.3 higher 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 133.45, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HAVELLS was trading at 1434.60. The strike last trading price was 133.45, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 133.45, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 133.45, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 133.45, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 133.45, which was 11.3 higher than the previous day. The implied volatity was 26.06, the open interest changed by 3 which increased total open position to 9

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 122.15, which was 2.3 higher than the previous day. The implied volatity was 21.38, the open interest changed by 2 which increased total open position to 2

On 19 Nov HAVELLS was trading at 1440.40. The strike last trading price was 119.85, 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 Nov HAVELLS was trading at 1468.00. The strike last trading price was 119.85, 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 Nov HAVELLS was trading at 1480.40. The strike last trading price was 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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