HAVELLS
Havells India Limited
Historical option data for HAVELLS
24 Apr 2026 04:10 PM IST
| HAVELLS 28-Apr-2026 (4d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1238.60 | 0.1 | -0.04999999999999999 | 83.16 | 38 | -16 | 103 | |||||||||
| 23 Apr | 1260.30 | 0.15 | -0.65 | 73.38 | 204 | -117 | 120 | |||||||||
| 22 Apr | 1348.70 | 0.5 | -0.5 | 63.08 | 1,010 | 229 | 236 | |||||||||
| 21 Apr | 1328.80 | 1 | 0.6 | 63.09 | 1 | 0 | 6 | |||||||||
| 20 Apr | 1302.10 | 0.4 | -0.09999999999999998 | 55.23 | 1 | 0 | 7 | |||||||||
| 17 Apr | 1306.40 | 0.5 | 0.5 | - | 0 | 0 | 7 | |||||||||
| 16 Apr | 1291.10 | 0.5 | 0.5 | 47.9 | 0 | 0 | 7 | |||||||||
| 15 Apr | 1285.20 | 0.5 | -0.5 | 47.9 | 1 | 0 | 8 | |||||||||
| 13 Apr | 1273.90 | 1 | 0.95 | - | 0 | 0 | 8 | |||||||||
| 10 Apr | 1281.70 | 1 | 0.95 | - | 0 | 0 | 8 | |||||||||
| 9 Apr | 1257.00 | 1 | -4 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1246.40 | 1 | -4 | - | 0 | 0 | 8 | |||||||||
| 7 Apr | 1234.10 | 1 | -4 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 1206.60 | 1 | -4 | - | 0 | 0 | 8 | |||||||||
| 2 Apr | 1180.60 | 1 | -4 | - | 0 | 0 | 8 | |||||||||
| 1 Apr | 1185.90 | 1 | -4 | - | 0 | 0 | 8 | |||||||||
| 30 Mar | 1190.60 | 1 | -4 | - | 2 | 0 | 8 | |||||||||
| 27 Mar | 1231.60 | 1 | -4 | 40.37 | 2 | 0 | 8 | |||||||||
| 25 Mar | 1268.40 | 5 | -3.65 | - | 0 | 0 | 8 | |||||||||
| 24 Mar | 1234.20 | 5 | -3.65 | - | 0 | 0 | 8 | |||||||||
| 23 Mar | 1231.00 | 5 | -3.65 | - | 0 | 0 | 8 | |||||||||
| 20 Mar | 1281.20 | 5 | -3.65 | - | 0 | 0 | 8 | |||||||||
| 19 Mar | 1294.30 | 5 | -3.65 | - | 0 | 0 | 8 | |||||||||
| 18 Mar | 1343.90 | 5 | -3.65 | - | 0 | 0 | 8 | |||||||||
| 17 Mar | 1317.10 | 5 | -3.65 | - | 0 | 0 | 8 | |||||||||
| 16 Mar | 1297.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1310.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1354.00 | 5 | -3.65 | - | 2 | 2 | 7 | |||||||||
| 11 Mar | 1365.50 | 5 | -3.65 | 28.26 | 2 | 1 | 7 | |||||||||
| 10 Mar | 1358.00 | 8.65 | -0.15 | - | 0 | 0 | 6 | |||||||||
| 9 Mar | 1331.40 | 8.65 | -0.15 | - | 0 | 0 | 6 | |||||||||
| 6 Mar | 1349.20 | 8.65 | -0.15 | - | 0 | 0 | 6 | |||||||||
| 5 Mar | 1352.50 | 8.65 | -0.15 | - | 2 | 2 | 5 | |||||||||
| 4 Mar | 1318.70 | 8.65 | -0.15 | 35.44 | 2 | 1 | 5 | |||||||||
| 2 Mar | 1354.00 | 8.8 | 8.6 | - | 14 | 0 | 4 | |||||||||
| 27 Feb | 1397.10 | 8.8 | 8.6 | - | 14 | 0 | 4 | |||||||||
| 26 Feb | 1413.70 | 17.95 | 17.75 | 28.21 | 10 | 0 | 10 | |||||||||
For Havells India Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 CE is 0
Historical price for 1600 CE is as follows
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 83.16, the open interest changed by -16 which decreased total open position to 103
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 0.15, which was -0.65 lower than the previous day. The implied volatity was 73.38, the open interest changed by -117 which decreased total open position to 120
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 63.08, the open interest changed by 229 which increased total open position to 236
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 1, which was 0.6 higher than the previous day. The implied volatity was 63.09, the open interest changed by 0 which decreased total open position to 6
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 55.23, the open interest changed by 0 which decreased total open position to 7
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 0.5, which was 0.5 higher than the previous day. The implied volatity was 47.9, the open interest changed by 0 which decreased total open position to 7
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 47.9, 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 1, which was 0.95 higher than the previous day. The implied volatity was -, 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 1, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 1, which was -4 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, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 1, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 1, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 1, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 1, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 1, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 1, which was -4 lower than the previous day. The implied volatity was 40.37, the open interest changed by 0 which decreased total open position to 8
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar HAVELLS was trading at 1294.30. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar HAVELLS was trading at 1343.90. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Mar HAVELLS was trading at 1317.10. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was -, which was - 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 1310.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7
On 11 Mar HAVELLS was trading at 1365.50. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was 28.26, the open interest changed by 1 which increased total open position to 7
On 10 Mar HAVELLS was trading at 1358.00. The strike last trading price was 8.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar HAVELLS was trading at 1331.40. The strike last trading price was 8.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar HAVELLS was trading at 1349.20. The strike last trading price was 8.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar HAVELLS was trading at 1352.50. The strike last trading price was 8.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 4 Mar HAVELLS was trading at 1318.70. The strike last trading price was 8.65, which was -0.15 lower than the previous day. The implied volatity was 35.44, the open interest changed by 1 which increased total open position to 5
On 2 Mar HAVELLS was trading at 1354.00. The strike last trading price was 8.8, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Feb HAVELLS was trading at 1397.10. The strike last trading price was 8.8, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb HAVELLS was trading at 1413.70. The strike last trading price was 17.95, which was 17.75 higher than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 10
| HAVELLS 28-Apr-2026 (4d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -2.15
