HAVELLS
Havells India Limited
Historical option data for HAVELLS
16 Sep 2024 04:12 PM IST
| HAVELLS 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1989.90 | 100 | 2.50 | 8,500 | -2,000 | 98,000 | ||||
| 13 Sept | 1988.05 | 97.5 | -12.05 | 68,500 | -6,000 | 1,00,000 | ||||
| 12 Sept | 1996.40 | 109.55 | 30.90 | 2,20,500 | -61,500 | 1,17,500 | ||||
| 11 Sept | 1957.60 | 78.65 | 23.70 | 5,13,500 | -86,500 | 1,86,000 | ||||
| 10 Sept | 1922.45 | 54.95 | 13.70 | 16,43,500 | -1,36,000 | 3,53,500 | ||||
| 9 Sept | 1892.40 | 41.25 | 8.85 | 8,56,500 | -14,000 | 4,89,000 | ||||
| 6 Sept | 1872.35 | 32.4 | -4.10 | 6,54,500 | -5,000 | 5,03,500 | ||||
| 5 Sept | 1879.45 | 36.5 | -15.40 | 15,64,000 | 1,68,000 | 5,07,500 | ||||
| 4 Sept | 1901.30 | 51.9 | -0.55 | 7,40,000 | 31,000 | 3,40,500 | ||||
| 3 Sept | 1901.95 | 52.45 | 7.95 | 8,14,500 | -34,000 | 3,09,500 | ||||
| 2 Sept | 1885.40 | 44.5 | -10.90 | 6,90,000 | 73,000 | 3,39,000 | ||||
| 30 Aug | 1899.35 | 55.4 | -2.60 | 8,59,500 | 34,500 | 2,67,500 | ||||
| 29 Aug | 1893.25 | 58 | 5.45 | 5,59,000 | 30,500 | 2,29,500 | ||||
| 28 Aug | 1890.60 | 52.55 | -9.95 | 4,27,000 | 58,000 | 1,99,500 | ||||
| 27 Aug | 1895.20 | 62.5 | -6.95 | 4,06,000 | 62,500 | 1,42,500 | ||||
| 26 Aug | 1912.10 | 69.45 | 15.35 | 1,71,000 | 13,000 | 81,000 | ||||
| 23 Aug | 1884.65 | 54.1 | -9.70 | 52,500 | 11,000 | 70,000 | ||||
| 22 Aug | 1895.65 | 63.8 | -15.20 | 62,000 | 8,500 | 58,500 | ||||
| 21 Aug | 1920.55 | 79 | 17.90 | 96,500 | 11,000 | 54,500 | ||||
|
|
||||||||||
| 20 Aug | 1889.70 | 61.1 | 1.55 | 1,04,000 | 32,000 | 43,500 | ||||
| 19 Aug | 1881.85 | 59.55 | 0.70 | 8,500 | 1,500 | 11,000 | ||||
| 16 Aug | 1876.45 | 58.85 | 16.85 | 23,000 | 6,500 | 9,000 | ||||
| 14 Aug | 1845.95 | 42 | 5.25 | 1,000 | 500 | 2,000 | ||||
| 13 Aug | 1825.55 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1810.05 | 36.75 | 3.75 | 1,000 | 0 | 1,500 | ||||
| 9 Aug | 1799.40 | 33 | -0.70 | 500 | 0 | 1,500 | ||||
| 8 Aug | 1785.55 | 33.7 | -11.30 | 1,500 | 500 | 1,500 | ||||
| 7 Aug | 1824.35 | 45 | 5.00 | 1,500 | 0 | 1,000 | ||||
| 6 Aug | 1789.45 | 40 | -20.00 | 1,000 | 500 | 1,500 | ||||
| 2 Aug | 1819.50 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1838.05 | 60 | 0.00 | 0 | 500 | 0 | ||||
| 31 Jul | 1849.85 | 60 | 7.60 | 1,500 | 0 | 500 | ||||
| 30 Jul | 1815.80 | 52.4 | 5.70 | 500 | 500 | 500 | ||||
| 26 Jul | 1838.65 | 46.7 | 500 | 0 | 0 | |||||
For Havells India Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 16 Sept HAVELLS was trading at 1989.90. The strike last trading price was 100, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 98000
On 13 Sept HAVELLS was trading at 1988.05. The strike last trading price was 97.5, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 100000
On 12 Sept HAVELLS was trading at 1996.40. The strike last trading price was 109.55, which was 30.90 higher than the previous day. The implied volatity was -, the open interest changed by -61500 which decreased total open position to 117500
On 11 Sept HAVELLS was trading at 1957.60. The strike last trading price was 78.65, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by -86500 which decreased total open position to 186000
On 10 Sept HAVELLS was trading at 1922.45. The strike last trading price was 54.95, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by -136000 which decreased total open position to 353500
On 9 Sept HAVELLS was trading at 1892.40. The strike last trading price was 41.25, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 489000
On 6 Sept HAVELLS was trading at 1872.35. The strike last trading price was 32.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 503500
On 5 Sept HAVELLS was trading at 1879.45. The strike last trading price was 36.5, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 507500
On 4 Sept HAVELLS was trading at 1901.30. The strike last trading price was 51.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 340500
On 3 Sept HAVELLS was trading at 1901.95. The strike last trading price was 52.45, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 309500
On 2 Sept HAVELLS was trading at 1885.40. The strike last trading price was 44.5, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 73000 which increased total open position to 339000
On 30 Aug HAVELLS was trading at 1899.35. The strike last trading price was 55.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 267500
On 29 Aug HAVELLS was trading at 1893.25. The strike last trading price was 58, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 229500
On 28 Aug HAVELLS was trading at 1890.60. The strike last trading price was 52.55, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 199500
On 27 Aug HAVELLS was trading at 1895.20. The strike last trading price was 62.5, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 142500
