Historical option data for HAVELLS
11 Jun 2026 04:12 PM IST
| HAVELLS 30-Jun-2026 (18d) 1190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.01
Theta: -0.57
Gamma: 0.00423
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1129.00 | 8.15 | -7.15 (-46.73%) | 26.54 | 16 | 1 | 94 | |||||||||
| 10 Jun | 1155.50 | 15.2 | -1.2 (-7.32%) | 25.39 | 25 | -5 | 94 | |||||||||
| 9 Jun | 1150.50 | 15.95 | 1.85 (13.12%) | 27.33 | 7 | 3 | 99 | |||||||||
| 8 Jun | 1140.30 | 13.4 | -5.5 (-29.10%) | 28.51 | 48 | 6 | 96 | |||||||||
| 5 Jun | 1150.50 | 19.35 | -6.65 (-25.58%) | 27.56 | 30 | 0 | 89 | |||||||||
| 4 Jun | 1166.40 | 26.4 | 2.4 (10.00%) | 27.15 | 70 | 3 | 90 | |||||||||
| 3 Jun | 1156.40 | 23.6 | -7.4 (-23.87%) | 28.84 | 99 | -3 | 87 | |||||||||
| 2 Jun | 1174.60 | 31 | 12.5 (67.57%) | 27.62 | 212 | 23 | 91 | |||||||||
| 1 Jun | 1143.20 | 17.5 | -18.55 (-51.46%) | 26.3 | 152 | 4 | 67 | |||||||||
| 29 May | 1176.80 | 38.2 | -11.75 (-23.52%) | 25.23 | 157 | 60 | 63 | |||||||||
| 27 May | 1211.00 | 49.95 | 1.4 (2.88%) | 25.73 | 2 | 0 | 2 | |||||||||
| 26 May | 1201.00 | 48.55 | -5.45 (-10.09%) | 26.47 | 1 | 0 | 1 | |||||||||
| 25 May | 1203.80 | 54 | -66.55 (-55.21%) | 27.8 | 1 | 1 | 1 | |||||||||
| 22 May | 1200.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1209.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1207.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1207.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1194.80 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1209.60 | 0 | -120.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1210.80 | 0 | -120.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1199.20 | 0 | -120.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1190.90 | 0 | -120.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1230.00 | 0 | -120.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1255.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1268.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1257.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1239.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1256.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1190 expiring on 30JUN2026
Delta for 1190 CE is 0.21
Historical price for 1190 CE is as follows
On 11 Jun HAVELLS was trading at 1129.00. The strike last trading price was 8.15, which was -7.15 lower than the previous day. The implied volatity was 26.54, the open interest changed by 1 which increased total open position to 94
On 10 Jun HAVELLS was trading at 1155.50. The strike last trading price was 15.2, which was -1.2 lower than the previous day. The implied volatity was 25.39, the open interest changed by -5 which decreased total open position to 94
On 9 Jun HAVELLS was trading at 1150.50. The strike last trading price was 15.95, which was 1.85 higher than the previous day. The implied volatity was 27.33, the open interest changed by 3 which increased total open position to 99
On 8 Jun HAVELLS was trading at 1140.30. The strike last trading price was 13.4, which was -5.5 lower than the previous day. The implied volatity was 28.51, the open interest changed by 6 which increased total open position to 96
On 5 Jun HAVELLS was trading at 1150.50. The strike last trading price was 19.35, which was -6.65 lower than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 89
On 4 Jun HAVELLS was trading at 1166.40. The strike last trading price was 26.4, which was 2.4 higher than the previous day. The implied volatity was 27.15, the open interest changed by 3 which increased total open position to 90
On 3 Jun HAVELLS was trading at 1156.40. The strike last trading price was 23.6, which was -7.4 lower than the previous day. The implied volatity was 28.84, the open interest changed by -3 which decreased total open position to 87
On 2 Jun HAVELLS was trading at 1174.60. The strike last trading price was 31, which was 12.5 higher than the previous day. The implied volatity was 27.62, the open interest changed by 23 which increased total open position to 91
On 1 Jun HAVELLS was trading at 1143.20. The strike last trading price was 17.5, which was -18.55 lower than the previous day. The implied volatity was 26.3, the open interest changed by 4 which increased total open position to 67
