HAVELLS
Havells India Limited
Historical option data for HAVELLS
26 Dec 2024 04:12 PM IST
| HAVELLS 26DEC2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1676.40 | 20 | 3.60 | - | 24 | -9 | 72 | |||
| 24 Dec | 1674.15 | 16.4 | 5.05 | 21.83 | 252 | -16 | 82 | |||
| 23 Dec | 1660.85 | 11.35 | -4.15 | 17.75 | 744 | 76 | 99 | |||
| 20 Dec | 1657.40 | 15.5 | -40.45 | 17.70 | 89 | 8 | 23 | |||
| 19 Dec | 1693.15 | 55.95 | 9.00 | 31.78 | 7 | -3 | 13 | |||
| 18 Dec | 1697.05 | 46.95 | -27.65 | 19.86 | 13 | -5 | 15 | |||
| 17 Dec | 1732.40 | 74.6 | -20.45 | 30.29 | 7 | -1 | 17 | |||
| 16 Dec | 1768.80 | 95.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 1757.85 | 95.05 | -7.05 | - | 1 | 0 | 17 | |||
| 12 Dec | 1757.95 | 102.1 | 24.60 | - | 1 | 0 | 16 | |||
| 11 Dec | 1752.25 | 77.5 | 0.45 | - | 1 | 0 | 16 | |||
| 10 Dec | 1709.00 | 77.05 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 9 Dec | 1704.70 | 77.05 | -24.45 | 32.60 | 7 | -5 | 15 | |||
| 6 Dec | 1738.75 | 101.5 | 4.45 | 29.91 | 1 | 0 | 20 | |||
| 5 Dec | 1746.70 | 97.05 | 8.55 | - | 2 | 0 | 21 | |||
| 4 Dec | 1732.65 | 88.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1757.20 | 88.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1739.35 | 88.5 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 29 Nov | 1718.00 | 88.5 | -3.50 | 22.82 | 13 | 7 | 20 | |||
| 28 Nov | 1717.60 | 92 | 13.20 | 29.12 | 5 | 1 | 14 | |||
| 27 Nov | 1728.75 | 78.8 | -11.55 | - | 1 | 0 | 13 | |||
| 26 Nov | 1711.20 | 90.35 | -1.45 | 26.56 | 10 | 3 | 15 | |||
| 25 Nov | 1708.15 | 91.8 | 35.25 | 25.96 | 12 | 4 | 8 | |||
| 22 Nov | 1665.80 | 56.55 | 16.55 | 21.16 | 11 | 4 | 8 | |||
| 21 Nov | 1636.10 | 40 | -5.10 | 20.97 | 2 | 0 | 4 | |||
| 20 Nov | 1632.70 | 45.1 | 0.00 | 24.69 | 6 | 1 | 4 | |||
| 19 Nov | 1632.70 | 45.1 | 3.10 | 24.69 | 6 | 1 | 4 | |||
| 18 Nov | 1619.05 | 42 | -33.25 | 24.53 | 3 | 2 | 2 | |||
| 14 Nov | 1618.85 | 75.25 | 0.00 | 1.09 | 0 | 0 | 0 | |||
| 13 Nov | 1614.10 | 75.25 | 0.00 | 1.08 | 0 | 0 | 0 | |||
| 12 Nov | 1603.40 | 75.25 | 0.00 | 1.95 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 1641.75 | 75.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1660.65 | 75.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1628.30 | 75.25 | 75.25 | 0.29 | 0 | 0 | 0 | |||
| 1 Nov | 1647.30 | 0 | - | 0 | 0 | 0 | ||||
For Havells India Limited - strike price 1660 expiring on 26DEC2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 26 Dec HAVELLS was trading at 1676.40. The strike last trading price was 20, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 72
On 24 Dec HAVELLS was trading at 1674.15. The strike last trading price was 16.4, which was 5.05 higher than the previous day. The implied volatity was 21.83, the open interest changed by -16 which decreased total open position to 82
On 23 Dec HAVELLS was trading at 1660.85. The strike last trading price was 11.35, which was -4.15 lower than the previous day. The implied volatity was 17.75, the open interest changed by 76 which increased total open position to 99
On 20 Dec HAVELLS was trading at 1657.40. The strike last trading price was 15.5, which was -40.45 lower than the previous day. The implied volatity was 17.70, the open interest changed by 8 which increased total open position to 23
On 19 Dec HAVELLS was trading at 1693.15. The strike last trading price was 55.95, which was 9.00 higher than the previous day. The implied volatity was 31.78, the open interest changed by -3 which decreased total open position to 13
On 18 Dec HAVELLS was trading at 1697.05. The strike last trading price was 46.95, which was -27.65 lower than the previous day. The implied volatity was 19.86, the open interest changed by -5 which decreased total open position to 15
On 17 Dec HAVELLS was trading at 1732.40. The strike last trading price was 74.6, which was -20.45 lower than the previous day. The implied volatity was 30.29, the open interest changed by -1 which decreased total open position to 17
On 16 Dec HAVELLS was trading at 1768.80. The strike last trading price was 95.05, which was 0.00 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 13 Dec HAVELLS was trading at 1757.85. The strike last trading price was 95.05, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 12 Dec HAVELLS was trading at 1757.95. The strike last trading price was 102.1, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Dec HAVELLS was trading at 1752.25. The strike last trading price was 77.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Dec HAVELLS was trading at 1709.00. The strike last trading price was 77.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 9 Dec HAVELLS was trading at 1704.70. The strike last trading price was 77.05, which was -24.45 lower than the previous day. The implied volatity was 32.60, the open interest changed by -5 which decreased total open position to 15
