IDEA

Vodafone Idea Limited

10.74 +0.45 (4.37%)

L: 10.1 H: 10.81

Back to Option Chain

Historical option data for IDEA
09 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

IDEA 30-DEC-2025 13 CE
Delta: 0.16 Vega: 0.01 Theta: -0.01 Gamma: 0.13
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	10.74	0.14 ₹ 10,006.5	0.04 2859.00	70.37	11,420 81,62,44,500	-335 -2,39,44,125	4,897 35,00,13,075
8 Dec	10.29	0.11 ₹ 7,862.25	-0.06 -4288.50	-	11,488 82,11,04,800	286 2,04,41,850	5,206 37,20,98,850
5 Dec	10.80	0.17 ₹ 12,150.75	0.02 1429.50	68.01	8,084 57,78,03,900	-38 -27,16,050	4,946 35,35,15,350
4 Dec	10.68	0.15 ₹ 10,721.25	0.01 714.75	65.98	14,619 1,04,48,93,025	147 1,05,06,825	4,984 35,62,31,400
3 Dec	10.55	0.15 ₹ 10,721.25	0.07 5003.25	67.43	11,348 81,10,98,300	266 1,90,12,350	4,852 34,67,96,700
2 Dec	10.13	0.09 ₹ 6,432.75	0.03 2144.25	65.13	7,591 54,25,66,725	40 28,59,000	4,586 32,77,84,350

1 Dec	9.93	0.07 ₹ 5,003.25	0.01 714.75	-	5,566 39,78,29,850	114 81,48,150	4,476 31,99,22,100
28 Nov	9.96	0.06 ₹ 4,288.5	-0.01 -714.75	58.74	3,216 22,98,63,600	37 26,44,575	4,332 30,96,29,700
27 Nov	10.11	0.07 ₹ 5,003.25	0 0.00	57.32	5,205 37,20,27,375	460 3,28,78,500	4,295 30,69,85,125
26 Nov	10.08	0.08 ₹ 5,718	0 0.00	58.08	6,834 48,84,60,150	1,802 12,87,97,950	3,837 27,42,49,575
25 Nov	10.05	0.09 ₹ 6,432.75	0.01 714.75	59.10	2,091 14,94,54,225	575 4,10,98,125	2,031 14,51,65,725
24 Nov	9.98	0.08 ₹ 5,718	-0.01 -714.75	58.90	1,670 11,93,63,250	186 1,32,94,350	1,455 10,39,96,125
21 Nov	9.97	0.1 ₹ 7,147.5	-0.04 -2859.00	58.26	1,280 9,14,88,000	65 46,45,875	1,268 9,06,30,300
20 Nov	10.17	0.14 ₹ 10,006.5	-0.07 -5003.25	60.87	1,765 12,61,53,375	129 92,20,275	1,204 8,60,55,900
19 Nov	10.69	0.22 ₹ 15,724.5	-0.02 -1429.50	59.44	1,470 10,50,68,250	185 1,32,22,875	1,068 7,63,35,300
18 Nov	10.74	0.25 ₹ 17,868.75	-0.03 -2144.25	60.08	806 5,76,08,850	137 97,92,075	880 6,28,98,000
17 Nov	10.93	0.29 ₹ 20,727.75	0 0.00	59.14	902 6,44,70,450	141 1,00,77,975	743 5,31,05,925
14 Nov	10.94	0.3 ₹ 21,442.5	0.09 6432.75	57.43	1,110 7,93,37,250	407 2,90,90,325	600 4,28,85,000
13 Nov	10.47	0.21 ₹ 15,009.75	-0.02 -1429.50	57.74	280 2,00,13,000	81 57,89,475	193 1,37,94,675
12 Nov	10.37	0.23 ₹ 16,439.25	0 0.00	61.82	184 1,31,51,400	36 25,73,100	112 80,05,200
11 Nov	10.24	0.23 ₹ 16,439.25	0.1 7147.50	63.96	133 95,06,175	24 17,15,400	75 53,60,625
10 Nov	9.50	0.13 ₹ 9,291.75	-0.03 -2144.25	63.87	58 41,45,550	35 25,01,625	52 37,16,700
7 Nov	9.61	0.16 ₹ 11,436	0.04 2859.00	64.30	17 12,15,075	-3 -2,14,425	17 12,15,075
6 Nov	9.27	0.12 ₹ 8,577	-0.13 -9291.75	64.67	50 35,73,750	16 11,43,600	16 11,43,600
4 Nov	9.41	0.25 ₹ 17,868.75	0 0.00	26.85	0 0	0 0	0 0
3 Nov	9.54	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	8.73	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	8.73	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	9.36	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Vodafone Idea Limited - strike price 13 expiring on 30DEC2025

