HAVELLS

Havells India Limited

1416.9 +15.70 (1.12%)

L: 1399 H: 1418.9

Back to Option Chain

Historical option data for HAVELLS
21 Dec 2025 04:12 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 1440 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1416.90	7.45 ₹ 3,725	2.3 1150.00	-	850 4,25,000	81 40,500	822 4,11,000
20 Dec	1416.90	7.45 ₹ 3,725	2.3 1150.00	-	850 4,25,000	81 40,500	822 4,11,000
14 Dec	1409.60	10.7 ₹ 5,350	0.2 100.00	-	412 2,06,000	-12 -6,000	699 3,49,500
13 Dec	1409.60	10.7 ₹ 5,350	0.2 100.00	-	412 2,06,000	-12 -6,000	699 3,49,500
7 Dec	1436.50	25.5 ₹ 12,750	0.55 275.00	-	1,701 8,50,500	117 58,500	747 3,73,500

5 Dec	1436.50	25.5 ₹ 12,750	0.55 275.00	14.83	1,701 8,50,500	121 60,500	747 3,73,500
30 Nov	1441.90	31.95 ₹ 15,975	1.65 825.00	-	964 4,82,000	120 60,000	511 2,55,500
29 Nov	1441.90	31.95 ₹ 15,975	1.65 825.00	-	964 4,82,000	120 60,000	511 2,55,500
23 Nov	1441.10	41 ₹ 20,500	-4 -2000.00	-	53 26,500	27 13,500	45 22,500
22 Nov	1441.10	41 ₹ 20,500	-4 -2000.00	-	53 26,500	27 13,500	45 22,500
16 Nov	1469.40	64.6 ₹ 32,300	9.6 4800.00	-	0 0	0 0	0 0
15 Nov	1469.40	64.6 ₹ 32,300	9.6 4800.00	-	0 0	0 0	0 0
14 Nov	1469.40	64.6 ₹ 32,300	9.6 4800.00	-	0 0	0 0	0 0
13 Nov	1466.10	64.6 ₹ 32,300	9.6 4800.00	-	1 500	0 0	3 1,500
9 Nov	1450.00	58 ₹ 29,000	-74.75 -37375.00	-	0 0	0 0	0 0
8 Nov	1450.00	58 ₹ 29,000	-74.75 -37375.00	-	0 0	0 0	0 0
2 Nov	1493.90	132.75 ₹ 66,375	0 0.00	-	0 0	0 0	0 0
1 Nov	1493.90	132.75 ₹ 66,375	0 0.00	-	0 0	0 0	0 0
26 Oct	1494.90	132.75 ₹ 66,375	0 0.00	-	0 0	0 0	0 0
25 Oct	1494.90	132.75 ₹ 66,375	0 0.00	-	0 0	0 0	0 0
15 Oct	1449.10	132.75 ₹ 66,375	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 CE is -

Historical price for 1440 CE is as follows

On 21 Dec HAVELLS was trading at 1416.90. The strike last trading price was 7.45, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 822

On 20 Dec HAVELLS was trading at 1416.90. The strike last trading price was 7.45, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 822

On 14 Dec HAVELLS was trading at 1409.60. The strike last trading price was 10.7, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 699

On 13 Dec HAVELLS was trading at 1409.60. The strike last trading price was 10.7, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 699

On 7 Dec HAVELLS was trading at 1436.50. The strike last trading price was 25.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 747

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 25.5, which was 0.55 higher than the previous day. The implied volatity was 14.83, the open interest changed by 121 which increased total open position to 747

On 30 Nov HAVELLS was trading at 1441.90. The strike last trading price was 31.95, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 511

On 29 Nov HAVELLS was trading at 1441.90. The strike last trading price was 31.95, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 511

On 23 Nov HAVELLS was trading at 1441.10. The strike last trading price was 41, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 45

On 22 Nov HAVELLS was trading at 1441.10. The strike last trading price was 41, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 45