On 6 Dec HAVELLS was trading at 1738.75. The strike last trading price was 101.5, which was 4.45 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 20
On 5 Dec HAVELLS was trading at 1746.70. The strike last trading price was 97.05, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 4 Dec HAVELLS was trading at 1732.65. The strike last trading price was 88.5, which was 0.00 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 3 Dec HAVELLS was trading at 1757.20. The strike last trading price was 88.5, which was 0.00 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 2 Dec HAVELLS was trading at 1739.35. The strike last trading price was 88.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 29 Nov HAVELLS was trading at 1718.00. The strike last trading price was 88.5, which was -3.50 lower than the previous day. The implied volatity was 22.82, the open interest changed by 7 which increased total open position to 20
On 28 Nov HAVELLS was trading at 1717.60. The strike last trading price was 92, which was 13.20 higher than the previous day. The implied volatity was 29.12, the open interest changed by 1 which increased total open position to 14
On 27 Nov HAVELLS was trading at 1728.75. The strike last trading price was 78.8, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 26 Nov HAVELLS was trading at 1711.20. The strike last trading price was 90.35, which was -1.45 lower than the previous day. The implied volatity was 26.56, the open interest changed by 3 which increased total open position to 15
On 25 Nov HAVELLS was trading at 1708.15. The strike last trading price was 91.8, which was 35.25 higher than the previous day. The implied volatity was 25.96, the open interest changed by 4 which increased total open position to 8
On 22 Nov HAVELLS was trading at 1665.80. The strike last trading price was 56.55, which was 16.55 higher than the previous day. The implied volatity was 21.16, the open interest changed by 4 which increased total open position to 8
On 21 Nov HAVELLS was trading at 1636.10. The strike last trading price was 40, which was -5.10 lower than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 4
On 20 Nov HAVELLS was trading at 1632.70. The strike last trading price was 45.1, which was 0.00 lower than the previous day. The implied volatity was 24.69, the open interest changed by 1 which increased total open position to 4
On 19 Nov HAVELLS was trading at 1632.70. The strike last trading price was 45.1, which was 3.10 higher than the previous day. The implied volatity was 24.69, the open interest changed by 1 which increased total open position to 4
On 18 Nov HAVELLS was trading at 1619.05. The strike last trading price was 42, which was -33.25 lower than the previous day. The implied volatity was 24.53, the open interest changed by 2 which increased total open position to 2
On 14 Nov HAVELLS was trading at 1618.85. The strike last trading price was 75.25, which was 0.00 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HAVELLS was trading at 1614.10. The strike last trading price was 75.25, which was 0.00 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HAVELLS was trading at 1603.40. The strike last trading price was 75.25, which was 0.00 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HAVELLS was trading at 1641.75. The strike last trading price was 75.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HAVELLS was trading at 1660.65. The strike last trading price was 75.25, which was 0.00 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 1628.30. The strike last trading price was 75.25, which was 75.25 higher than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HAVELLS was trading at 1647.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HAVELLS 26DEC2024 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1676.40 | 0.2 | -2.95 | - | 93 | -23 | 89 |
| 24 Dec | 1674.15 | 3.15 | -10.80 | 14.29 | 553 | -2 | 110 |
| 23 Dec | 1660.85 | 13.95 | -6.45 | 24.36 | 1,052 | -5 | 119 |
| 20 Dec | 1657.40 | 20.4 | 13.05 | 24.63 | 1,056 | -5 | 129 |
| 19 Dec | 1693.15 | 7.35 | -2.05 | 24.48 | 1,030 | -37 | 141 |
