HAVELLS
Havells India Limited
Historical option data for HAVELLS
08 Apr 2025 05:52 PM IST
| HAVELLS 24APR2025 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.61
Theta: -0.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1468.00 | 5.55 | -1.7 | 32.05 | 814 | 90 | 482 | |||
| 7 Apr | 1456.10 | 7.45 | 1.85 | 35.25 | 825 | -106 | 403 | |||
| 4 Apr | 1469.25 | 5.2 | -8.9 | 28.05 | 1,127 | 58 | 519 | |||
| 3 Apr | 1518.70 | 13.85 | -0.55 | 27.06 | 484 | 22 | 462 | |||
| 2 Apr | 1510.45 | 14.35 | 1.75 | 27.81 | 539 | 15 | 441 | |||
| 1 Apr | 1501.30 | 12.45 | -8.4 | 28.05 | 766 | 53 | 430 | |||
| 28 Mar | 1528.90 | 19.8 | -0.65 | 26.96 | 1,270 | 74 | 377 | |||
| 27 Mar | 1515.35 | 20.55 | 3.95 | 27.03 | 664 | -7 | 302 | |||
| 26 Mar | 1493.00 | 16.65 | 3.45 | 29.39 | 506 | 19 | 309 | |||
| 25 Mar | 1477.25 | 13.1 | -2 | 29.34 | 249 | 49 | 289 | |||
| 24 Mar | 1483.20 | 15.25 | -0.65 | 28.36 | 165 | 31 | 237 | |||
| 21 Mar | 1480.80 | 16.1 | -6.35 | 27.76 | 216 | 63 | 206 | |||
| 20 Mar | 1501.35 | 22.3 | -14.4 | 28.62 | 463 | 77 | 140 | |||
| 19 Mar | 1557.95 | 37 | 11.85 | 25.58 | 170 | 40 | 62 | |||
| 18 Mar | 1518.10 | 29.85 | 17.85 | 28.11 | 32 | 14 | 21 | |||
| 17 Mar | 1462.15 | 12 | 0 | 26.55 | 11 | 5 | 6 | |||
| 13 Mar | 1458.65 | 12 | -63.5 | 26.17 | 1 | 0 | 0 | |||
| 10 Mar | 1469.10 | 75.5 | 0 | 5.93 | 0 | 0 | 0 | |||
| 7 Mar | 1460.55 | 75.5 | 0 | 5.86 | 0 | 0 | 0 | |||
| 27 Feb | 1451.25 | 75.5 | 0 | 5.33 | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Feb | 1540.00 | 75.5 | 0 | 1.29 | 0 | 0 | 0 | |||
| 25 Feb | 1547.90 | 75.5 | 0 | 1.29 | 0 | 0 | 0 | |||
| 24 Feb | 1522.85 | 75.5 | 0 | 2.34 | 0 | 0 | 0 | |||
| 21 Feb | 1520.30 | 75.5 | 0 | 2.23 | 0 | 0 | 0 | |||
| 20 Feb | 1528.55 | 75.5 | 0 | 1.91 | 0 | 0 | 0 | |||
| 19 Feb | 1515.65 | 75.5 | 0 | 2.44 | 0 | 0 | 0 | |||
| 18 Feb | 1510.95 | 75.5 | 0 | 2.48 | 0 | 0 | 0 | |||
| 17 Feb | 1532.55 | 75.5 | 0 | 1.66 | 0 | 0 | 0 | |||
| 14 Feb | 1498.25 | 75.5 | 0 | 3.06 | 0 | 0 | 0 | |||
| 13 Feb | 1522.55 | 75.5 | 0 | 1.98 | 0 | 0 | 0 | |||
| 12 Feb | 1528.95 | 75.5 | 0 | 1.83 | 0 | 0 | 0 | |||
| 11 Feb | 1548.55 | 75.5 | 0 | 0.86 | 0 | 0 | 0 | |||
| 10 Feb | 1597.90 | 75.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1614.10 | 75.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1602.70 | 75.5 | 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 1600 expiring on 24APR2025
Delta for 1600 CE is 0.12
Historical price for 1600 CE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 5.55, which was -1.7 lower than the previous day. The implied volatity was 32.05, the open interest changed by 90 which increased total open position to 482
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 7.45, which was 1.85 higher than the previous day. The implied volatity was 35.25, the open interest changed by -106 which decreased total open position to 403
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 5.2, which was -8.9 lower than the previous day. The implied volatity was 28.05, the open interest changed by 58 which increased total open position to 519
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 13.85, which was -0.55 lower than the previous day. The implied volatity was 27.06, the open interest changed by 22 which increased total open position to 462
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 14.35, which was 1.75 higher than the previous day. The implied volatity was 27.81, the open interest changed by 15 which increased total open position to 441
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 12.45, which was -8.4 lower than the previous day. The implied volatity was 28.05, the open interest changed by 53 which increased total open position to 430
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 19.8, which was -0.65 lower than the previous day. The implied volatity was 26.96, the open interest changed by 74 which increased total open position to 377
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 20.55, which was 3.95 higher than the previous day. The implied volatity was 27.03, the open interest changed by -7 which decreased total open position to 302
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 16.65, which was 3.45 higher than the previous day. The implied volatity was 29.39, the open interest changed by 19 which increased total open position to 309
On 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 13.1, which was -2 lower than the previous day. The implied volatity was 29.34, the open interest changed by 49 which increased total open position to 289
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 15.25, which was -0.65 lower than the previous day. The implied volatity was 28.36, the open interest changed by 31 which increased total open position to 237
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 16.1, which was -6.35 lower than the previous day. The implied volatity was 27.76, the open interest changed by 63 which increased total open position to 206
On 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 22.3, which was -14.4 lower than the previous day. The implied volatity was 28.62, the open interest changed by 77 which increased total open position to 140
