IDEA
Vodafone Idea Limited
Historical option data for IDEA
15 May 2026 04:10 PM IST
| IDEA 26-May-2026 (10d) 12 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0
Theta: -0.01
Gamma: 0.22422
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 12.95 | 1.1 | -0.07999999999999985 (-6.78%) | 52.68 | 4,494 | -701 | 3,059 | |||||||||
| 14 May | 12.97 | 1.16 | 0.09999999999999987 (9.43%) | 56.92 | 3,277 | -691 | 3,805 | |||||||||
| 13 May | 12.83 | 1.02 | 0.62 (155.00%) | 57.29 | 12,492 | -1,270 | 4,550 | |||||||||
| 12 May | 11.89 | 0.45 | -0.12999999999999995 (-22.41%) | 0 | 10,012 | 585 | 5,819 | |||||||||
| 11 May | 12.18 | 0.6 | 0.38 (172.73%) | 0 | 20,203 | -1,285 | 5,261 | |||||||||
| 8 May | 11.24 | 0.23 | 0.010000000000000009 (4.55%) | 49.56 | 5,208 | 117 | 6,565 | |||||||||
| 7 May | 11.23 | 0.23 | -0.05000000000000002 (-17.86%) | 48.54 | 3,656 | 275 | 6,439 | |||||||||
| 6 May | 11.30 | 0.28 | 0.10000000000000003 (55.56%) | 51.21 | 10,180 | 336 | 6,190 | |||||||||
| 5 May | 10.80 | 0.19 | 0.04999999999999999 (35.71%) | 54.18 | 9,592 | 185 | 5,857 | |||||||||
| 4 May | 10.52 | 0.14 | 0.05000000000000002 (55.56%) | 53.73 | 12,008 | 1,495 | 5,671 | |||||||||
| 30 Apr | 10.22 | 0.09 | -0.020000000000000004 (-18.18%) | 50.83 | 5,625 | 113 | 4,289 | |||||||||
| 29 Apr | 10.29 | 0.11 | 0.039999999999999994 (57.14%) | 51.16 | 6,687 | 1,356 | 4,176 | |||||||||
| 28 Apr | 9.95 | 0.07 | 0.010000000000000009 (16.67%) | 50.37 | 4,605 | 772 | 2,821 | |||||||||
| 27 Apr | 9.69 | 0.07 | 0 (0.00%) | 55.31 | 1,375 | 154 | 2,053 | |||||||||
| 24 Apr | 9.52 | 0.07 | -0.009999999999999995 (-12.50%) | 55.8 | 988 | 176 | 1,944 | |||||||||
| 23 Apr | 9.58 | 0.08 | 0 (0.00%) | 55.64 | 980 | 136 | 1,758 | |||||||||
| 22 Apr | 9.54 | 0.09 | 0 (0.00%) | 57.98 | 990 | 45 | 1,620 | |||||||||
| 21 Apr | 9.55 | 0.09 | -0.010000000000000009 (-10.00%) | 56.52 | 1,434 | 136 | 1,571 | |||||||||
| 20 Apr | 9.47 | 0.11 | -0.009999999999999995 (-8.33%) | 61.2 | 746 | 123 | 1,435 | |||||||||
| 17 Apr | 9.61 | 0.13 | 0.010000000000000009 (8.33%) | 58 | 524 | 151 | 1,304 | |||||||||
| 16 Apr | 9.53 | 0.12 | -0.010000000000000009 (-7.69%) | 57.47 | 724 | 23 | 1,153 | |||||||||
| 15 Apr | 9.44 | 0.13 | 0.010000000000000009 (8.33%) | 59.51 | 601 | 49 | 1,135 | |||||||||
| 13 Apr | 9.25 | 0.12 | 0.009999999999999995 (9.09%) | 61.36 | 1,206 | 354 | 1,091 | |||||||||
| 10 Apr | 9.25 | 0.12 | 0.009999999999999995 (9.09%) | 58.52 | 267 | 23 | 731 | |||||||||
| 9 Apr | 9.12 | 0.11 | -0.03 (-21.43%) | 58.59 | 253 | 19 | 718 | |||||||||
| 8 Apr | 9.20 | 0.14 | 0.01 (7.69%) | 59.57 | 629 | 73 | 698 | |||||||||
| 7 Apr | 8.63 | 0.13 | -0.03 (-18.75%) | 69.26 | 70 | 14 | 624 | |||||||||
| 6 Apr | 8.76 | 0.16 | 0.01 (6.67%) | 69.73 | 47 | 4 | 611 | |||||||||
| 2 Apr | 8.58 | 0.15 | -0.04 (-21.05%) | 70.06 | 71 | 2 | 606 | |||||||||
| 1 Apr | 8.64 | 0.19 | 0 (0.00%) | 75.2 | 36 | 11 | 603 | |||||||||
| 30 Mar | 8.53 | 0.19 | -0.05 (-20.83%) | 73.26 | 179 | 39 | 590 | |||||||||
| 27 Mar | 8.89 | 0.23 | -0.05 (-17.86%) | 68.49 | 63 | 25 | 550 | |||||||||
| 25 Mar | 9.04 | 0.28 | 0 (0.00%) | 69.54 | 110 | 22 | 525 | |||||||||
| 24 Mar | 8.88 | 0.29 | -0.02 (-6.45%) | 71.64 | 131 | 65 | 502 | |||||||||
| 23 Mar | 8.70 | 0.32 | -0.03 (-8.57%) | 77.78 | 349 | 153 | 408 | |||||||||
| 20 Mar | 9.34 | 0.35 | 0.05 (16.67%) | 66.54 | 55 | 3 | 255 | |||||||||
| 19 Mar | 8.94 | 0.31 | -0.1 (-24.39%) | 69.32 | 150 | 5 | 250 | |||||||||
| 18 Mar | 9.44 | 0.39 | -0.02 (-4.88%) | 67.31 | 60 | 39 | 245 | |||||||||
| 17 Mar | 9.25 | 0.41 | -0.07 (-14.58%) | 71.27 | 57 | 21 | 206 | |||||||||
| 16 Mar | 9.39 | 0.49 | 0.06 (13.95%) | 73.79 | 160 | 89 | 187 | |||||||||
| 13 Mar | 9.27 | 0.44 | -0.01 (-2.22%) | 68.5 | 42 | 14 | 98 | |||||||||
| 12 Mar | 9.56 | 0.45 | -0.06 (-11.76%) | 65.14 | 75 | 36 | 84 | |||||||||