Delta for 13 CE is 0.16

Historical price for 13 CE is as follows

On 9 Dec IDEA was trading at 10.74. The strike last trading price was 0.14, which was 0.04 higher than the previous day. The implied volatity was 70.37, the open interest changed by -335 which decreased total open position to 4897

On 8 Dec IDEA was trading at 10.29. The strike last trading price was 0.11, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 286 which increased total open position to 5206

On 5 Dec IDEA was trading at 10.80. The strike last trading price was 0.17, which was 0.02 higher than the previous day. The implied volatity was 68.01, the open interest changed by -38 which decreased total open position to 4946

On 4 Dec IDEA was trading at 10.68. The strike last trading price was 0.15, which was 0.01 higher than the previous day. The implied volatity was 65.98, the open interest changed by 147 which increased total open position to 4984

On 3 Dec IDEA was trading at 10.55. The strike last trading price was 0.15, which was 0.07 higher than the previous day. The implied volatity was 67.43, the open interest changed by 266 which increased total open position to 4852

On 2 Dec IDEA was trading at 10.13. The strike last trading price was 0.09, which was 0.03 higher than the previous day. The implied volatity was 65.13, the open interest changed by 40 which increased total open position to 4586

On 1 Dec IDEA was trading at 9.93. The strike last trading price was 0.07, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 4476

On 28 Nov IDEA was trading at 9.96. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 58.74, the open interest changed by 37 which increased total open position to 4332

On 27 Nov IDEA was trading at 10.11. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 57.32, the open interest changed by 460 which increased total open position to 4295

On 26 Nov IDEA was trading at 10.08. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 58.08, the open interest changed by 1802 which increased total open position to 3837

On 25 Nov IDEA was trading at 10.05. The strike last trading price was 0.09, which was 0.01 higher than the previous day. The implied volatity was 59.10, the open interest changed by 575 which increased total open position to 2031

On 24 Nov IDEA was trading at 9.98. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 58.90, the open interest changed by 186 which increased total open position to 1455

On 21 Nov IDEA was trading at 9.97. The strike last trading price was 0.1, which was -0.04 lower than the previous day. The implied volatity was 58.26, the open interest changed by 65 which increased total open position to 1268

On 20 Nov IDEA was trading at 10.17. The strike last trading price was 0.14, which was -0.07 lower than the previous day. The implied volatity was 60.87, the open interest changed by 129 which increased total open position to 1204

On 19 Nov IDEA was trading at 10.69. The strike last trading price was 0.22, which was -0.02 lower than the previous day. The implied volatity was 59.44, the open interest changed by 185 which increased total open position to 1068

On 18 Nov IDEA was trading at 10.74. The strike last trading price was 0.25, which was -0.03 lower than the previous day. The implied volatity was 60.08, the open interest changed by 137 which increased total open position to 880

On 17 Nov IDEA was trading at 10.93. The strike last trading price was 0.29, which was 0 lower than the previous day. The implied volatity was 59.14, the open interest changed by 141 which increased total open position to 743

On 14 Nov IDEA was trading at 10.94. The strike last trading price was 0.3, which was 0.09 higher than the previous day. The implied volatity was 57.43, the open interest changed by 407 which increased total open position to 600

On 13 Nov IDEA was trading at 10.47. The strike last trading price was 0.21, which was -0.02 lower than the previous day. The implied volatity was 57.74, the open interest changed by 81 which increased total open position to 193

On 12 Nov IDEA was trading at 10.37. The strike last trading price was 0.23, which was 0 lower than the previous day. The implied volatity was 61.82, the open interest changed by 36 which increased total open position to 112

On 11 Nov IDEA was trading at 10.24. The strike last trading price was 0.23, which was 0.1 higher than the previous day. The implied volatity was 63.96, the open interest changed by 24 which increased total open position to 75

On 10 Nov IDEA was trading at 9.50. The strike last trading price was 0.13, which was -0.03 lower than the previous day. The implied volatity was 63.87, the open interest changed by 35 which increased total open position to 52