On 29 May HAVELLS was trading at 1176.80. The strike last trading price was 38.2, which was -11.75 lower than the previous day. The implied volatity was 25.23, the open interest changed by 60 which increased total open position to 63
On 27 May HAVELLS was trading at 1211.00. The strike last trading price was 49.95, which was 1.4 higher than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 2
On 26 May HAVELLS was trading at 1201.00. The strike last trading price was 48.55, which was -5.45 lower than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 1
On 25 May HAVELLS was trading at 1203.80. The strike last trading price was 54, which was -66.55 lower than the previous day. The implied volatity was 27.8, the open interest changed by 1 which increased total open position to 1
On 22 May HAVELLS was trading at 1200.90. 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 21 May HAVELLS was trading at 1209.70. 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 20 May HAVELLS was trading at 1207.80. 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 19 May HAVELLS was trading at 1207.20. 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
On 18 May HAVELLS was trading at 1194.80. 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 15 May HAVELLS was trading at 1209.60. The strike last trading price was 0, which was -120.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HAVELLS was trading at 1210.80. The strike last trading price was 0, which was -120.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May HAVELLS was trading at 1199.20. The strike last trading price was 0, which was -120.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HAVELLS was trading at 1190.90. The strike last trading price was 0, which was -120.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HAVELLS was trading at 1230.00. The strike last trading price was 0, which was -120.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HAVELLS was trading at 1255.20. 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
On 7 May HAVELLS was trading at 1268.90. 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 6 May HAVELLS was trading at 1257.30. 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 5 May HAVELLS was trading at 1239.60. 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 May HAVELLS was trading at 1256.60. 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 30-Jun-2026 (18d) 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1129.00 | 47 | 47 | - | 5 | 0 | 72 |
| 10 Jun | 1155.50 | 47 | 47 (-2.08%) | 22.38 | 5 | 0 | 72 |
| 9 Jun | 1150.50 | 47 | -1 (-2.08%) | 22.38 | 5 | 0 | 72 |
| 8 Jun | 1140.30 | 48 | 48 | - | 12 | 0 | 72 |
| 5 Jun | 1150.50 | 48 | 5 (11.63%) | 23.61 | 12 | -4 | 72 |
| 4 Jun | 1166.40 | 42.8 | 0.05 (0.12%) | 25.65 | 1 | 0 | 76 |
| 3 Jun | 1156.40 | 42.75 | 6.3 (17.28%) | 23.14 | 6 | 0 | 76 |
| 2 Jun | 1174.60 | 36.45 | -17.6 (-32.56%) | 23.4 | 16 | -1 | 75 |
| 1 Jun | 1143.20 | 54.35 | 21.1 (63.46%) | 23.11 | 29 | 7 | 75 |
| 29 May | 1176.80 | 34.4 | 12 (53.57%) | 25.32 | 141 | 50 | 63 |
| 27 May | 1211.00 | 22.7 | -3.25 (-12.52%) | 23.25 | 18 | 3 | 13 |
| 26 May | 1201.00 | 25.85 | -1.5 (-5.48%) | 22.56 | 9 | 5 | 9 |
| 25 May | 1203.80 | 27.35 | -3.65 (-11.77%) | 23.76 | 10 | 0 | 4 |
| 22 May | 1200.90 | 31 | -2.55 (-7.60%) | 24.81 | 1 | 0 | 4 |
| 21 May | 1209.70 | 34 | 0 (0.00%) | 28.1 | 5 | 0 | 4 |
| 20 May | 1207.80 | 33.55 | -8.45 (-20.12%) | 28.1 | 5 | 2 | 3 |
| 19 May | 1207.20 | 42 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 1194.80 | 42 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 1209.60 | 42 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1210.80 | 42 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1199.20 | 42 | 15.5 (58.49%) | 29.78 | 1 | 1 | 1 |
| 12 May | 1190.90 | 0 | -26.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1230.00 | 0 | -26.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1255.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1268.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1257.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1239.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1256.60 | 0 | 0 | - | 0 | 0 | 0 |
For Havells India Limited - strike price 1190 expiring on 30JUN2026
Delta for 1190 PE is -
Historical price for 1190 PE is as follows
