IDEA
Vodafone Idea Limited
Historical option data for IDEA
11 Oct 2024 04:13 PM IST
| IDEA 13 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 11 Oct | 9.18 | 0.05 | 0.00 | 21,60,000 | -11,60,000 | 10,33,60,000 | ||||
| 10 Oct | 9.31 | 0.05 | 0.00 | 14,40,000 | 2,00,000 | 10,45,60,000 | ||||
| 9 Oct | 9.19 | 0.05 | -0.05 | 53,60,000 | -18,40,000 | 10,47,60,000 | ||||
|
|
||||||||||
| 8 Oct | 9.50 | 0.1 | 0.05 | 34,80,000 | -6,00,000 | 10,70,40,000 | ||||
| 7 Oct | 9.16 | 0.05 | -0.05 | 1,35,60,000 | -45,60,000 | 10,79,60,000 | ||||
| 4 Oct | 9.79 | 0.1 | 0.00 | 5,30,40,000 | -2,80,000 | 11,24,80,000 | ||||
| 3 Oct | 9.87 | 0.1 | 0.00 | 2,77,60,000 | 32,00,000 | 11,26,40,000 | ||||
| 1 Oct | 10.17 | 0.1 | -0.05 | 2,48,80,000 | 46,80,000 | 10,98,40,000 | ||||
| 30 Sept | 10.36 | 0.15 | -0.05 | 3,19,60,000 | 66,00,000 | 10,51,20,000 | ||||
| 27 Sept | 10.66 | 0.2 | 0.05 | 12,78,80,000 | 2,11,20,000 | 9,88,80,000 | ||||
| 26 Sept | 10.38 | 0.15 | 0.00 | 65,60,000 | -18,80,000 | 7,78,00,000 | ||||
| 25 Sept | 10.36 | 0.15 | -0.10 | 8,80,000 | -8,40,000 | 7,97,20,000 | ||||
| 24 Sept | 10.67 | 0.25 | -0.05 | 56,40,000 | -50,00,000 | 8,06,80,000 | ||||
| 23 Sept | 10.82 | 0.3 | 0.10 | 15,13,60,000 | 2,03,20,000 | 8,70,80,000 | ||||
| 20 Sept | 10.47 | 0.2 | -0.15 | 8,71,60,000 | 1,63,20,000 | 6,69,60,000 | ||||
| 19 Sept | 10.38 | 0.35 | -0.60 | 16,49,60,000 | 2,92,40,000 | 5,01,60,000 | ||||
| 18 Sept | 12.90 | 0.95 | -0.10 | 2,63,60,000 | 54,80,000 | 2,09,20,000 | ||||
| 17 Sept | 13.12 | 1.05 | -0.10 | 1,34,00,000 | 38,80,000 | 1,54,40,000 | ||||
| 16 Sept | 13.24 | 1.15 | -0.15 | 84,80,000 | 18,80,000 | 1,14,80,000 | ||||
| 13 Sept | 13.41 | 1.3 | -0.10 | 52,40,000 | 13,20,000 | 96,40,000 | ||||
| 12 Sept | 13.52 | 1.4 | 0.25 | 1,06,80,000 | 21,60,000 | 84,00,000 | ||||
| 11 Sept | 13.14 | 1.15 | -0.40 | 38,80,000 | 15,20,000 | 62,00,000 | ||||
| 10 Sept | 13.53 | 1.55 | 0.10 | 38,80,000 | 14,80,000 | 46,40,000 | ||||
| 9 Sept | 13.20 | 1.45 | -0.10 | 14,40,000 | -2,00,000 | 31,20,000 | ||||
| 6 Sept | 13.35 | 1.55 | -2.40 | 46,80,000 | 33,20,000 | 33,20,000 | ||||
| 5 Sept | 15.09 | 3.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 14.83 | 3.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 15.11 | 3.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 15.05 | 3.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 15.64 | 3.95 | 0 | 0 | 0 | |||||
For Vodafone Idea Limited - strike price 13 expiring on 31OCT2024
Delta for 13 CE is -
Historical price for 13 CE is as follows
On 11 Oct IDEA was trading at 9.18. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1160000 which decreased total open position to 103360000
On 10 Oct IDEA was trading at 9.31. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 104560000
On 9 Oct IDEA was trading at 9.19. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1840000 which decreased total open position to 104760000
On 8 Oct IDEA was trading at 9.50. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -600000 which decreased total open position to 107040000
On 7 Oct IDEA was trading at 9.16. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4560000 which decreased total open position to 107960000
On 4 Oct IDEA was trading at 9.79. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -280000 which decreased total open position to 112480000
On 3 Oct IDEA was trading at 9.87. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200000 which increased total open position to 112640000
On 1 Oct IDEA was trading at 10.17. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4680000 which increased total open position to 109840000
On 30 Sept IDEA was trading at 10.36. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6600000 which increased total open position to 105120000
On 27 Sept IDEA was trading at 10.66. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 21120000 which increased total open position to 98880000
On 26 Sept IDEA was trading at 10.38. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1880000 which decreased total open position to 77800000
On 25 Sept IDEA was trading at 10.36. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -840000 which decreased total open position to 79720000
On 24 Sept IDEA was trading at 10.67. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5000000 which decreased total open position to 80680000