Gamma: 0.00059
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1238.60 | 362 | 95.05000000000001 | 137.59 | 3 | -1 | 2 |
| 23 Apr | 1260.30 | 266.95 | 266.95 | 75.19 | 0 | 0 | 3 |
| 22 Apr | 1348.70 | 266.95 | -6.550000000000011 | 75.19 | 1 | 0 | 3 |
| 21 Apr | 1328.80 | 273.5 | -33.5 | 73.8 | 4 | 2 | 4 |
| 20 Apr | 1302.10 | 307 | 307 | - | 0 | 0 | 2 |
| 17 Apr | 1306.40 | 307 | 307 | - | 0 | 0 | 2 |
| 16 Apr | 1291.10 | 307 | 307 | - | 0 | 0 | 2 |
| 15 Apr | 1285.20 | 307 | 307 | - | 0 | 0 | 2 |
| 13 Apr | 1273.90 | 307 | 307 | - | 0 | 0 | 2 |
| 10 Apr | 1281.70 | 307 | 307 | - | 0 | 0 | 2 |
| 9 Apr | 1257.00 | 307 | 7 | - | 0 | 0 | 0 |
| 8 Apr | 1246.40 | 307 | 7 | - | 0 | 0 | 2 |
| 7 Apr | 1234.10 | 307 | 7 | - | 0 | 0 | 2 |
| 6 Apr | 1206.60 | 307 | 7 | - | 0 | 0 | 2 |
| 2 Apr | 1180.60 | 307 | 7 | - | 0 | 0 | 2 |
| 1 Apr | 1185.90 | 307 | 7 | - | 0 | 0 | 2 |
| 30 Mar | 1190.60 | 307 | 7 | - | 0 | 0 | 2 |
| 27 Mar | 1231.60 | 307 | 7 | - | 0 | 0 | 2 |
| 25 Mar | 1268.40 | 307 | 7 | 53.93 | 1 | 0 | 1 |
| 24 Mar | 1234.20 | 300 | 6.4 | - | 0 | 0 | 1 |
| 23 Mar | 1231.00 | 300 | 6.4 | - | 0 | 0 | 1 |
| 20 Mar | 1281.20 | 293.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1294.30 | 293.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1343.90 | 293.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1317.10 | 293.6 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1297.30 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1310.20 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 1354.00 | 293.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1365.50 | 293.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1358.00 | 293.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1331.40 | 293.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1349.20 | 293.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1352.50 | 293.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1318.70 | 293.6 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1354.00 | 293.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1397.10 | 293.6 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1413.70 | 293.6 | 0 | - | 0 | 0 | 0 |
For Havells India Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 PE is -0.94
Historical price for 1600 PE is as follows
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 362, which was 95.05000000000001 higher than the previous day. The implied volatity was 137.59, the open interest changed by -1 which decreased total open position to 2
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 266.95, which was 266.95 higher than the previous day. The implied volatity was 75.19, the open interest changed by 0 which decreased total open position to 3
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 266.95, which was -6.550000000000011 lower than the previous day. The implied volatity was 75.19, the open interest changed by 0 which decreased total open position to 3
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 273.5, which was -33.5 lower than the previous day. The implied volatity was 73.8, the open interest changed by 2 which increased total open position to 4
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 307, which was 307 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 307, which was 307 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 307, which was 307 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 307, which was 307 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 307, which was 307 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 307, which was 307 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 307, which was 7 higher 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 307, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 307, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr HAVELLS was trading at 1206.60. The strike last trading price was 307, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was 307, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 307, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar HAVELLS was trading at 1190.60. The strike last trading price was 307, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar HAVELLS was trading at 1231.60. The strike last trading price was 307, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar HAVELLS was trading at 1268.40. The strike last trading price was 307, which was 7 higher than the previous day. The implied volatity was 53.93, the open interest changed by 0 which decreased total open position to 1
On 24 Mar HAVELLS was trading at 1234.20. The strike last trading price was 300, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar HAVELLS was trading at 1231.00. The strike last trading price was 300, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar HAVELLS was trading at 1281.20. The strike last trading price was 293.6, 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 Mar HAVELLS was trading at 1294.30. The strike last trading price was 293.6, 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 Mar HAVELLS was trading at 1343.90. The strike last trading price was 293.6, 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 1317.10. The strike last trading price was 293.6, 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 16 Mar HAVELLS was trading at 1297.30. The strike last trading price was -, which was - 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 1310.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HAVELLS was trading at 1354.00. The strike last trading price was 293.6, 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 293.6, 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 293.6, 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 293.6, 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 293.6, 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 293.6, 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 293.6, 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 293.6, 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 293.6, 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 1413.70. The strike last trading price was 293.6, 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