On 26 Aug HAVELLS was trading at 1912.10. The strike last trading price was 69.45, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 81000
On 23 Aug HAVELLS was trading at 1884.65. The strike last trading price was 54.1, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 70000
On 22 Aug HAVELLS was trading at 1895.65. The strike last trading price was 63.8, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 58500
On 21 Aug HAVELLS was trading at 1920.55. The strike last trading price was 79, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 54500
On 20 Aug HAVELLS was trading at 1889.70. The strike last trading price was 61.1, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 43500
On 19 Aug HAVELLS was trading at 1881.85. The strike last trading price was 59.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 11000
On 16 Aug HAVELLS was trading at 1876.45. The strike last trading price was 58.85, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 9000
On 14 Aug HAVELLS was trading at 1845.95. The strike last trading price was 42, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2000
On 13 Aug HAVELLS was trading at 1825.55. The strike last trading price was 36.75, 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 12 Aug HAVELLS was trading at 1810.05. The strike last trading price was 36.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 9 Aug HAVELLS was trading at 1799.40. The strike last trading price was 33, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 8 Aug HAVELLS was trading at 1785.55. The strike last trading price was 33.7, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1500
On 7 Aug HAVELLS was trading at 1824.35. The strike last trading price was 45, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 6 Aug HAVELLS was trading at 1789.45. The strike last trading price was 40, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1500
On 2 Aug HAVELLS was trading at 1819.50. The strike last trading price was 60, 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 Aug HAVELLS was trading at 1838.05. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 31 Jul HAVELLS was trading at 1849.85. The strike last trading price was 60, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 30 Jul HAVELLS was trading at 1815.80. The strike last trading price was 52.4, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 26 Jul HAVELLS was trading at 1838.65. The strike last trading price was 46.7, 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 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1989.90 | 4.95 | -1.65 | 1,85,000 | 14,500 | 2,51,000 |
| 13 Sept | 1988.05 | 6.6 | 1.05 | 7,64,500 | -61,000 | 2,36,000 |
| 12 Sept | 1996.40 | 5.55 | -7.25 | 7,20,500 | 55,000 | 2,97,000 |
| 11 Sept | 1957.60 | 12.8 | -10.10 | 4,41,000 | 47,500 | 2,44,000 |
| 10 Sept | 1922.45 | 22.9 | -14.55 | 5,63,500 | 34,000 | 2,12,500 |
| 9 Sept | 1892.40 | 37.45 | -15.40 | 1,59,500 | -17,500 | 1,80,000 |
| 6 Sept | 1872.35 | 52.85 | 0.80 | 2,81,000 | -7,500 | 1,98,000 |
| 5 Sept | 1879.45 | 52.05 | 12.05 | 5,32,000 | 38,000 | 2,06,000 |
| 4 Sept | 1901.30 | 40 | -0.80 | 3,52,500 | -3,000 | 1,67,000 |
| 3 Sept | 1901.95 | 40.8 | -11.10 | 2,49,000 | 25,000 | 1,69,000 |
| 2 Sept | 1885.40 | 51.9 | 6.90 | 4,69,000 | -3,500 | 1,43,500 |
| 30 Aug | 1899.35 | 45 | -4.85 | 3,34,000 | -39,000 | 1,47,000 |
| 29 Aug | 1893.25 | 49.85 | -7.15 | 1,84,000 | -24,000 | 1,86,000 |
| 28 Aug | 1890.60 | 57 | 3.65 | 1,50,500 | 79,000 | 2,10,500 |
| 27 Aug | 1895.20 | 53.35 | 7.35 | 1,90,500 | 95,500 | 1,31,000 |
| 26 Aug | 1912.10 | 46 | -4.70 | 34,000 | 18,000 | 35,500 |
| 23 Aug | 1884.65 | 50.7 | 0.00 | 0 | 9,500 | 0 |
| 22 Aug | 1895.65 | 50.7 | 11.50 | 11,500 | 9,000 | 17,000 |
| 21 Aug | 1920.55 | 39.2 | -80.60 | 9,000 | 6,500 | 6,500 |
| 20 Aug | 1889.70 | 119.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1881.85 | 119.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1876.45 | 119.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1845.95 | 119.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1825.55 | 119.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1810.05 | 119.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1799.40 | 119.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1785.55 | 119.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1824.35 | 119.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1789.45 | 119.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1819.50 | 119.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1838.05 | 119.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1849.85 | 119.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1815.80 | 119.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1838.65 | 119.8 | 0 | 0 | 0 | |
