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 1660 CE
Delta: 0.01 Vega: 0.10 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1419.80	0.35 ₹ 175	-0.1 -50.00	27.36	61 30,500	-51 -25,500	16 8,000
8 Dec	1407.30	0.4 ₹ 200	-0.3 -150.00	28.46	478 2,39,000	44 22,000	70 35,000
5 Dec	1436.50	0.65 ₹ 325	0.15 75.00	24.90	14 7,000	13 6,500	25 12,500
4 Dec	1433.50	0.5 ₹ 250	-0.2 -100.00	23.78	8 4,000	4 2,000	11 5,500
3 Dec	1420.60	0.7 ₹ 350	0.2 100.00	-	0 0	0 0	0 0
1 Dec	1435.30	0.7 ₹ 350	0.2 100.00	-	0 0	0 0	0 0
28 Nov	1441.90	0.7 ₹ 350	0.2 100.00	-	0 0	0 0	0 0
27 Nov	1434.60	0.7 ₹ 350	0.2 100.00	-	0 0	0 0	0 0

26 Nov	1439.80	0.7 ₹ 350	0.2 100.00	21.23	3 1,500	0 0	7 3,500
25 Nov	1419.40	0.5 ₹ 250	-2.5 -1250.00	21.63	2 1,000	1 500	6 3,000
24 Nov	1424.60	3 ₹ 1,500	-0.15 -75.00	-	0 0	0 0	0 0
21 Nov	1441.10	3 ₹ 1,500	-0.15 -75.00	-	0 0	0 0	0 0
20 Nov	1448.50	3 ₹ 1,500	-0.15 -75.00	-	0 0	0 0	0 0
18 Nov	1468.00	3 ₹ 1,500	-0.15 -75.00	21.15	1 500	0 0	5 2,500
17 Nov	1480.40	3.15 ₹ 1,575	-2.1 -1050.00	-	0 0	0 0	0 0
13 Nov	1466.10	3.15 ₹ 1,575	-2.1 -1050.00	20.37	1 500	0 0	4 2,000
6 Nov	1442.30	5.25 ₹ 2,625	-2.5 -1250.00	23.41	2 1,000	0 0	4 2,000
4 Nov	1486.40	7.75 ₹ 3,875	-1.5 -750.00	21.27	2 1,000	1 500	3 1,500
3 Nov	1497.30	9.25 ₹ 4,625	-9.45 -4725.00	-	0 0	2 1,000	0 0
31 Oct	1493.90	9.25 ₹ 4,625	-9.45 -4725.00	-	2 1,000	1 500	1 500
30 Oct	1506.30	18.7 ₹ 9,350	0 0.00	5.14	0 0	0 0	0 0

For Havells India Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is 0.01

Historical price for 1660 CE is as follows

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by -51 which decreased total open position to 16

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 28.46, the open interest changed by 44 which increased total open position to 70

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 24.90, the open interest changed by 13 which increased total open position to 25

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 23.78, the open interest changed by 4 which increased total open position to 11

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 0.7, which was 0.2 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 0.7, which was 0.2 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 0.7, which was 0.2 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 0.7, which was 0.2 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 0.7, which was 0.2 higher than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 7

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 0.5, which was -2.5 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 6

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 3, 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 0

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 3, 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 0

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 3, 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 0

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 5

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 3.15, which was -2.1 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 3.15, which was -2.1 lower than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 4

On 6 Nov HAVELLS was trading at 1442.30. The strike last trading price was 5.25, which was -2.5 lower than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 4

On 4 Nov HAVELLS was trading at 1486.40. The strike last trading price was 7.75, which was -1.5 lower than the previous day. The implied volatity was 21.27, the open interest changed by 1 which increased total open position to 3

On 3 Nov HAVELLS was trading at 1497.30. The strike last trading price was 9.25, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct HAVELLS was trading at 1493.90. The strike last trading price was 9.25, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct HAVELLS was trading at 1506.30. The strike last trading price was 18.7, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0

HAVELLS 30DEC2025 1660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1419.80	230 ₹ 1,15,000	49.3 24650.00	-	0 0	0 0	0 0
8 Dec	1407.30	230 ₹ 1,15,000	49.3 24650.00	-	0 0	0 0	2 1,000
5 Dec	1436.50	230 ₹ 1,15,000	49.3 24650.00	-	0 0	0 0	0 0
4 Dec	1433.50	230 ₹ 1,15,000	49.3 24650.00	-	0 0	0 0	0 0
3 Dec	1420.60	230 ₹ 1,15,000	49.3 24650.00	-	0 0	0 0	0 0
1 Dec	1435.30	230 ₹ 1,15,000	49.3 24650.00	-	0 0	0 0	0 0
28 Nov	1441.90	230 ₹ 1,15,000	49.3 24650.00	-	0 0	0 0	0 0
27 Nov	1434.60	230 ₹ 1,15,000	49.3 24650.00	-	0 0	0 0	0 0
26 Nov	1439.80	230 ₹ 1,15,000	49.3 24650.00	-	0 0	2 1,000	0 0
25 Nov	1419.40	230 ₹ 1,15,000	49.3 24650.00	32.28	2 1,000	1 500	1 500
24 Nov	1424.60	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
21 Nov	1441.10	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
20 Nov	1448.50	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
18 Nov	1468.00	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
17 Nov	1480.40	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
13 Nov	1466.10	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
6 Nov	1442.30	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
4 Nov	1486.40	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
3 Nov	1497.30	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
31 Oct	1493.90	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	180.7 ₹ 90,350	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -

Historical price for 1660 PE is as follows

On 9 Dec HAVELLS was trading at 1419.80. The strike last trading price was 230, which was 49.3 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 230, which was 49.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 230, which was 49.3 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 230, which was 49.3 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 230, which was 49.3 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 230, which was 49.3 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 230, which was 49.3 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 230, which was 49.3 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 230, which was 49.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 230, which was 49.3 higher than the previous day. The implied volatity was 32.28, the open interest changed by 1 which increased total open position to 1

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 180.7, 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 Nov HAVELLS was trading at 1441.10. The strike last trading price was 180.7, 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 Nov HAVELLS was trading at 1448.50. The strike last trading price was 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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