HAVELLS
Havells India Limited
Historical option data for HAVELLS
08 Apr 2025 05:52 PM IST
| HAVELLS 24APR2025 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.40
Theta: -0.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1468.00 | 2.9 | -0.8 | 33.11 | 40 | 0 | 102 | |||
| 7 Apr | 1456.10 | 3.6 | 0.8 | 34.84 | 95 | -13 | 103 | |||
| 4 Apr | 1469.25 | 2.7 | -4.5 | 29.07 | 156 | -2 | 121 | |||
| 3 Apr | 1518.70 | 7 | -0.9 | 27.11 | 77 | 18 | 122 | |||
|
|
||||||||||
| 2 Apr | 1510.45 | 7.95 | 0.95 | 28.38 | 85 | -2 | 104 | |||
| 1 Apr | 1501.30 | 7.05 | -5.3 | 28.79 | 221 | 1 | 106 | |||
| 28 Mar | 1528.90 | 11.5 | -0.45 | 27.23 | 372 | 31 | 105 | |||
| 27 Mar | 1515.35 | 12.7 | 3 | 27.58 | 43 | 7 | 75 | |||
| 26 Mar | 1493.00 | 9.7 | 0.15 | 29.33 | 66 | 12 | 68 | |||
| 25 Mar | 1477.25 | 9.55 | 0 | 0.00 | 0 | -1 | 0 | |||
| 24 Mar | 1483.20 | 9.55 | 0.05 | 29.07 | 3 | -1 | 56 | |||
| 21 Mar | 1480.80 | 9.5 | -4.3 | 27.76 | 32 | 8 | 56 | |||
| 20 Mar | 1501.35 | 14.4 | -9.3 | 28.99 | 117 | 26 | 49 | |||
| 19 Mar | 1557.95 | 23 | -37.3 | 25.17 | 250 | 24 | 24 | |||
| 18 Mar | 1518.10 | 60.3 | 0 | 5.65 | 0 | 0 | 0 | |||
| 13 Mar | 1458.65 | 60.3 | 0 | 8.38 | 0 | 0 | 0 | |||
| 10 Mar | 1469.10 | 60.3 | 0 | 6.82 | 0 | 0 | 0 | |||
| 7 Mar | 1460.55 | 60.3 | 0 | 7.49 | 0 | 0 | 0 | |||
| 27 Feb | 1451.25 | 60.3 | 0 | 7.60 | 0 | 0 | 0 | |||
| 26 Feb | 1540.00 | 0 | 0 | 2.81 | 0 | 0 | 0 | |||
| 25 Feb | 1547.90 | 0 | 0 | 2.81 | 0 | 0 | 0 | |||
| 24 Feb | 1522.85 | 0 | 0 | 3.74 | 0 | 0 | 0 | |||
| 21 Feb | 1520.30 | 0 | 0 | 3.73 | 0 | 0 | 0 | |||
| 20 Feb | 1528.55 | 0 | 0 | 3.35 | 0 | 0 | 0 | |||
| 19 Feb | 1515.65 | 0 | 0 | 3.78 | 0 | 0 | 0 | |||
| 18 Feb | 1510.95 | 0 | 0 | 3.81 | 0 | 0 | 0 | |||
| 17 Feb | 1532.55 | 0 | 0 | 3.05 | 0 | 0 | 0 | |||
| 14 Feb | 1498.25 | 0 | 0 | 4.29 | 0 | 0 | 0 | |||
| 13 Feb | 1522.55 | 0 | 0 | 3.30 | 0 | 0 | 0 | |||
| 12 Feb | 1528.95 | 0 | 0 | 3.15 | 0 | 0 | 0 | |||
| 11 Feb | 1548.55 | 0 | 0 | 2.42 | 0 | 0 | 0 | |||
| 10 Feb | 1597.90 | 0 | 0 | 0.43 | 0 | 0 | 0 | |||
| 7 Feb | 1614.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1602.70 | 0 | 0 | 0.03 | 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 1640 expiring on 24APR2025
Delta for 1640 CE is 0.07
Historical price for 1640 CE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 2.9, which was -0.8 lower than the previous day. The implied volatity was 33.11, the open interest changed by 0 which decreased total open position to 102
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 3.6, which was 0.8 higher than the previous day. The implied volatity was 34.84, the open interest changed by -13 which decreased total open position to 103
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 2.7, which was -4.5 lower than the previous day. The implied volatity was 29.07, the open interest changed by -2 which decreased total open position to 121
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 7, which was -0.9 lower than the previous day. The implied volatity was 27.11, the open interest changed by 18 which increased total open position to 122
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 7.95, which was 0.95 higher than the previous day. The implied volatity was 28.38, the open interest changed by -2 which decreased total open position to 104
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 7.05, which was -5.3 lower than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 106
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 11.5, which was -0.45 lower than the previous day. The implied volatity was 27.23, the open interest changed by 31 which increased total open position to 105
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 12.7, which was 3 higher than the previous day. The implied volatity was 27.58, the open interest changed by 7 which increased total open position to 75
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 9.7, which was 0.15 higher than the previous day. The implied volatity was 29.33, the open interest changed by 12 which increased total open position to 68
On 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 9.55, which was 0.05 higher than the previous day. The implied volatity was 29.07, the open interest changed by -1 which decreased total open position to 56
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 9.5, which was -4.3 lower than the previous day. The implied volatity was 27.76, the open interest changed by 8 which increased total open position to 56
On 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 14.4, which was -9.3 lower than the previous day. The implied volatity was 28.99, the open interest changed by 26 which increased total open position to 49
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 23, which was -37.3 lower than the previous day. The implied volatity was 25.17, 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 60.3, which was 0 lower than the previous day. The implied volatity was 5.65, 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 60.3, which was 0 lower than the previous day. The implied volatity was 8.38, 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 60.3, which was 0 lower than the previous day. The implied volatity was 6.82, 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 60.3, which was 0 lower than the previous day. The implied volatity was 7.49, 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 60.3, which was 0 lower than the previous day. The implied volatity was 7.60, 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 2.81, 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 2.81, 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 