HAVELLS

Havells India Limited

1409.6 +7.20 (0.51%)

L: 1400.2 H: 1413.1

Back to Option Chain

Historical option data for HAVELLS
12 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 1680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	0.25 ₹ 125	0 0.00	-	0 0	0 0	33 16,500
11 Dec	1402.40	0.25 ₹ 125	0 0.00	-	0 0	0 0	33 16,500
10 Dec	1389.90	0.25 ₹ 125	0 0.00	-	0 0	0 0	33 16,500
8 Dec	1407.30	0.25 ₹ 125	0 0.00	28.41	1 500	0 0	33 16,500
5 Dec	1436.50	0.25 ₹ 125	0 0.00	23.60	4 2,000	0 0	33 16,500
4 Dec	1433.50	0.25 ₹ 125	0.05 25.00	23.44	3 1,500	-2 -1,000	34 17,000
3 Dec	1420.60	0.2 ₹ 100	-0.25 -125.00	-	0 0	0 0	0 0
1 Dec	1435.30	0.2 ₹ 100	-0.25 -125.00	21.70	6 3,000	4 2,000	36 18,000
28 Nov	1441.90	0.45 ₹ 225	0 0.00	-	0 0	0 0	0 0
27 Nov	1434.60	0.45 ₹ 225	0 0.00	22.16	1 500	0 0	32 16,000
26 Nov	1439.80	0.45 ₹ 225	-0.1 -50.00	-	0 0	0 0	0 0
25 Nov	1419.40	0.45 ₹ 225	-0.1 -50.00	22.80	1 500	0 0	32 16,000
24 Nov	1424.60	0.55 ₹ 275	-0.2 -100.00	22.97	27 13,500	26 13,000	31 15,500
21 Nov	1441.10	0.75 ₹ 375	-14.9 -7450.00	21.14	1 500	0 0	4 2,000
20 Nov	1448.50	15.65 ₹ 7,825	6.25 3125.00	-	0 0	0 0	0 0
18 Nov	1468.00	15.65 ₹ 7,825	6.25 3125.00	-	0 0	0 0	0 0

17 Nov	1480.40	15.65 ₹ 7,825	6.25 3125.00	-	0 0	0 0	0 0
3 Nov	1497.30	15.65 ₹ 7,825	6.25 3125.00	26.78	1 500	0 0	4 2,000
30 Oct	1506.30	9.4 ₹ 4,700	3.9 1950.00	20.94	2 1,000	1 500	3 1,500
24 Oct	1494.90	34.5 ₹ 17,250	0 0.00	-	0 0	0 0	0 0
23 Oct	1496.40	34.5 ₹ 17,250	0 0.00	-	0 0	0 0	0 0
21 Oct	1484.10	34.5 ₹ 17,250	0 0.00	-	0 0	0 0	0 0
10 Oct	1495.90	34.5 ₹ 17,250	0 0.00	-	0 0	0 0	0 0
9 Oct	1485.80	34.5 ₹ 17,250	0 0.00	-	0 0	0 0	0 0
8 Oct	1503.50	34.5 ₹ 17,250	0 0.00	4.80	0 0	0 0	0 0
7 Oct	1502.30	34.5 ₹ 17,250	0 0.00	-	0 0	0 0	0 0
6 Oct	1497.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1488.10	0 ₹ 0	0 0.00	5.13	0 0	0 0	0 0

For Havells India Limited - strike price 1680 expiring on 30DEC2025

Delta for 1680 CE is -

Historical price for 1680 CE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 33

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 23.60, the open interest changed by 0 which decreased total open position to 33

On 4 Dec HAVELLS was trading at 1433.50. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 23.44, the open interest changed by -2 which decreased total open position to 34

On 3 Dec HAVELLS was trading at 1420.60. The strike last trading price was 0.2, which was -0.25 lower 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 0.2, which was -0.25 lower than the previous day. The implied volatity was 21.70, the open interest changed by 4 which increased total open position to 36

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 0.45, 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 Nov HAVELLS was trading at 1434.60. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 32

On 26 Nov HAVELLS was trading at 1439.80. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HAVELLS was trading at 1419.40. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 22.80, the open interest changed by 0 which decreased total open position to 32

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 22.97, the open interest changed by 26 which increased total open position to 31

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 0.75, which was -14.9 lower than the previous day. The implied volatity was 21.14, the open interest changed by 0 which decreased total open position to 4

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 15.65, which was 6.25 higher 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 15.65, which was 6.25 higher 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 15.65, which was 6.25 higher 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 15.65, which was 6.25 higher than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 4

On 30 Oct HAVELLS was trading at 1506.30. The strike last trading price was 9.4, which was 3.9 higher than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 3

On 24 Oct HAVELLS was trading at 1494.90. The strike last trading price was 34.5, 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 23 Oct HAVELLS was trading at 1496.40. The strike last trading price was 34.5, 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 21 Oct HAVELLS was trading at 1484.10. The strike last trading price was 34.5, 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 10 Oct HAVELLS was trading at 1495.90. The strike last trading price was 34.5, 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 9 Oct HAVELLS was trading at 1485.80. The strike last trading price was 34.5, 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 8 Oct HAVELLS was trading at 1503.50. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was 4.80, the open interest changed by 0 which decreased total open position to 0