On 23 Sept IDEA was trading at 10.82. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 20320000 which increased total open position to 87080000
On 20 Sept IDEA was trading at 10.47. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16320000 which increased total open position to 66960000
On 19 Sept IDEA was trading at 10.38. The strike last trading price was 0.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 29240000 which increased total open position to 50160000
On 18 Sept IDEA was trading at 12.90. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5480000 which increased total open position to 20920000
On 17 Sept IDEA was trading at 13.12. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3880000 which increased total open position to 15440000
On 16 Sept IDEA was trading at 13.24. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1880000 which increased total open position to 11480000
On 13 Sept IDEA was trading at 13.41. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1320000 which increased total open position to 9640000
On 12 Sept IDEA was trading at 13.52. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2160000 which increased total open position to 8400000
On 11 Sept IDEA was trading at 13.14. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1520000 which increased total open position to 6200000
On 10 Sept IDEA was trading at 13.53. The strike last trading price was 1.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1480000 which increased total open position to 4640000
On 9 Sept IDEA was trading at 13.20. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -200000 which decreased total open position to 3120000
On 6 Sept IDEA was trading at 13.35. The strike last trading price was 1.55, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 3320000 which increased total open position to 3320000
On 5 Sept IDEA was trading at 15.09. The strike last trading price was 3.95, 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 4 Sept IDEA was trading at 14.83. The strike last trading price was 3.95, 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 3 Sept IDEA was trading at 15.11. The strike last trading price was 3.95, 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 Sept IDEA was trading at 15.05. The strike last trading price was 3.95, 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 Aug IDEA was trading at 15.64. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IDEA 13 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 11 Oct | 9.18 | 3.8 | 0.10 | 16,00,000 | -15,20,000 | 3,60,40,000 |
| 10 Oct | 9.31 | 3.7 | -0.05 | 28,00,000 | -11,60,000 | 3,76,00,000 |
| 9 Oct | 9.19 | 3.75 | 0.25 | 10,00,000 | -8,00,000 | 3,88,00,000 |
| 8 Oct | 9.50 | 3.5 | -0.35 | 9,60,000 | -5,20,000 | 3,97,60,000 |
| 7 Oct | 9.16 | 3.85 | 0.75 | 1,42,80,000 | -1,15,20,000 | 4,05,20,000 |
| 4 Oct | 9.79 | 3.1 | 0.00 | 50,80,000 | -13,20,000 | 5,20,40,000 |
| 3 Oct | 9.87 | 3.1 | 0.30 | 18,80,000 | -80,000 | 5,34,00,000 |
| 1 Oct | 10.17 | 2.8 | 0.10 | 9,60,000 | -1,60,000 | 5,34,80,000 |
| 30 Sept | 10.36 | 2.7 | 0.35 | 22,80,000 | 12,80,000 | 5,37,60,000 |
| 27 Sept | 10.66 | 2.35 | -0.20 | 1,09,60,000 | 3,20,000 | 5,24,80,000 |
| 26 Sept | 10.38 | 2.55 | -0.10 | 5,20,000 | -40,000 | 5,21,60,000 |
| 25 Sept | 10.36 | 2.65 | 0.35 | 80,000 | -40,000 | 5,22,40,000 |
| 24 Sept | 10.67 | 2.3 | 0.00 | 1,60,000 | -80,000 | 5,23,60,000 |
| 23 Sept | 10.82 | 2.3 | -0.15 | 1,23,20,000 | -10,40,000 | 5,24,00,000 |
| 20 Sept | 10.47 | 2.45 | -0.25 | 1,95,20,000 | 1,37,20,000 | 5,34,40,000 |
| 19 Sept | 10.38 | 2.7 | 1.90 | 5,81,20,000 | 1,85,60,000 | 3,97,60,000 |
| 18 Sept | 12.90 | 0.8 | 0.10 | 1,75,20,000 | 42,80,000 | 2,12,40,000 |
| 17 Sept | 13.12 | 0.7 | 0.05 | 94,40,000 | 32,80,000 | 1,67,20,000 |
| 16 Sept | 13.24 | 0.65 | -0.05 | 69,60,000 | 12,00,000 | 1,34,80,000 |
| 13 Sept | 13.41 | 0.7 | 0.00 | 29,20,000 | 8,80,000 | 1,23,20,000 |
| 12 Sept | 13.52 | 0.7 | -0.10 | 1,04,40,000 | 18,80,000 | 1,14,40,000 |
| 11 Sept | 13.14 | 0.8 | 0.05 | 50,80,000 | 25,20,000 | 96,00,000 |
| 10 Sept | 13.53 | 0.75 | -0.20 | 28,40,000 | 13,20,000 | 70,80,000 |
| 9 Sept | 13.20 | 0.95 | 0.00 | 18,40,000 | 5,20,000 | 57,60,000 |
| 6 Sept | 13.35 | 0.95 | 0.60 | 1,07,60,000 | 40,80,000 | 51,60,000 |
| 5 Sept | 15.09 | 0.35 | 0.05 | 1,20,000 | 0 | 10,40,000 |
| 4 Sept | 14.83 | 0.3 | 0.00 | 4,00,000 | 2,80,000 | 10,40,000 |
| 3 Sept | 15.11 | 0.3 | -0.05 | 80,000 | 0 | 6,80,000 |