On 11 Jun HAVELLS was trading at 1129.00. The strike last trading price was 47, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 10 Jun HAVELLS was trading at 1155.50. The strike last trading price was 47, which was 47 higher than the previous day. The implied volatity was 22.38, the open interest changed by 0 which decreased total open position to 72
On 9 Jun HAVELLS was trading at 1150.50. The strike last trading price was 47, which was -1 lower than the previous day. The implied volatity was 22.38, the open interest changed by 0 which decreased total open position to 72
On 8 Jun HAVELLS was trading at 1140.30. The strike last trading price was 48, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 5 Jun HAVELLS was trading at 1150.50. The strike last trading price was 48, which was 5 higher than the previous day. The implied volatity was 23.61, the open interest changed by -4 which decreased total open position to 72
On 4 Jun HAVELLS was trading at 1166.40. The strike last trading price was 42.8, which was 0.05 higher than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 76
On 3 Jun HAVELLS was trading at 1156.40. The strike last trading price was 42.75, which was 6.3 higher than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 76
On 2 Jun HAVELLS was trading at 1174.60. The strike last trading price was 36.45, which was -17.6 lower than the previous day. The implied volatity was 23.4, the open interest changed by -1 which decreased total open position to 75
On 1 Jun HAVELLS was trading at 1143.20. The strike last trading price was 54.35, which was 21.1 higher than the previous day. The implied volatity was 23.11, the open interest changed by 7 which increased total open position to 75
On 29 May HAVELLS was trading at 1176.80. The strike last trading price was 34.4, which was 12 higher than the previous day. The implied volatity was 25.32, the open interest changed by 50 which increased total open position to 63
On 27 May HAVELLS was trading at 1211.00. The strike last trading price was 22.7, which was -3.25 lower than the previous day. The implied volatity was 23.25, the open interest changed by 3 which increased total open position to 13
On 26 May HAVELLS was trading at 1201.00. The strike last trading price was 25.85, which was -1.5 lower than the previous day. The implied volatity was 22.56, the open interest changed by 5 which increased total open position to 9
On 25 May HAVELLS was trading at 1203.80. The strike last trading price was 27.35, which was -3.65 lower than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 4
On 22 May HAVELLS was trading at 1200.90. The strike last trading price was 31, which was -2.55 lower than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 4
On 21 May HAVELLS was trading at 1209.70. The strike last trading price was 34, which was 0 lower than the previous day. The implied volatity was 28.1, the open interest changed by 0 which decreased total open position to 4
On 20 May HAVELLS was trading at 1207.80. The strike last trading price was 33.55, which was -8.45 lower than the previous day. The implied volatity was 28.1, the open interest changed by 2 which increased total open position to 3
On 19 May HAVELLS was trading at 1207.20. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May HAVELLS was trading at 1194.80. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May HAVELLS was trading at 1209.60. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May HAVELLS was trading at 1210.80. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May HAVELLS was trading at 1199.20. The strike last trading price was 42, which was 15.5 higher than the previous day. The implied volatity was 29.78, the open interest changed by 1 which increased total open position to 1
On 12 May HAVELLS was trading at 1190.90. The strike last trading price was 0, which was -26.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HAVELLS was trading at 1230.00. The strike last trading price was 0, which was -26.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HAVELLS was trading at 1255.20. 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
On 7 May HAVELLS was trading at 1268.90. 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 6 May HAVELLS was trading at 1257.30. 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 5 May HAVELLS was trading at 1239.60. 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 May HAVELLS was trading at 1256.60. 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