| 11 Mar | 9.71 | 0.51 | -0.06 (-10.53%) | 66.39 | 8 | 3 | 49 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 10.01 | 0.58 | 0.03 (5.45%) | 63.35 | 19 | 8 | 47 | |||||||||
| 9 Mar | 9.91 | 0.55 | -0.09 (-14.06%) | 63.53 | 31 | 8 | 39 | |||||||||
| 6 Mar | 10.06 | 0.64 | 0 (0.00%) | 64.4 | 8 | -1 | 32 | |||||||||
| 5 Mar | 10.22 | 0.64 | 0.12 (23.08%) | 60.32 | 29 | 4 | 32 | |||||||||
| 4 Mar | 9.99 | 0.52 | -0.11 (-17.46%) | 58.66 | 23 | 13 | 27 | |||||||||
| 2 Mar | 10.29 | 0.63 | -0.07 (-10.00%) | 56.44 | 7 | 4 | 14 | |||||||||
| 27 Feb | 10.59 | 0.71 | -0.27 (-27.55%) | 55.42 | 13 | 8 | 9 | |||||||||
For Vodafone Idea Limited - strike price 12 expiring on 26MAY2026
Delta for 12 CE is 0.81
Historical price for 12 CE is as follows
On 15 May IDEA was trading at 12.95. The strike last trading price was 1.1, which was -0.07999999999999985 lower than the previous day. The implied volatity was 52.68, the open interest changed by -701 which decreased total open position to 3059
On 14 May IDEA was trading at 12.97. The strike last trading price was 1.16, which was 0.09999999999999987 higher than the previous day. The implied volatity was 56.92, the open interest changed by -691 which decreased total open position to 3805
On 13 May IDEA was trading at 12.83. The strike last trading price was 1.02, which was 0.62 higher than the previous day. The implied volatity was 57.29, the open interest changed by -1270 which decreased total open position to 4550
On 12 May IDEA was trading at 11.89. The strike last trading price was 0.45, which was -0.12999999999999995 lower than the previous day. The implied volatity was 0, the open interest changed by 585 which increased total open position to 5819
On 11 May IDEA was trading at 12.18. The strike last trading price was 0.6, which was 0.38 higher than the previous day. The implied volatity was 0, the open interest changed by -1285 which decreased total open position to 5261
On 8 May IDEA was trading at 11.24. The strike last trading price was 0.23, which was 0.010000000000000009 higher than the previous day. The implied volatity was 49.56, the open interest changed by 117 which increased total open position to 6565
On 7 May IDEA was trading at 11.23. The strike last trading price was 0.23, which was -0.05000000000000002 lower than the previous day. The implied volatity was 48.54, the open interest changed by 275 which increased total open position to 6439
On 6 May IDEA was trading at 11.30. The strike last trading price was 0.28, which was 0.10000000000000003 higher than the previous day. The implied volatity was 51.21, the open interest changed by 336 which increased total open position to 6190
On 5 May IDEA was trading at 10.80. The strike last trading price was 0.19, which was 0.04999999999999999 higher than the previous day. The implied volatity was 54.18, the open interest changed by 185 which increased total open position to 5857
On 4 May IDEA was trading at 10.52. The strike last trading price was 0.14, which was 0.05000000000000002 higher than the previous day. The implied volatity was 53.73, the open interest changed by 1495 which increased total open position to 5671
On 30 Apr IDEA was trading at 10.22. The strike last trading price was 0.09, which was -0.020000000000000004 lower than the previous day. The implied volatity was 50.83, the open interest changed by 113 which increased total open position to 4289
On 29 Apr IDEA was trading at 10.29. The strike last trading price was 0.11, which was 0.039999999999999994 higher than the previous day. The implied volatity was 51.16, the open interest changed by 1356 which increased total open position to 4176
