HAVELLS
Havells India Limited
Historical option data for HAVELLS
09 Apr 2025 04:12 PM IST
| HAVELLS 24APR2025 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.24
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 1469.70 | 1.5 | 0 | 35.70 | 8 | -2 | 97 | |||
| 8 Apr | 1468.00 | 1.5 | -0.75 | 34.15 | 93 | 18 | 102 | |||
| 7 Apr | 1456.10 | 2.35 | 0.95 | 37.05 | 84 | -27 | 80 | |||
| 4 Apr | 1469.25 | 1.45 | -2.4 | 30.29 | 46 | -4 | 107 | |||
| 3 Apr | 1518.70 | 3.75 | -0.6 | 28.08 | 40 | 9 | 110 | |||
| 2 Apr | 1510.45 | 4.35 | 0.3 | 29.13 | 31 | 2 | 101 | |||
| 1 Apr | 1501.30 | 4.05 | -3.15 | 29.80 | 54 | 1 | 102 | |||
| 28 Mar | 1528.90 | 6.8 | -0.85 | 28.01 | 237 | 82 | 101 | |||
| 27 Mar | 1515.35 | 8 | 1.6 | 28.70 | 10 | 2 | 19 | |||
|
|
||||||||||
| 26 Mar | 1493.00 | 6.3 | 1.35 | 30.54 | 7 | 3 | 16 | |||
| 25 Mar | 1477.25 | 4.95 | -2.3 | 30.66 | 4 | 0 | 13 | |||
| 24 Mar | 1483.20 | 7.25 | 0 | 0.00 | 0 | 2 | 0 | |||
| 21 Mar | 1480.80 | 7.25 | -1.05 | 30.09 | 2 | 0 | 11 | |||
| 20 Mar | 1501.35 | 8.3 | -7.7 | 28.58 | 13 | 5 | 10 | |||
| 19 Mar | 1557.95 | 16 | -31.6 | 26.75 | 5 | 4 | 4 | |||
| 18 Mar | 1518.10 | 47.6 | 0 | 7.52 | 0 | 0 | 0 | |||
| 13 Mar | 1458.65 | 47.6 | 0 | 8.80 | 0 | 0 | 0 | |||
| 10 Mar | 1469.10 | 47.6 | 0 | 7.82 | 0 | 0 | 0 | |||
| 7 Mar | 1460.55 | 47.6 | 0 | 9.65 | 0 | 0 | 0 | |||
| 26 Feb | 1540.00 | 47.6 | 0 | 4.15 | 0 | 0 | 0 | |||
| 25 Feb | 1547.90 | 47.6 | 0 | 4.15 | 0 | 0 | 0 | |||
| 24 Feb | 1522.85 | 47.6 | 0 | 5.21 | 0 | 0 | 0 | |||
| 21 Feb | 1520.30 | 47.6 | 0 | 5.17 | 0 | 0 | 0 | |||
| 20 Feb | 1528.55 | 47.6 | 0 | 4.79 | 0 | 0 | 0 | |||
| 19 Feb | 1515.65 | 47.6 | 0 | 5.20 | 0 | 0 | 0 | |||
| 18 Feb | 1510.95 | 47.6 | 0 | 5.21 | 0 | 0 | 0 | |||
| 17 Feb | 1532.55 | 47.6 | 0 | 4.47 | 0 | 0 | 0 | |||
| 14 Feb | 1498.25 | 47.6 | 0 | 5.63 | 0 | 0 | 0 | |||
| 13 Feb | 1522.55 | 47.6 | 0 | 4.67 | 0 | 0 | 0 | |||
| 12 Feb | 1528.95 | 47.6 | 0 | 4.52 | 0 | 0 | 0 | |||
| 11 Feb | 1548.55 | 47.6 | 0 | 3.04 | 0 | 0 | 0 | |||
| 10 Feb | 1597.90 | 47.6 | 0 | 1.85 | 0 | 0 | 0 | |||
| 7 Feb | 1614.10 | 47.6 | 0 | 1.33 | 0 | 0 | 0 | |||
| 6 Feb | 1602.70 | 0 | 0 | 1.53 | 0 | 0 | 0 | |||
| 5 Feb | 1607.90 | 0 | 0 | 1.40 | 0 | 0 | 0 | |||
| 4 Feb | 1626.35 | 0 | 0 | 0.65 | 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 1680 expiring on 24APR2025
Delta for 1680 CE is 0.04
Historical price for 1680 CE is as follows
On 9 Apr HAVELLS was trading at 1469.70. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 35.70, the open interest changed by -2 which decreased total open position to 97
On 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 34.15, the open interest changed by 18 which increased total open position to 102
On 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 2.35, which was 0.95 higher than the previous day. The implied volatity was 37.05, the open interest changed by -27 which decreased total open position to 80
On 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 1.45, which was -2.4 lower than the previous day. The implied volatity was 30.29, the open interest changed by -4 which decreased total open position to 107
On 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 3.75, which was -0.6 lower than the previous day. The implied volatity was 28.08, the open interest changed by 9 which increased total open position to 110
On 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 4.35, which was 0.3 higher than the previous day. The implied volatity was 29.13, the open interest changed by 2 which increased total open position to 101
On 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 4.05, which was -3.15 lower than the previous day. The implied volatity was 29.80, the open interest changed by 1 which increased total open position to 102
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 6.8, which was -0.85 lower than the previous day. The implied volatity was 28.01, the open interest changed by 82 which increased total open position to 101
On 27 Mar HAVELLS was trading at 1515.35. The strike last trading price was 8, which was 1.6 higher than the previous day. The implied volatity was 28.70, the open interest changed by 2 which increased total open position to 19
On 26 Mar HAVELLS was trading at 1493.00. The strike last trading price was 6.3, which was 1.35 higher than the previous day. The implied volatity was 30.54, the open interest changed by 3 which increased total open position to 16
On 25 Mar HAVELLS was trading at 1477.25. The strike last trading price was 4.95, which was -2.3 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 13
On 24 Mar HAVELLS was trading at 1483.20. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Mar HAVELLS was trading at 1480.80. The strike last trading price was 7.25, which was -1.05 lower than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 11
On 20 Mar HAVELLS was trading at 1501.35. The strike last trading price was 8.3, which was -7.7 lower than the previous day. The implied volatity was 28.58, the open interest changed by 5 which increased total open position to 10
On 19 Mar HAVELLS was trading at 1557.95. The strike last trading price was 16, which was -31.6 lower than the previous day. The implied volatity was 26.75, the open interest changed by 4 which increased total open position to 4