| 2 Sept | 15.05 | 0.35 | -0.05 | 5,60,000 | 4,80,000 | 7,20,000 |
| 30 Aug | 15.64 | 0.4 | 2,80,000 | 2,00,000 | 2,00,000 | |
For Vodafone Idea Limited - strike price 13 expiring on 31OCT2024
Delta for 13 PE is -
Historical price for 13 PE is as follows
On 11 Oct IDEA was trading at 9.18. The strike last trading price was 3.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1520000 which decreased total open position to 36040000
On 10 Oct IDEA was trading at 9.31. The strike last trading price was 3.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1160000 which decreased total open position to 37600000
On 9 Oct IDEA was trading at 9.19. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -800000 which decreased total open position to 38800000
On 8 Oct IDEA was trading at 9.50. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -520000 which decreased total open position to 39760000
On 7 Oct IDEA was trading at 9.16. The strike last trading price was 3.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -11520000 which decreased total open position to 40520000
On 4 Oct IDEA was trading at 9.79. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1320000 which decreased total open position to 52040000
On 3 Oct IDEA was trading at 9.87. The strike last trading price was 3.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 53400000
On 1 Oct IDEA was trading at 10.17. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 53480000
On 30 Sept IDEA was trading at 10.36. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1280000 which increased total open position to 53760000
On 27 Sept IDEA was trading at 10.66. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 320000 which increased total open position to 52480000
On 26 Sept IDEA was trading at 10.38. The strike last trading price was 2.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 52160000
On 25 Sept IDEA was trading at 10.36. The strike last trading price was 2.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 52240000
On 24 Sept IDEA was trading at 10.67. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 52360000
On 23 Sept IDEA was trading at 10.82. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1040000 which decreased total open position to 52400000
On 20 Sept IDEA was trading at 10.47. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 13720000 which increased total open position to 53440000
On 19 Sept IDEA was trading at 10.38. The strike last trading price was 2.7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 18560000 which increased total open position to 39760000
On 18 Sept IDEA was trading at 12.90. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4280000 which increased total open position to 21240000
On 17 Sept IDEA was trading at 13.12. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3280000 which increased total open position to 16720000
On 16 Sept IDEA was trading at 13.24. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200000 which increased total open position to 13480000
On 13 Sept IDEA was trading at 13.41. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 880000 which increased total open position to 12320000
On 12 Sept IDEA was trading at 13.52. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1880000 which increased total open position to 11440000
On 11 Sept IDEA was trading at 13.14. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2520000 which increased total open position to 9600000
On 10 Sept IDEA was trading at 13.53. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1320000 which increased total open position to 7080000
On 9 Sept IDEA was trading at 13.20. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 520000 which increased total open position to 5760000
On 6 Sept IDEA was trading at 13.35. The strike last trading price was 0.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4080000 which increased total open position to 5160000
On 5 Sept IDEA was trading at 15.09. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1040000
On 4 Sept IDEA was trading at 14.83. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 1040000
On 3 Sept IDEA was trading at 15.11. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 680000
On 2 Sept IDEA was trading at 15.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 720000
On 30 Aug IDEA was trading at 15.64. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 200000