On 28 Apr IDEA was trading at 9.95. The strike last trading price was 0.07, which was 0.010000000000000009 higher than the previous day. The implied volatity was 50.37, the open interest changed by 772 which increased total open position to 2821
On 27 Apr IDEA was trading at 9.69. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 55.31, the open interest changed by 154 which increased total open position to 2053
On 24 Apr IDEA was trading at 9.52. The strike last trading price was 0.07, which was -0.009999999999999995 lower than the previous day. The implied volatity was 55.8, the open interest changed by 176 which increased total open position to 1944
On 23 Apr IDEA was trading at 9.58. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 55.64, the open interest changed by 136 which increased total open position to 1758
On 22 Apr IDEA was trading at 9.54. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 57.98, the open interest changed by 45 which increased total open position to 1620
On 21 Apr IDEA was trading at 9.55. The strike last trading price was 0.09, which was -0.010000000000000009 lower than the previous day. The implied volatity was 56.52, the open interest changed by 136 which increased total open position to 1571
On 20 Apr IDEA was trading at 9.47. The strike last trading price was 0.11, which was -0.009999999999999995 lower than the previous day. The implied volatity was 61.2, the open interest changed by 123 which increased total open position to 1435
On 17 Apr IDEA was trading at 9.61. The strike last trading price was 0.13, which was 0.010000000000000009 higher than the previous day. The implied volatity was 58, the open interest changed by 151 which increased total open position to 1304
On 16 Apr IDEA was trading at 9.53. The strike last trading price was 0.12, which was -0.010000000000000009 lower than the previous day. The implied volatity was 57.47, the open interest changed by 23 which increased total open position to 1153
On 15 Apr IDEA was trading at 9.44. The strike last trading price was 0.13, which was 0.010000000000000009 higher than the previous day. The implied volatity was 59.51, the open interest changed by 49 which increased total open position to 1135
On 13 Apr IDEA was trading at 9.25. The strike last trading price was 0.12, which was 0.009999999999999995 higher than the previous day. The implied volatity was 61.36, the open interest changed by 354 which increased total open position to 1091
On 10 Apr IDEA was trading at 9.25. The strike last trading price was 0.12, which was 0.009999999999999995 higher than the previous day. The implied volatity was 58.52, the open interest changed by 23 which increased total open position to 731
On 9 Apr IDEA was trading at 9.12. The strike last trading price was 0.11, which was -0.03 lower than the previous day. The implied volatity was 58.59, the open interest changed by 19 which increased total open position to 718
On 8 Apr IDEA was trading at 9.20. The strike last trading price was 0.14, which was 0.01 higher than the previous day. The implied volatity was 59.57, the open interest changed by 73 which increased total open position to 698
On 7 Apr IDEA was trading at 8.63. The strike last trading price was 0.13, which was -0.03 lower than the previous day. The implied volatity was 69.26, the open interest changed by 14 which increased total open position to 624
On 6 Apr IDEA was trading at 8.76. The strike last trading price was 0.16, which was 0.01 higher than the previous day. The implied volatity was 69.73, the open interest changed by 4 which increased total open position to 611
On 2 Apr IDEA was trading at 8.58. The strike last trading price was 0.15, which was -0.04 lower than the previous day. The implied volatity was 70.06, the open interest changed by 2 which increased total open position to 606