On 18 Mar HAVELLS was trading at 1518.10. The strike last trading price was 47.6, which was 0 lower than the previous day. The implied volatity was 7.52, 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 47.6, which was 0 lower than the previous day. The implied volatity was 8.80, 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 47.6, which was 0 lower than the previous day. The implied volatity was 7.82, 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 47.6, which was 0 lower than the previous day. The implied volatity was 9.65, 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 47.6, which was 0 lower than the previous day. The implied volatity was 4.15, 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 47.6, which was 0 lower than the previous day. The implied volatity was 4.15, 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 47.6, which was 0 lower than the previous day. The implied volatity was 5.21, 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 47.6, which was 0 lower than the previous day. The implied volatity was 5.17, 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 47.6, which was 0 lower than the previous day. The implied volatity was 4.79, 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 47.6, which was 0 lower than the previous day. The implied volatity was 5.20, 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 47.6, which was 0 lower than the previous day. The implied volatity was 5.21, 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 47.6, which was 0 lower than the previous day. The implied volatity was 4.47, 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 47.6, which was 0 lower than the previous day. The implied volatity was 5.63, 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 47.6, which was 0 lower than the previous day. The implied volatity was 4.67, 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 47.6, which was 0 lower than the previous day. The implied volatity was 4.52, 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 47.6, which was 0 lower than the previous day. The implied volatity was 3.04, 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 47.6, which was 0 lower than the previous day. The implied volatity was 1.85, 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 47.6, which was 0 lower than the previous day. The implied volatity was 1.33, 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 1.53, 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 1.40, 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 0.65, 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 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 1469.70 | 179.65 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1468.00 | 179.65 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1456.10 | 179.65 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1469.25 | 179.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1518.70 | 179.65 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1510.45 | 179.65 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 1501.30 | 179.65 | 24 | 38.35 | 1 | 0 | 0 |
| 28 Mar | 1528.90 | 155.65 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1515.35 | 155.65 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1493.00 | 155.65 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1477.25 | 155.65 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1483.20 | 155.65 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1480.80 | 155.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1501.35 | 155.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1557.95 | 155.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1518.10 | 155.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1458.65 | 155.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1469.10 | 155.65 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1460.55 | 155.65 | 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 | 0 | 0 |
| 6 Feb | 1602.70 | 0 | 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 | 0.61 | 0 | 0 | 0 |
| 1 Feb | 1656.20 | 0 | 0 | 0.69 | 0 | 0 | 0 |
For Havells India Limited - strike price 1680 expiring on 24APR2025
Delta for 1680 PE is 0.00
Historical price for 1680 PE is as follows
On 9 Apr HAVELLS was trading at 1469.70. The strike last trading price was 179.65, 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 8 Apr HAVELLS was trading at 1468.00. The strike last trading price was 179.65, 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 7 Apr HAVELLS was trading at 1456.10. The strike last trading price was 179.65, 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 4 Apr HAVELLS was trading at 1469.25. The strike last trading price was 179.65, 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 3 Apr HAVELLS was trading at 1518.70. The strike last trading price was 179.65, 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 2 Apr HAVELLS was trading at 1510.45. The strike last trading price was 179.65, 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 1 Apr HAVELLS was trading at 1501.30. The strike last trading price was 179.65, which was 24 higher than the previous day. The implied volatity was 38.35, the open interest changed by 0 which decreased total open position to 0
On 28 Mar HAVELLS was trading at 1528.90. The strike last trading price was 155.65, 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 Mar HAVELLS was trading at 1515.35. The strike last trading price was 155.65, 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 Mar HAVELLS was trading at 1493.00. The strike last trading price was 155.65, 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 Mar HAVELLS was trading at 1477.25. The strike last trading price was 155.65, 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 Mar HAVELLS was trading at 1483.20. The strike last trading price was 155.65, 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 Mar HAVELLS was trading at 1480.80. The strike last trading price was 155.65, 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 Mar HAVELLS was trading at 1501.35. The strike last trading price was 155.65, 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 1557.95. The strike last trading price was 155.65, 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 1518.10. The strike last trading price was 155.65, 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 155.65, 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 155.65, 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 155.65, 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 -, 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 -, 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 0.61, 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 0.69, the open interest changed by 0 which decreased total open position to 0