On 7 Nov IDEA was trading at 9.61. The strike last trading price was 0.16, which was 0.04 higher than the previous day. The implied volatity was 64.30, the open interest changed by -3 which decreased total open position to 17

On 6 Nov IDEA was trading at 9.27. The strike last trading price was 0.12, which was -0.13 lower than the previous day. The implied volatity was 64.67, the open interest changed by 16 which increased total open position to 16

On 4 Nov IDEA was trading at 9.41. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 0

On 3 Nov IDEA was trading at 9.54. 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 31 Oct IDEA was trading at 8.73. 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 30 Oct IDEA was trading at 8.73. 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 29 Oct IDEA was trading at 9.36. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

IDEA 30DEC2025 13 PE
Delta: -0.86 Vega: 0.01 Theta: -0.01 Gamma: 0.13
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	10.74	2.28 ₹ 1,62,963	-0.46 -32878.50	66.16	49 35,02,275	-6 -4,28,850	435 3,10,91,625
8 Dec	10.29	2.78 ₹ 1,98,700.5	0.49 35022.75	-	59 42,17,025	13 9,29,175	440 3,14,49,000
5 Dec	10.80	2.29 ₹ 1,63,677.75	-0.19 -13580.25	66.46	20 14,29,500	-2 -1,42,950	427 3,05,19,825
4 Dec	10.68	2.48 ₹ 1,77,258	-0.02 -1429.50	80.39	33 23,58,675	21 15,00,975	429 3,06,62,775
3 Dec	10.55	2.5 ₹ 1,78,687.5	-0.35 -25016.25	69.64	47 33,59,325	7 5,00,325	408 2,91,61,800
2 Dec	10.13	2.85 ₹ 2,03,703.75	-0.13 -9291.75	-	58 41,45,550	26 18,58,350	397 2,83,75,575
1 Dec	9.93	2.98 ₹ 2,12,995.5	0.03 2144.25	-	15 10,72,125	6 4,28,850	372 2,65,88,700
28 Nov	9.96	2.95 ₹ 2,10,851.25	0.21 15009.75	51.70	12 8,57,700	2 1,42,950	365 2,60,88,375
27 Nov	10.11	2.74 ₹ 1,95,841.5	-0.11 -7862.25	-	18 12,86,550	10 7,14,750	364 2,60,16,900
26 Nov	10.08	2.85 ₹ 2,03,703.75	-0.05 -3573.75	59.91	44 31,44,900	27 19,29,825	355 2,53,73,625
25 Nov	10.05	2.88 ₹ 2,05,848	-0.1 -7147.50	62.94	296 2,11,56,600	163 1,16,50,425	327 2,33,72,325
24 Nov	9.98	2.98 ₹ 2,12,995.5	0.05 3573.75	60.21	89 63,61,275	46 32,87,850	159 1,13,64,525
21 Nov	9.97	2.93 ₹ 2,09,421.75	0.38 27160.50	62.38	32 22,87,200	17 12,15,075	112 80,05,200
20 Nov	10.17	2.55 ₹ 1,82,261.25	0.21 15009.75	-	4 2,85,900	1 71,475	95 67,90,125
19 Nov	10.69	2.34 ₹ 1,67,251.5	0.01 714.75	53.75	47 33,59,325	23 16,43,925	94 67,18,650
18 Nov	10.74	2.33 ₹ 1,66,536.75	0.11 7862.25	58.08	1 71,475	0 0	70 50,03,250
17 Nov	10.93	2.22 ₹ 1,58,674.5	0.03 2144.25	60.18	18 12,86,550	2 1,42,950	60 42,88,500
14 Nov	10.94	2.18 ₹ 1,55,815.5	-0.37 -26445.75	56.84	57 40,74,075	50 35,73,750	56 40,02,600
13 Nov	10.47	2.55 ₹ 1,82,261.25	-0.18 -12865.50	57.38	2 1,42,950	-1 -71,475	5 3,57,375
12 Nov	10.37	2.73 ₹ 1,95,126.75	-0.07 -5003.25	63.50	2 1,42,950	1 71,475	5 3,57,375
11 Nov	10.24	2.8 ₹ 2,00,130	-0.85 -60753.75	57.08	4 2,85,900	3 2,14,425	3 2,14,425
10 Nov	9.50	3.65 ₹ 2,60,883.75	0 0.00	-	0 0	0 0	0 0
7 Nov	9.61	3.65 ₹ 2,60,883.75	0 0.00	-	0 0	0 0	0 0
6 Nov	9.27	3.65 ₹ 2,60,883.75	0 0.00	-	0 0	0 0	0 0
4 Nov	9.41	3.65 ₹ 2,60,883.75	0 0.00	-	0 0	0 0	0 0
3 Nov	9.54	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	8.73	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	8.73	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	9.36	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Vodafone Idea Limited - strike price 13 expiring on 30DEC2025