On 1 Apr IDEA was trading at 8.64. The strike last trading price was 0.19, which was 0 lower than the previous day. The implied volatity was 75.2, the open interest changed by 11 which increased total open position to 603
On 30 Mar IDEA was trading at 8.53. The strike last trading price was 0.19, which was -0.05 lower than the previous day. The implied volatity was 73.26, the open interest changed by 39 which increased total open position to 590
On 27 Mar IDEA was trading at 8.89. The strike last trading price was 0.23, which was -0.05 lower than the previous day. The implied volatity was 68.49, the open interest changed by 25 which increased total open position to 550
On 25 Mar IDEA was trading at 9.04. The strike last trading price was 0.28, which was 0 lower than the previous day. The implied volatity was 69.54, the open interest changed by 22 which increased total open position to 525
On 24 Mar IDEA was trading at 8.88. The strike last trading price was 0.29, which was -0.02 lower than the previous day. The implied volatity was 71.64, the open interest changed by 65 which increased total open position to 502
On 23 Mar IDEA was trading at 8.70. The strike last trading price was 0.32, which was -0.03 lower than the previous day. The implied volatity was 77.78, the open interest changed by 153 which increased total open position to 408
On 20 Mar IDEA was trading at 9.34. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 66.54, the open interest changed by 3 which increased total open position to 255
On 19 Mar IDEA was trading at 8.94. The strike last trading price was 0.31, which was -0.1 lower than the previous day. The implied volatity was 69.32, the open interest changed by 5 which increased total open position to 250
On 18 Mar IDEA was trading at 9.44. The strike last trading price was 0.39, which was -0.02 lower than the previous day. The implied volatity was 67.31, the open interest changed by 39 which increased total open position to 245
On 17 Mar IDEA was trading at 9.25. The strike last trading price was 0.41, which was -0.07 lower than the previous day. The implied volatity was 71.27, the open interest changed by 21 which increased total open position to 206
On 16 Mar IDEA was trading at 9.39. The strike last trading price was 0.49, which was 0.06 higher than the previous day. The implied volatity was 73.79, the open interest changed by 89 which increased total open position to 187
On 13 Mar IDEA was trading at 9.27. The strike last trading price was 0.44, which was -0.01 lower than the previous day. The implied volatity was 68.5, the open interest changed by 14 which increased total open position to 98
On 12 Mar IDEA was trading at 9.56. The strike last trading price was 0.45, which was -0.06 lower than the previous day. The implied volatity was 65.14, the open interest changed by 36 which increased total open position to 84
On 11 Mar IDEA was trading at 9.71. The strike last trading price was 0.51, which was -0.06 lower than the previous day. The implied volatity was 66.39, the open interest changed by 3 which increased total open position to 49
On 10 Mar IDEA was trading at 10.01. The strike last trading price was 0.58, which was 0.03 higher than the previous day. The implied volatity was 63.35, the open interest changed by 8 which increased total open position to 47
On 9 Mar IDEA was trading at 9.91. The strike last trading price was 0.55, which was -0.09 lower than the previous day. The implied volatity was 63.53, the open interest changed by 8 which increased total open position to 39
On 6 Mar IDEA was trading at 10.06. The strike last trading price was 0.64, which was 0 lower than the previous day. The implied volatity was 64.4, the open interest changed by -1 which decreased total open position to 32