On 16 Nov HAVELLS was trading at 1469.40. The strike last trading price was 64.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov HAVELLS was trading at 1469.40. The strike last trading price was 64.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 64.6, which was 9.6 higher 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 64.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Nov HAVELLS was trading at 1450.00. The strike last trading price was 58, which was -74.75 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 1450.00. The strike last trading price was 58, which was -74.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov HAVELLS was trading at 1493.90. The strike last trading price was 132.75, 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 Nov HAVELLS was trading at 1493.90. The strike last trading price was 132.75, 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 Oct HAVELLS was trading at 1494.90. The strike last trading price was 132.75, 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 Oct HAVELLS was trading at 1494.90. The strike last trading price was 132.75, 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 15 Oct HAVELLS was trading at 1449.10. The strike last trading price was 132.75, 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 30DEC2025 1440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1416.90	25.9 ₹ 12,950	-13.95 -6975.00	-	35 17,500	0 0	318 1,59,000
20 Dec	1416.90	25.9 ₹ 12,950	-13.95 -6975.00	-	35 17,500	0 0	318 1,59,000
14 Dec	1409.60	34.65 ₹ 17,325	-6.8 -3400.00	-	2 1,000	0 0	367 1,83,500
13 Dec	1409.60	34.65 ₹ 17,325	-6.8 -3400.00	-	2 1,000	0 0	367 1,83,500
7 Dec	1436.50	23.45 ₹ 11,725	-2.5 -1250.00	-	105 52,500	7 3,500	421 2,10,500
5 Dec	1436.50	23.45 ₹ 11,725	-2.5 -1250.00	17.71	105 52,500	7 3,500	421 2,10,500
30 Nov	1441.90	24.9 ₹ 12,450	-3.15 -1575.00	-	134 67,000	31 15,500	375 1,87,500
29 Nov	1441.90	24.9 ₹ 12,450	-3.15 -1575.00	-	134 67,000	31 15,500	375 1,87,500
23 Nov	1441.10	29.3 ₹ 14,650	1.5 750.00	-	54 27,000	9 4,500	79 39,500
22 Nov	1441.10	29.3 ₹ 14,650	1.5 750.00	-	54 27,000	9 4,500	79 39,500
16 Nov	1469.40	24.4 ₹ 12,200	1.35 675.00	-	5 2,500	1 500	10 5,000
15 Nov	1469.40	24.4 ₹ 12,200	1.35 675.00	-	5 2,500	1 500	10 5,000
14 Nov	1469.40	24.4 ₹ 12,200	1.35 675.00	-	5 2,500	0 0	10 5,000
13 Nov	1466.10	23.05 ₹ 11,525	-25.9 -12950.00	-	12 6,000	10 5,000	10 5,000
9 Nov	1450.00	48.95 ₹ 24,475	0 0.00	-	0 0	0 0	0 0
8 Nov	1450.00	48.95 ₹ 24,475	0 0.00	-	0 0	0 0	0 0
2 Nov	1493.90	48.95 ₹ 24,475	0 0.00	-	0 0	0 0	0 0
1 Nov	1493.90	48.95 ₹ 24,475	0 0.00	-	0 0	0 0	0 0
26 Oct	1494.90	48.95 ₹ 24,475	0 0.00	-	0 0	0 0	0 0
25 Oct	1494.90	48.95 ₹ 24,475	0 0.00	-	0 0	0 0	0 0
15 Oct	1449.10	48.95 ₹ 24,475	0 0.00	-	0 0	0 0	0 0

For Havells India Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 PE is -

Historical price for 1440 PE is as follows

On 21 Dec HAVELLS was trading at 1416.90. The strike last trading price was 25.9, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 318

On 20 Dec HAVELLS was trading at 1416.90. The strike last trading price was 25.9, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 318

On 14 Dec HAVELLS was trading at 1409.60. The strike last trading price was 34.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 367

On 13 Dec HAVELLS was trading at 1409.60. The strike last trading price was 34.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 367

On 7 Dec HAVELLS was trading at 1436.50. The strike last trading price was 23.45, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 421

On 5 Dec HAVELLS was trading at 1436.50. The strike last trading price was 23.45, which was -2.5 lower than the previous day. The implied volatity was 17.71, the open interest changed by 7 which increased total open position to 421

On 30 Nov HAVELLS was trading at 1441.90. The strike last trading price was 24.9, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 375

On 29 Nov HAVELLS was trading at 1441.90. The strike last trading price was 24.9, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 375

On 23 Nov HAVELLS was trading at 1441.10. The strike last trading price was 29.3, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 79

On 22 Nov HAVELLS was trading at 1441.10. The strike last trading price was 29.3, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 79

On 16 Nov HAVELLS was trading at 1469.40. The strike last trading price was 24.4, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 15 Nov HAVELLS was trading at 1469.40. The strike last trading price was 24.4, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 14 Nov HAVELLS was trading at 1469.40. The strike last trading price was 24.4, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 13 Nov HAVELLS was trading at 1466.10. The strike last trading price was 23.05, which was -25.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 9 Nov HAVELLS was trading at 1450.00. The strike last trading price was 48.95, 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 Nov HAVELLS was trading at 1450.00. The strike last trading price was 48.95, 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 2 Nov HAVELLS was trading at 1493.90. The strike last trading price was 48.95, 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 Nov HAVELLS was trading at 1493.90. The strike last trading price was 48.95, 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 Oct HAVELLS was trading at 1494.90. The strike last trading price was 48.95, 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 Oct HAVELLS was trading at 1494.90. The strike last trading price was 48.95, 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 15 Oct HAVELLS was trading at 1449.10. The strike last trading price was 48.95, 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