| 18 Dec | 1697.05 | 9.4 | 4.40 | 25.05 | 442 | 77 | 177 |
| 17 Dec | 1732.40 | 5 | 2.90 | 23.90 | 243 | 3 | 101 |
| 16 Dec | 1768.80 | 2.1 | -0.85 | 25.84 | 151 | -43 | 100 |
| 13 Dec | 1757.85 | 2.95 | -0.95 | 23.45 | 484 | -26 | 145 |
| 12 Dec | 1757.95 | 3.9 | -1.95 | 24.44 | 456 | -27 | 171 |
| 11 Dec | 1752.25 | 5.85 | -5.35 | 25.78 | 466 | -1 | 198 |
| 10 Dec | 1709.00 | 11.2 | -4.50 | 22.42 | 198 | 21 | 199 |
| 9 Dec | 1704.70 | 15.7 | 7.05 | 24.65 | 200 | 7 | 178 |
| 6 Dec | 1738.75 | 8.65 | -1.05 | 23.04 | 229 | -14 | 170 |
| 5 Dec | 1746.70 | 9.7 | -2.50 | 25.49 | 253 | 49 | 183 |
| 4 Dec | 1732.65 | 12.2 | 3.10 | 24.25 | 97 | 2 | 134 |
| 3 Dec | 1757.20 | 9.1 | -4.25 | 24.99 | 295 | 29 | 133 |
| 2 Dec | 1739.35 | 13.35 | -4.45 | 25.46 | 71 | 10 | 104 |
| 29 Nov | 1718.00 | 17.8 | -0.45 | 24.88 | 179 | 25 | 95 |
| 28 Nov | 1717.60 | 18.25 | -1.25 | 23.12 | 74 | 10 | 70 |
| 27 Nov | 1728.75 | 19.5 | -3.10 | 26.64 | 26 | 4 | 59 |
| 26 Nov | 1711.20 | 22.6 | -3.30 | 25.26 | 52 | -8 | 54 |
| 25 Nov | 1708.15 | 25.9 | -13.25 | 26.36 | 80 | 48 | 58 |
| 22 Nov | 1665.80 | 39.15 | -16.40 | 25.19 | 17 | 9 | 19 |
| 21 Nov | 1636.10 | 55.55 | 7.55 | 24.92 | 2 | 0 | 10 |
| 20 Nov | 1632.70 | 48 | 0.00 | 19.82 | 2 | 1 | 10 |
| 19 Nov | 1632.70 | 48 | -15.00 | 19.82 | 2 | 1 | 10 |
| 18 Nov | 1619.05 | 63 | -4.75 | 24.84 | 3 | 0 | 8 |
| 14 Nov | 1618.85 | 67.75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 1614.10 | 67.75 | 19.75 | 24.93 | 1 | 0 | 9 |
| 12 Nov | 1603.40 | 48 | 0.00 | 0.00 | 0 | 4 | 0 |
| 11 Nov | 1641.75 | 48 | 0.00 | 20.98 | 6 | 3 | 8 |
| 8 Nov | 1660.65 | 48 | 48.00 | 23.86 | 5 | 3 | 3 |
| 4 Nov | 1628.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1647.30 | 0 | 0.64 | 0 | 0 | 0 | |
For Havells India Limited - strike price 1660 expiring on 26DEC2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 26 Dec HAVELLS was trading at 1676.40. The strike last trading price was 0.2, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 89
On 24 Dec HAVELLS was trading at 1674.15. The strike last trading price was 3.15, which was -10.80 lower than the previous day. The implied volatity was 14.29, the open interest changed by -2 which decreased total open position to 110
On 23 Dec HAVELLS was trading at 1660.85. The strike last trading price was 13.95, which was -6.45 lower than the previous day. The implied volatity was 24.36, the open interest changed by -5 which decreased total open position to 119
On 20 Dec HAVELLS was trading at 1657.40. The strike last trading price was 20.4, which was 13.05 higher than the previous day. The implied volatity was 24.63, the open interest changed by -5 which decreased total open position to 129
On 19 Dec HAVELLS was trading at 1693.15. The strike last trading price was 7.35, which was -2.05 lower than the previous day. The implied volatity was 24.48, the open interest changed by -37 which decreased total open position to 141
On 18 Dec HAVELLS was trading at 1697.05. The strike last trading price was 9.4, which was 4.40 higher than the previous day. The implied volatity was 25.05, the open interest changed by 77 which increased total open position to 177
On 17 Dec HAVELLS was trading at 1732.40. The strike last trading price was 5, which was 2.90 higher than the previous day. The implied volatity was 23.90, the open interest changed by 3 which increased total open position to 101
On 16 Dec HAVELLS was trading at 1768.80. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was 25.84, the open interest changed by -43 which decreased total open position to 100
On 13 Dec HAVELLS was trading at 1757.85. The strike last trading price was 2.95, which was -0.95 lower than the previous day. The implied volatity was 23.45, the open interest changed by -26 which decreased total open position to 145
On 12 Dec HAVELLS was trading at 1757.95. The strike last trading price was 3.9, which was -1.95 lower than the previous day. The implied volatity was 24.44, the open interest changed by -27 which decreased total open position to 171
On 11 Dec HAVELLS was trading at 1752.25. The strike last trading price was 5.85, which was -5.35 lower than the previous day. The implied volatity was 25.78, the open interest changed by -1 which decreased total open position to 198
On 10 Dec HAVELLS was trading at 1709.00. The strike last trading price was 11.2, which was -4.50 lower than the previous day. The implied volatity was 22.42, the open interest changed by 21 which increased total open position to 199