On 5 Mar IDEA was trading at 10.22. The strike last trading price was 0.64, which was 0.12 higher than the previous day. The implied volatity was 60.32, the open interest changed by 4 which increased total open position to 32
On 4 Mar IDEA was trading at 9.99. The strike last trading price was 0.52, which was -0.11 lower than the previous day. The implied volatity was 58.66, the open interest changed by 13 which increased total open position to 27
On 2 Mar IDEA was trading at 10.29. The strike last trading price was 0.63, which was -0.07 lower than the previous day. The implied volatity was 56.44, the open interest changed by 4 which increased total open position to 14
On 27 Feb IDEA was trading at 10.59. The strike last trading price was 0.71, which was -0.27 lower than the previous day. The implied volatity was 55.42, the open interest changed by 8 which increased total open position to 9
| IDEA 26-May-2026 (10d) 12 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0
Theta: -0.02
Gamma: 0.20508
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 12.95 | 0.21 | 0.03 (16.67%) | 64.92 | 7,844 | -101 | 2,432 |
| 14 May | 12.97 | 0.19 | -0.03 (-13.64%) | 60.12 | 4,975 | -135 | 2,530 |
| 13 May | 12.83 | 0.24 | -0.22999999999999998 (-48.94%) | 57.8 | 10,290 | 494 | 2,673 |
| 12 May | 11.89 | 0.42 | 0.08999999999999997 (27.27%) | 45.18 | 3,484 | 5 | 2,178 |
| 11 May | 12.18 | 0.32 | -0.6000000000000001 (-65.22%) | 42.52 | 8,630 | 1,028 | 2,178 |
| 8 May | 11.24 | 0.94 | 0.009999999999999898 (1.08%) | 46.82 | 249 | -5 | 1,155 |
| 7 May | 11.23 | 0.93 | 0.06000000000000005 (6.90%) | 46.2 | 260 | -13 | 1,159 |
| 6 May | 11.30 | 0.89 | -0.39 (-30.47%) | 42.37 | 716 | 29 | 1,171 |
| 5 May | 10.80 | 1.28 | -0.24 (-15.79%) | 45.43 | 509 | -119 | 1,141 |
| 4 May | 10.52 | 1.5 | -0.30000000000000004 (-16.67%) | 47.86 | 508 | 220 | 1,263 |
| 30 Apr | 10.22 | 1.81 | 0.09000000000000008 (5.23%) | 42.75 | 61 | 15 | 1,058 |
| 29 Apr | 10.29 | 1.72 | -0.2899999999999998 (-14.43%) | 46.84 | 636 | 373 | 1,044 |
| 28 Apr | 9.95 | 2.03 | -0.2200000000000002 (-9.78%) | 38.71 | 231 | 110 | 665 |
| 27 Apr | 9.69 | 2.25 | -0.16999999999999993 (-7.02%) | 53 | 184 | 89 | 555 |
| 24 Apr | 9.52 | 2.44 | 0.06000000000000005 (2.52%) | 41.97 | 112 | 68 | 466 |
| 23 Apr | 9.58 | 2.39 | -0.029999999999999805 (-1.24%) | 44.38 | 68 | 35 | 397 |
| 22 Apr | 9.54 | 2.46 | 0.029999999999999805 (1.23%) | 52.1 | 117 | 85 | 362 |
| 21 Apr | 9.55 | 2.44 | -0.08000000000000007 (-3.17%) | 47.33 | 131 | 102 | 277 |
| 20 Apr | 9.47 | 2.52 | 0.08999999999999986 (3.70%) | 48.48 | 34 | 33 | 174 |
| 17 Apr | 9.61 | 2.43 | -0.04999999999999982 (-2.02%) | 49.66 | 62 | 50 | 139 |
| 16 Apr | 9.53 | 2.48 | -0.06999999999999984 (-2.75%) | 44.77 | 9 | 4 | 87 |
| 15 Apr | 9.44 | 2.57 | -0.15000000000000036 (-5.51%) | 58.36 | 30 | 21 | 83 |
| 13 Apr | 9.25 | 2.72 | -0.020000000000000018 (-0.73%) | 46.06 | 4 | 1 | 59 |
| 10 Apr | 9.25 | 2.74 | -0.11999999999999966 (-4.20%) | 46.06 | 4 | 2 | 58 |
| 9 Apr | 9.12 | 2.86 | 0.1 (3.62%) | 60.53 | 4 | 2 | 57 |
| 8 Apr | 9.20 | 2.77 | -0.56 (-16.82%) | 62.89 | 4 | 2 | 55 |
| 7 Apr | 8.63 | 3.33 | 0.08 (2.46%) | 69.05 | 5 | -2 | 53 |
| 6 Apr | 8.76 | 3.25 | -0.25 (-7.14%) | 67.26 | 1 | 0 | 55 |
| 2 Apr | 8.58 | 3.5 | 0.43 (14.01%) | - | 0 | 0 | 55 |
| 1 Apr | 8.64 | 3.5 | 0.43 (14.01%) | - | 0 | 0 | 55 |
| 30 Mar | 8.53 | 3.5 | 0.43 (14.01%) | - | 1 | 0 | 55 |
| 27 Mar | 8.89 | 3.05 | -0.05 (-1.61%) | 60.41 | 8 | 2 | 50 |
| 25 Mar | 9.04 | 3.1 | 0.3 (10.71%) | - | 0 | 0 | 48 |
| 24 Mar | 8.88 | 3.1 | 0.3 (10.71%) | 63.55 | 5 | 0 | 45 |
| 23 Mar | 8.70 | 2.8 | -0.4 (-12.50%) | - | 0 | 0 | 45 |
| 20 Mar | 9.34 | 2.8 | -0.4 (-12.50%) | 67.96 | 9 | 2 | 38 |
| 19 Mar | 8.94 | 3.2 | 0.4 (14.29%) | 79.74 | 7 | 0 | 29 |