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 37, which was 11.85 higher than the previous day. The implied volatity was 25.58, the open interest changed by 40 which increased total open position to 62
On 18 Mar HAVELLS was trading at 1518.10. The strike last trading price was 29.85, which was 17.85 higher than the previous day. The implied volatity was 28.11, the open interest changed by 14 which increased total open position to 21
On 17 Mar HAVELLS was trading at 1462.15. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 26.55, the open interest changed by 5 which increased total open position to 6
On 13 Mar HAVELLS was trading at 1458.65. The strike last trading price was 12, which was -63.5 lower than the previous day. The implied volatity was 26.17, 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 75.5, which was 0 lower than the previous day. The implied volatity was 5.93, 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 75.5, which was 0 lower than the previous day. The implied volatity was 5.86, 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 75.5, which was 0 lower than the previous day. The implied volatity was 5.33, 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 75.5, which was 0 lower than the previous day. The implied volatity was 1.29, 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 75.5, which was 0 lower than the previous day. The implied volatity was 1.29, 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 75.5, which was 0 lower than the previous day. The implied volatity was 2.34, 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 75.5, which was 0 lower than the previous day. The implied volatity was 2.23, 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 75.5, which was 0 lower than the previous day. The implied volatity was 1.91, 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 75.5, which was 0 lower than the previous day. The implied volatity was 2.44, 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 75.5, which was 0 lower than the previous day. The implied volatity was 2.48, 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 75.5, which was 0 lower than the previous day. The implied volatity was 1.66, 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 75.5, which was 0 lower than the previous day. The implied volatity was 3.06, 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 75.5, which was 0 lower than the previous day. The implied volatity was 1.98, 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 75.5, which was 0 lower than the previous day. The implied volatity was 1.83, 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 75.5, 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 10 Feb HAVELLS was trading at 1597.90. The strike last trading price was 75.5, 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 75.5, 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 75.5, 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 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.68
Theta: -0.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1468.00 | 132.3 | -29.35 | 34.77 | 8 | 0 | 61 |
| 7 Apr | 1456.10 | 161.65 | 30.55 | 60.22 | 2 | 0 | 62 |
| 4 Apr | 1469.25 | 130.9 | 48.85 | 30.12 | 33 | 5 | 65 |
| 3 Apr | 1518.70 | 82.05 | -12.15 | 22.72 | 5 | 1 | 61 |
| 2 Apr | 1510.45 | 94.2 | -7.3 | 29.85 | 4 | 1 | 60 |
| 1 Apr | 1501.30 | 101.5 | 16.55 | 27.22 | 6 | 4 | 60 |
| 28 Mar | 1528.90 | 84.55 | -6.45 | 25.86 | 64 | 8 | 56 |
| 27 Mar | 1515.35 | 88.4 | -20.15 | 27.97 | 26 | 2 | 48 |
| 26 Mar | 1493.00 | 110 | -13.4 | 27.40 | 19 | 17 | 44 |
| 25 Mar | 1477.25 | 124.7 | 8.65 | 26.59 | 16 | 6 | 26 |
| 24 Mar | 1483.20 | 116.05 | -2.3 | 27.84 | 4 | 2 | 18 |
| 21 Mar | 1480.80 | 118.35 | 8.35 | 28.18 | 8 | 4 | 15 |
| 20 Mar | 1501.35 | 110 | 40.4 | 30.49 | 2 | 0 | 10 |
| 19 Mar | 1557.95 | 69.6 | -25.4 | 27.31 | 11 | 8 | 10 |
| 18 Mar | 1518.10 | 95 | -9.9 | 29.17 | 2 | 1 | 1 |
| 17 Mar | 1462.15 | 104.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1458.65 | 104.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1469.10 | 104.9 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1460.55 | 104.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1451.25 | 104.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1540.00 | 104.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1547.90 | 104.9 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1522.85 | 104.9 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1520.30 | 104.9 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1528.55 | 104.9 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1515.65 | 104.9 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1510.95 | 104.9 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1532.55 | 104.9 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1498.25 | 104.9 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1522.55 | 104.9 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1528.95 | 104.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1548.55 | 104.9 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1597.90 | 104.9 | 0 | 1.13 | 0 | 0 | 0 |