On 7 Oct HAVELLS was trading at 1502.30. The strike last trading price was 34.5, 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 Oct HAVELLS was trading at 1497.70. 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 3 Oct HAVELLS was trading at 1488.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0

HAVELLS 30DEC2025 1680 PE
Delta: -0.90 Vega: 0.57 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.60	270.5 ₹ 1,35,250	-12.75 -6375.00	58.17	3 1,500	0 0	76 38,000
11 Dec	1402.40	283.25 ₹ 1,41,625	21.25 10625.00	-	0 0	0 0	76 38,000
10 Dec	1389.90	283.25 ₹ 1,41,625	21.25 10625.00	-	3 1,500	0 0	76 38,000
8 Dec	1407.30	262 ₹ 1,31,000	35.05 17525.00	-	1 500	0 0	75 37,500
5 Dec	1436.50	226.95 ₹ 1,13,475	-18.05 -9025.00	-	0 0	0 0	0 0
4 Dec	1433.50	226.95 ₹ 1,13,475	-18.05 -9025.00	-	0 0	0 0	0 0
3 Dec	1420.60	226.95 ₹ 1,13,475	-18.05 -9025.00	-	0 0	0 0	0 0
1 Dec	1435.30	226.95 ₹ 1,13,475	-18.05 -9025.00	-	4 2,000	0 0	75 37,500
28 Nov	1441.90	245 ₹ 1,22,500	9 4500.00	-	0 0	0 0	0 0
27 Nov	1434.60	245 ₹ 1,22,500	9 4500.00	-	0 0	0 0	0 0
26 Nov	1439.80	245 ₹ 1,22,500	9 4500.00	-	0 0	2 1,000	0 0
25 Nov	1419.40	245 ₹ 1,22,500	9 4500.00	-	2 1,000	0 0	73 36,500
24 Nov	1424.60	236 ₹ 1,18,000	6.3 3150.00	-	69 34,500	58 29,000	71 35,500
21 Nov	1441.10	229.7 ₹ 1,14,850	10.7 5350.00	34.33	8 4,000	5 2,500	12 6,000
20 Nov	1448.50	219 ₹ 1,09,500	28 14000.00	29.21	3 1,500	2 1,000	6 3,000
18 Nov	1468.00	191 ₹ 95,500	3 1500.00	-	2 1,000	1 500	3 1,500
17 Nov	1480.40	188 ₹ 94,000	0.95 475.00	28.04	2 1,000	1 500	1 500
3 Nov	1497.30	187.05 ₹ 93,525	0 0.00	-	0 0	0 0	0 0
30 Oct	1506.30	187.05 ₹ 93,525	0 0.00	-	0 0	0 0	0 0
24 Oct	1494.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1496.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1484.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1495.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1485.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1503.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1502.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1497.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1488.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1680 expiring on 30DEC2025

Delta for 1680 PE is -0.90

Historical price for 1680 PE is as follows

On 12 Dec HAVELLS was trading at 1409.60. The strike last trading price was 270.5, which was -12.75 lower than the previous day. The implied volatity was 58.17, the open interest changed by 0 which decreased total open position to 76

On 11 Dec HAVELLS was trading at 1402.40. The strike last trading price was 283.25, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 10 Dec HAVELLS was trading at 1389.90. The strike last trading price was 283.25, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 8 Dec HAVELLS was trading at 1407.30. The strike last trading price was 262, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 226.95, which was -18.05 lower 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 226.95, which was -18.05 lower 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 226.95, which was -18.05 lower 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 226.95, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 28 Nov HAVELLS was trading at 1441.90. The strike last trading price was 245, which was 9 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 245, which was 9 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 245, which was 9 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 245, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 24 Nov HAVELLS was trading at 1424.60. The strike last trading price was 236, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 71

On 21 Nov HAVELLS was trading at 1441.10. The strike last trading price was 229.7, which was 10.7 higher than the previous day. The implied volatity was 34.33, the open interest changed by 5 which increased total open position to 12

On 20 Nov HAVELLS was trading at 1448.50. The strike last trading price was 219, which was 28 higher than the previous day. The implied volatity was 29.21, the open interest changed by 2 which increased total open position to 6

On 18 Nov HAVELLS was trading at 1468.00. The strike last trading price was 191, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 17 Nov HAVELLS was trading at 1480.40. The strike last trading price was 188, which was 0.95 higher than the previous day. The implied volatity was 28.04, the open interest changed by 1 which increased total open position to 1

On 3 Nov HAVELLS was trading at 1497.30. The strike last trading price was 187.05, 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 187.05, 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 Oct HAVELLS was trading at 1494.90. 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 23 Oct HAVELLS was trading at 1496.40. 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 Oct HAVELLS was trading at 1484.10. 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 10 Oct HAVELLS was trading at 1495.90. 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 9 Oct HAVELLS was trading at 1485.80. 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 8 Oct HAVELLS was trading at 1503.50. 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 Oct HAVELLS was trading at 1502.30. 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 3 Oct HAVELLS was trading at 1488.10. 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

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