| 18 Mar | 9.44 | 2.8 | -0.1 (-3.45%) | 72.11 | 1 | 0 | 29 |
| 17 Mar | 9.25 | 2.9 | 0 (0.00%) | 69.06 | 4 | 1 | 29 |
| 16 Mar | 9.39 | 2.9 | 0.96 (49.48%) | - | 1 | 0 | 0 |
| 13 Mar | 9.27 | 2.9 | 0.96 (49.48%) | 75.37 | 1 | 0 | 0 |
| 12 Mar | 9.56 | 1.94 | 0 (0.00%) | - | 0 | 1 | 0 |
| 11 Mar | 9.71 | 1.94 | 0 (0.00%) | 22.47 | 1 | 0 | 27 |
| 10 Mar | 10.01 | 1.94 | -0.37 (-16.02%) | - | 0 | 0 | 27 |
| 9 Mar | 9.91 | 1.94 | -0.37 (-16.02%) | - | 0 | 0 | 27 |
| 6 Mar | 10.06 | 1.94 | -0.37 (-16.02%) | 41.77 | 1 | 0 | 27 |
| 5 Mar | 10.22 | 2.31 | 0.02 (0.87%) | 69.83 | 1 | 0 | 26 |
| 4 Mar | 9.99 | 2.33 | 0.23 (10.95%) | 60.97 | 13 | 11 | 26 |
| 2 Mar | 10.29 | 2.1 | 0.29 (16.02%) | 61.49 | 1 | 0 | 14 |
| 27 Feb | 10.59 | 1.83 | -0.16 (-8.04%) | 53.21 | 17 | 8 | 8 |
For Vodafone Idea Limited - strike price 12 expiring on 26MAY2026
Delta for 12 PE is -0.23
Historical price for 12 PE is as follows
On 15 May IDEA was trading at 12.95. The strike last trading price was 0.21, which was 0.03 higher than the previous day. The implied volatity was 64.92, the open interest changed by -101 which decreased total open position to 2432
On 14 May IDEA was trading at 12.97. The strike last trading price was 0.19, which was -0.03 lower than the previous day. The implied volatity was 60.12, the open interest changed by -135 which decreased total open position to 2530
On 13 May IDEA was trading at 12.83. The strike last trading price was 0.24, which was -0.22999999999999998 lower than the previous day. The implied volatity was 57.8, the open interest changed by 494 which increased total open position to 2673
On 12 May IDEA was trading at 11.89. The strike last trading price was 0.42, which was 0.08999999999999997 higher than the previous day. The implied volatity was 45.18, the open interest changed by 5 which increased total open position to 2178
On 11 May IDEA was trading at 12.18. The strike last trading price was 0.32, which was -0.6000000000000001 lower than the previous day. The implied volatity was 42.52, the open interest changed by 1028 which increased total open position to 2178
On 8 May IDEA was trading at 11.24. The strike last trading price was 0.94, which was 0.009999999999999898 higher than the previous day. The implied volatity was 46.82, the open interest changed by -5 which decreased total open position to 1155
On 7 May IDEA was trading at 11.23. The strike last trading price was 0.93, which was 0.06000000000000005 higher than the previous day. The implied volatity was 46.2, the open interest changed by -13 which decreased total open position to 1159
On 6 May IDEA was trading at 11.30. The strike last trading price was 0.89, which was -0.39 lower than the previous day. The implied volatity was 42.37, the open interest changed by 29 which increased total open position to 1171
On 5 May IDEA was trading at 10.80. The strike last trading price was 1.28, which was -0.24 lower than the previous day. The implied volatity was 45.43, the open interest changed by -119 which decreased total open position to 1141
On 4 May IDEA was trading at 10.52. The strike last trading price was 1.5, which was -0.30000000000000004 lower than the previous day. The implied volatity was 47.86, the open interest changed by 220 which increased total open position to 1263
On 30 Apr IDEA was trading at 10.22. The strike last trading price was 1.81, which was 0.09000000000000008 higher than the previous day. The implied volatity was 42.75, the open interest changed by 15 which increased total open position to 1058
On 29 Apr IDEA was trading at 10.29. The strike last trading price was 1.72, which was -0.2899999999999998 lower than the previous day. The implied volatity was 46.84, the open interest changed by 373 which increased total open position to 1044