| 7 Feb | 1614.10 | 104.9 | 0 | 1.80 | 0 | 0 | 0 |
| 6 Feb | 1602.70 | 104.9 | 0 | 1.51 | 0 | 0 | 0 |
| 5 Feb | 1607.90 | 104.9 | 0 | 1.62 | 0 | 0 | 0 |
| 4 Feb | 1626.35 | 104.9 | 0 | 2.38 | 0 | 0 | 0 |
| 3 Feb | 1660.15 | 104.9 | 0 | 4.63 | 0 | 0 | 0 |
| 1 Feb | 1656.20 | 0 | 0 | 3.27 | 0 | 0 | 0 |
For Havells India Limited - strike price 1600 expiring on 24APR2025
Delta for 1600 PE is -0.86
Historical price for 1600 PE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 132.3, which was -29.35 lower than the previous day. The implied volatity was 34.77, the open interest changed by 0 which decreased total open position to 61
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 161.65, which was 30.55 higher than the previous day. The implied volatity was 60.22, the open interest changed by 0 which decreased total open position to 62
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 130.9, which was 48.85 higher than the previous day. The implied volatity was 30.12, the open interest changed by 5 which increased total open position to 65
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 82.05, which was -12.15 lower than the previous day. The implied volatity was 22.72, the open interest changed by 1 which increased total open position to 61
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 94.2, which was -7.3 lower than the previous day. The implied volatity was 29.85, the open interest changed by 1 which increased total open position to 60
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 101.5, which was 16.55 higher than the previous day. The implied volatity was 27.22, the open interest changed by 4 which increased total open position to 60
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 84.55, which was -6.45 lower than the previous day. The implied volatity was 25.86, the open interest changed by 8 which increased total open position to 56
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 88.4, which was -20.15 lower than the previous day. The implied volatity was 27.97, the open interest changed by 2 which increased total open position to 48
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 110, which was -13.4 lower than the previous day. The implied volatity was 27.40, the open interest changed by 17 which increased total open position to 44
On 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 124.7, which was 8.65 higher than the previous day. The implied volatity was 26.59, the open interest changed by 6 which increased total open position to 26
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 116.05, which was -2.3 lower than the previous day. The implied volatity was 27.84, the open interest changed by 2 which increased total open position to 18
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 118.35, which was 8.35 higher than the previous day. The implied volatity was 28.18, the open interest changed by 4 which increased total open position to 15
On 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 110, which was 40.4 higher than the previous day. The implied volatity was 30.49, the open interest changed by 0 which decreased total open position to 10
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 69.6, which was -25.4 lower than the previous day. The implied volatity was 27.31, the open interest changed by 8 which increased total open position to 10
On 18 Mar HAVELLS was trading at 1518.10. The strike last trading price was 95, which was -9.9 lower than the previous day. The implied volatity was 29.17, the open interest changed by 1 which increased total open position to 1
On 17 Mar HAVELLS was trading at 1462.15. The strike last trading price was 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 104.9, 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 Feb HAVELLS was trading at 1522.55. The strike last trading price was 104.9, 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 104.9, 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 104.9, 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 104.9, which was 0 lower than the previous day. The implied volatity was 1.13, 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 104.9, which was 0 lower than the previous day. The implied volatity was 1.80, 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 104.9, which was 0 lower than the previous day. The implied volatity was 1.51, 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 104.9, which was 0 lower than the previous day. The implied volatity was 1.62, 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 104.9, which was 0 lower than the previous day. The implied volatity was 2.38, 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 104.9, which was 0 lower than the previous day. The implied volatity was 4.63, 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 3.27, the open interest changed by 0 which decreased total open position to 0