Delta for 13 PE is -0.86

Historical price for 13 PE is as follows

On 9 Dec IDEA was trading at 10.74. The strike last trading price was 2.28, which was -0.46 lower than the previous day. The implied volatity was 66.16, the open interest changed by -6 which decreased total open position to 435

On 8 Dec IDEA was trading at 10.29. The strike last trading price was 2.78, which was 0.49 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 440

On 5 Dec IDEA was trading at 10.80. The strike last trading price was 2.29, which was -0.19 lower than the previous day. The implied volatity was 66.46, the open interest changed by -2 which decreased total open position to 427

On 4 Dec IDEA was trading at 10.68. The strike last trading price was 2.48, which was -0.02 lower than the previous day. The implied volatity was 80.39, the open interest changed by 21 which increased total open position to 429

On 3 Dec IDEA was trading at 10.55. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was 69.64, the open interest changed by 7 which increased total open position to 408

On 2 Dec IDEA was trading at 10.13. The strike last trading price was 2.85, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 397

On 1 Dec IDEA was trading at 9.93. The strike last trading price was 2.98, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 372

On 28 Nov IDEA was trading at 9.96. The strike last trading price was 2.95, which was 0.21 higher than the previous day. The implied volatity was 51.70, the open interest changed by 2 which increased total open position to 365

On 27 Nov IDEA was trading at 10.11. The strike last trading price was 2.74, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 364

On 26 Nov IDEA was trading at 10.08. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 59.91, the open interest changed by 27 which increased total open position to 355

On 25 Nov IDEA was trading at 10.05. The strike last trading price was 2.88, which was -0.1 lower than the previous day. The implied volatity was 62.94, the open interest changed by 163 which increased total open position to 327

On 24 Nov IDEA was trading at 9.98. The strike last trading price was 2.98, which was 0.05 higher than the previous day. The implied volatity was 60.21, the open interest changed by 46 which increased total open position to 159

On 21 Nov IDEA was trading at 9.97. The strike last trading price was 2.93, which was 0.38 higher than the previous day. The implied volatity was 62.38, the open interest changed by 17 which increased total open position to 112

On 20 Nov IDEA was trading at 10.17. The strike last trading price was 2.55, which was 0.21 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 95

On 19 Nov IDEA was trading at 10.69. The strike last trading price was 2.34, which was 0.01 higher than the previous day. The implied volatity was 53.75, the open interest changed by 23 which increased total open position to 94

On 18 Nov IDEA was trading at 10.74. The strike last trading price was 2.33, which was 0.11 higher than the previous day. The implied volatity was 58.08, the open interest changed by 0 which decreased total open position to 70

On 17 Nov IDEA was trading at 10.93. The strike last trading price was 2.22, which was 0.03 higher than the previous day. The implied volatity was 60.18, the open interest changed by 2 which increased total open position to 60

On 14 Nov IDEA was trading at 10.94. The strike last trading price was 2.18, which was -0.37 lower than the previous day. The implied volatity was 56.84, the open interest changed by 50 which increased total open position to 56

On 13 Nov IDEA was trading at 10.47. The strike last trading price was 2.55, which was -0.18 lower than the previous day. The implied volatity was 57.38, the open interest changed by -1 which decreased total open position to 5

On 12 Nov IDEA was trading at 10.37. The strike last trading price was 2.73, which was -0.07 lower than the previous day. The implied volatity was 63.50, the open interest changed by 1 which increased total open position to 5

On 11 Nov IDEA was trading at 10.24. The strike last trading price was 2.8, which was -0.85 lower than the previous day. The implied volatity was 57.08, the open interest changed by 3 which increased total open position to 3

On 10 Nov IDEA was trading at 9.50. The strike last trading price was 3.65, 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 Nov IDEA was trading at 9.61. The strike last trading price was 3.65, 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 Nov IDEA was trading at 9.27. The strike last trading price was 3.65, 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 Nov IDEA was trading at 9.41. The strike last trading price was 3.65, 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 IDEA

IDEA

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