On 9 Dec HAVELLS was trading at 1704.70. The strike last trading price was 15.7, which was 7.05 higher than the previous day. The implied volatity was 24.65, the open interest changed by 7 which increased total open position to 178
On 6 Dec HAVELLS was trading at 1738.75. The strike last trading price was 8.65, which was -1.05 lower than the previous day. The implied volatity was 23.04, the open interest changed by -14 which decreased total open position to 170
On 5 Dec HAVELLS was trading at 1746.70. The strike last trading price was 9.7, which was -2.50 lower than the previous day. The implied volatity was 25.49, the open interest changed by 49 which increased total open position to 183
On 4 Dec HAVELLS was trading at 1732.65. The strike last trading price was 12.2, which was 3.10 higher than the previous day. The implied volatity was 24.25, the open interest changed by 2 which increased total open position to 134
On 3 Dec HAVELLS was trading at 1757.20. The strike last trading price was 9.1, which was -4.25 lower than the previous day. The implied volatity was 24.99, the open interest changed by 29 which increased total open position to 133
On 2 Dec HAVELLS was trading at 1739.35. The strike last trading price was 13.35, which was -4.45 lower than the previous day. The implied volatity was 25.46, the open interest changed by 10 which increased total open position to 104
On 29 Nov HAVELLS was trading at 1718.00. The strike last trading price was 17.8, which was -0.45 lower than the previous day. The implied volatity was 24.88, the open interest changed by 25 which increased total open position to 95
On 28 Nov HAVELLS was trading at 1717.60. The strike last trading price was 18.25, which was -1.25 lower than the previous day. The implied volatity was 23.12, the open interest changed by 10 which increased total open position to 70
On 27 Nov HAVELLS was trading at 1728.75. The strike last trading price was 19.5, which was -3.10 lower than the previous day. The implied volatity was 26.64, the open interest changed by 4 which increased total open position to 59
On 26 Nov HAVELLS was trading at 1711.20. The strike last trading price was 22.6, which was -3.30 lower than the previous day. The implied volatity was 25.26, the open interest changed by -8 which decreased total open position to 54
On 25 Nov HAVELLS was trading at 1708.15. The strike last trading price was 25.9, which was -13.25 lower than the previous day. The implied volatity was 26.36, the open interest changed by 48 which increased total open position to 58
On 22 Nov HAVELLS was trading at 1665.80. The strike last trading price was 39.15, which was -16.40 lower than the previous day. The implied volatity was 25.19, the open interest changed by 9 which increased total open position to 19
On 21 Nov HAVELLS was trading at 1636.10. The strike last trading price was 55.55, which was 7.55 higher than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 10
On 20 Nov HAVELLS was trading at 1632.70. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 19.82, the open interest changed by 1 which increased total open position to 10
On 19 Nov HAVELLS was trading at 1632.70. The strike last trading price was 48, which was -15.00 lower than the previous day. The implied volatity was 19.82, the open interest changed by 1 which increased total open position to 10
On 18 Nov HAVELLS was trading at 1619.05. The strike last trading price was 63, which was -4.75 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 8
On 14 Nov HAVELLS was trading at 1618.85. The strike last trading price was 67.75, which was 0.00 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 13 Nov HAVELLS was trading at 1614.10. The strike last trading price was 67.75, which was 19.75 higher than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 9
On 12 Nov HAVELLS was trading at 1603.40. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 11 Nov HAVELLS was trading at 1641.75. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 20.98, the open interest changed by 3 which increased total open position to 8
On 8 Nov HAVELLS was trading at 1660.65. The strike last trading price was 48, which was 48.00 higher than the previous day. The implied volatity was 23.86, the open interest changed by 3 which increased total open position to 3
On 4 Nov HAVELLS was trading at 1628.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HAVELLS was trading at 1647.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