On 28 Apr IDEA was trading at 9.95. The strike last trading price was 2.03, which was -0.2200000000000002 lower than the previous day. The implied volatity was 38.71, the open interest changed by 110 which increased total open position to 665
On 27 Apr IDEA was trading at 9.69. The strike last trading price was 2.25, which was -0.16999999999999993 lower than the previous day. The implied volatity was 53, the open interest changed by 89 which increased total open position to 555
On 24 Apr IDEA was trading at 9.52. The strike last trading price was 2.44, which was 0.06000000000000005 higher than the previous day. The implied volatity was 41.97, the open interest changed by 68 which increased total open position to 466
On 23 Apr IDEA was trading at 9.58. The strike last trading price was 2.39, which was -0.029999999999999805 lower than the previous day. The implied volatity was 44.38, the open interest changed by 35 which increased total open position to 397
On 22 Apr IDEA was trading at 9.54. The strike last trading price was 2.46, which was 0.029999999999999805 higher than the previous day. The implied volatity was 52.1, the open interest changed by 85 which increased total open position to 362
On 21 Apr IDEA was trading at 9.55. The strike last trading price was 2.44, which was -0.08000000000000007 lower than the previous day. The implied volatity was 47.33, the open interest changed by 102 which increased total open position to 277
On 20 Apr IDEA was trading at 9.47. The strike last trading price was 2.52, which was 0.08999999999999986 higher than the previous day. The implied volatity was 48.48, the open interest changed by 33 which increased total open position to 174
On 17 Apr IDEA was trading at 9.61. The strike last trading price was 2.43, which was -0.04999999999999982 lower than the previous day. The implied volatity was 49.66, the open interest changed by 50 which increased total open position to 139
On 16 Apr IDEA was trading at 9.53. The strike last trading price was 2.48, which was -0.06999999999999984 lower than the previous day. The implied volatity was 44.77, the open interest changed by 4 which increased total open position to 87
On 15 Apr IDEA was trading at 9.44. The strike last trading price was 2.57, which was -0.15000000000000036 lower than the previous day. The implied volatity was 58.36, the open interest changed by 21 which increased total open position to 83
On 13 Apr IDEA was trading at 9.25. The strike last trading price was 2.72, which was -0.020000000000000018 lower than the previous day. The implied volatity was 46.06, the open interest changed by 1 which increased total open position to 59
On 10 Apr IDEA was trading at 9.25. The strike last trading price was 2.74, which was -0.11999999999999966 lower than the previous day. The implied volatity was 46.06, the open interest changed by 2 which increased total open position to 58
On 9 Apr IDEA was trading at 9.12. The strike last trading price was 2.86, which was 0.1 higher than the previous day. The implied volatity was 60.53, the open interest changed by 2 which increased total open position to 57
On 8 Apr IDEA was trading at 9.20. The strike last trading price was 2.77, which was -0.56 lower than the previous day. The implied volatity was 62.89, the open interest changed by 2 which increased total open position to 55
On 7 Apr IDEA was trading at 8.63. The strike last trading price was 3.33, which was 0.08 higher than the previous day. The implied volatity was 69.05, the open interest changed by -2 which decreased total open position to 53
On 6 Apr IDEA was trading at 8.76. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 67.26, the open interest changed by 0 which decreased total open position to 55