3.74, 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 3.73, 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 3.35, 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 3.78, 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 3.81, 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 3.05, 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 0, which was 0 lower than the previous day. The implied volatity was 4.29, 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 3.30, 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 3.15, 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 2.42, 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 0.43, 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 0.03, 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 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1468.00 | 119.45 | -0.05 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1456.10 | 119.45 | -0.05 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1469.25 | 119.45 | -0.05 | 0.00 | 0 | -1 | 0 |
| 3 Apr | 1518.70 | 119.45 | -21.45 | 26.82 | 5 | 0 | 19 |
| 2 Apr | 1510.45 | 140.9 | -1.95 | 43.25 | 6 | 3 | 18 |
| 1 Apr | 1501.30 | 142.85 | 33.95 | 35.44 | 7 | 5 | 14 |
| 28 Mar | 1528.90 | 108.9 | -51.1 | 17.86 | 1 | 0 | 9 |
| 27 Mar | 1515.35 | 160 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1493.00 | 160 | 0 | 0.00 | 0 | 6 | 0 |
| 25 Mar | 1477.25 | 160 | 11.5 | 27.05 | 6 | 2 | 5 |
| 24 Mar | 1483.20 | 148.5 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 1480.80 | 148.5 | 4.5 | 25.49 | 1 | 0 | 2 |
| 20 Mar | 1501.35 | 144 | 44.05 | 32.79 | 1 | 0 | 1 |
| 19 Mar | 1557.95 | 99.95 | -29.05 | 29.76 | 1 | 0 | 0 |
| 18 Mar | 1518.10 | 129 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1458.65 | 129 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1469.10 | 129 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1460.55 | 129 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1451.25 | 0 | 0 | - | 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 | 0 | 0 |
| 21 Feb | 1520.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1528.55 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1515.65 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1510.95 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1532.55 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1498.25 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1522.55 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1528.95 | 0 | 0 | - | 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 | 0.21 | 0 | 0 | 0 |
| 6 Feb | 1602.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1607.90 | 0 | 0 | 0.11 | 0 | 0 | 0 |
| 4 Feb | 1626.35 | 0 | 0 | 0.89 | 0 | 0 | 0 |
| 3 Feb | 1660.15 | 0 | 0 | 2.02 | 0 | 0 | 0 |
| 1 Feb | 1656.20 | 0 | 0 | 2.07 | 0 | 0 | 0 |
For Havells India Limited - strike price 1640 expiring on 24APR2025
Delta for 1640 PE is 0.00
Historical price for 1640 PE is as follows
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 119.45, which was -0.05 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 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 119.45, which was -0.05 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 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 119.45, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 119.45, which was -21.45 lower than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 19
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 140.9, which was -1.95 lower than the previous day. The implied volatity was 43.25, the open interest changed by 3 which increased total open position to 18
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 142.85, which was 33.95 higher than the previous day. The implied volatity was 35.44, the open interest changed by 5 which increased total open position to 14
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 108.9, which was -51.1 lower than the previous day. The implied volatity was 17.86, the open interest changed by 0 which decreased total open position to 9
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 160, 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 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 160, which was 11.5 higher than the previous day. The implied volatity was 27.05, the open interest changed by 2 which increased total open position to 5
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 148.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 148.5, which was 4.5 higher than the previous day. The implied volatity was 25.49, the open interest changed by 0 which decreased total open position to 2
On 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 144, which was 44.05 higher than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 1
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 99.95, which was -29.05 lower than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HAVELLS was trading at 1518.10. The strike last trading price was 129, 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 129, 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 129, 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 129, 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 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 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 0.21, 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 0.11, 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 0.89, 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 2.02, 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 2.07, the open interest changed by 0 which decreased total open position to 0