For Havells India Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 16 Sept HAVELLS was trading at 1989.90. The strike last trading price was 4.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 251000
On 13 Sept HAVELLS was trading at 1988.05. The strike last trading price was 6.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -61000 which decreased total open position to 236000
On 12 Sept HAVELLS was trading at 1996.40. The strike last trading price was 5.55, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 297000
On 11 Sept HAVELLS was trading at 1957.60. The strike last trading price was 12.8, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 244000
On 10 Sept HAVELLS was trading at 1922.45. The strike last trading price was 22.9, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 212500
On 9 Sept HAVELLS was trading at 1892.40. The strike last trading price was 37.45, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 180000
On 6 Sept HAVELLS was trading at 1872.35. The strike last trading price was 52.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 198000
On 5 Sept HAVELLS was trading at 1879.45. The strike last trading price was 52.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 206000
On 4 Sept HAVELLS was trading at 1901.30. The strike last trading price was 40, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 167000
On 3 Sept HAVELLS was trading at 1901.95. The strike last trading price was 40.8, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 169000
On 2 Sept HAVELLS was trading at 1885.40. The strike last trading price was 51.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 143500
On 30 Aug HAVELLS was trading at 1899.35. The strike last trading price was 45, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 147000
On 29 Aug HAVELLS was trading at 1893.25. The strike last trading price was 49.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 186000
On 28 Aug HAVELLS was trading at 1890.60. The strike last trading price was 57, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 79000 which increased total open position to 210500
On 27 Aug HAVELLS was trading at 1895.20. The strike last trading price was 53.35, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 95500 which increased total open position to 131000
On 26 Aug HAVELLS was trading at 1912.10. The strike last trading price was 46, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 35500
On 23 Aug HAVELLS was trading at 1884.65. The strike last trading price was 50.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 0
On 22 Aug HAVELLS was trading at 1895.65. The strike last trading price was 50.7, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 17000
On 21 Aug HAVELLS was trading at 1920.55. The strike last trading price was 39.2, which was -80.60 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 20 Aug HAVELLS was trading at 1889.70. The strike last trading price was 119.8, 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 19 Aug HAVELLS was trading at 1881.85. The strike last trading price was 119.8, 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 16 Aug HAVELLS was trading at 1876.45. The strike last trading price was 119.8, 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 14 Aug HAVELLS was trading at 1845.95. The strike last trading price was 119.8, 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 13 Aug HAVELLS was trading at 1825.55. The strike last trading price was 119.8, 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 12 Aug HAVELLS was trading at 1810.05. The strike last trading price was 119.8, 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 9 Aug HAVELLS was trading at 1799.40. The strike last trading price was 119.8, 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 Aug HAVELLS was trading at 1785.55. The strike last trading price was 119.8, 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 7 Aug HAVELLS was trading at 1824.35. The strike last trading price was 119.8, 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 6 Aug HAVELLS was trading at 1789.45. The strike last trading price was 119.8, 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 2 Aug HAVELLS was trading at 1819.50. The strike last trading price was 119.8, 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 Aug HAVELLS was trading at 1838.05. The strike last trading price was 119.8, 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 31 Jul HAVELLS was trading at 1849.85. The strike last trading price was 119.8, 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 30 Jul HAVELLS was trading at 1815.80. The strike last trading price was 119.8, 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 26 Jul HAVELLS was trading at 1838.65. The strike last trading price was 119.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0