On 2 Apr IDEA was trading at 8.58. The strike last trading price was 3.5, which was 0.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 1 Apr IDEA was trading at 8.64. The strike last trading price was 3.5, which was 0.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 30 Mar IDEA was trading at 8.53. The strike last trading price was 3.5, which was 0.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 27 Mar IDEA was trading at 8.89. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 60.41, the open interest changed by 2 which increased total open position to 50
On 25 Mar IDEA was trading at 9.04. The strike last trading price was 3.1, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 24 Mar IDEA was trading at 8.88. The strike last trading price was 3.1, which was 0.3 higher than the previous day. The implied volatity was 63.55, the open interest changed by 0 which decreased total open position to 45
On 23 Mar IDEA was trading at 8.70. The strike last trading price was 2.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 20 Mar IDEA was trading at 9.34. The strike last trading price was 2.8, which was -0.4 lower than the previous day. The implied volatity was 67.96, the open interest changed by 2 which increased total open position to 38
On 19 Mar IDEA was trading at 8.94. The strike last trading price was 3.2, which was 0.4 higher than the previous day. The implied volatity was 79.74, the open interest changed by 0 which decreased total open position to 29
On 18 Mar IDEA was trading at 9.44. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 72.11, the open interest changed by 0 which decreased total open position to 29
On 17 Mar IDEA was trading at 9.25. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 69.06, the open interest changed by 1 which increased total open position to 29
On 16 Mar IDEA was trading at 9.39. The strike last trading price was 2.9, which was 0.96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IDEA was trading at 9.27. The strike last trading price was 2.9, which was 0.96 higher than the previous day. The implied volatity was 75.37, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IDEA was trading at 9.56. The strike last trading price was 1.94, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar IDEA was trading at 9.71. The strike last trading price was 1.94, which was 0 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 27
On 10 Mar IDEA was trading at 10.01. The strike last trading price was 1.94, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Mar IDEA was trading at 9.91. The strike last trading price was 1.94, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 6 Mar IDEA was trading at 10.06. The strike last trading price was 1.94, which was -0.37 lower than the previous day. The implied volatity was 41.77, the open interest changed by 0 which decreased total open position to 27
On 5 Mar IDEA was trading at 10.22. The strike last trading price was 2.31, which was 0.02 higher than the previous day. The implied volatity was 69.83, the open interest changed by 0 which decreased total open position to 26
On 4 Mar IDEA was trading at 9.99. The strike last trading price was 2.33, which was 0.23 higher than the previous day. The implied volatity was 60.97, the open interest changed by 11 which increased total open position to 26
On 2 Mar IDEA was trading at 10.29. The strike last trading price was 2.1, which was 0.29 higher than the previous day. The implied volatity was 61.49, the open interest changed by 0 which decreased total open position to 14
On 27 Feb IDEA was trading at 10.59. The strike last trading price was 1.83, which was -0.16 lower than the previous day. The implied volatity was 53.21, the open interest changed by 8 which increased total open position to 8
