IDEA
Vodafone Idea Limited
Historical option data for IDEA
06 Sep 2024 04:13 PM IST
| IDEA 13 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 13.35 | 1.05 | -1.35 | 24,29,60,000 | 5,33,60,000 | 5,77,60,000 | ||||
| 5 Sept | 15.09 | 2.4 | 0.25 | 7,20,000 | -80,000 | 44,00,000 | ||||
| 4 Sept | 14.83 | 2.15 | -0.15 | 11,60,000 | 8,00,000 | 42,00,000 | ||||
| 3 Sept | 15.11 | 2.3 | 0.00 | 80,000 | 40,000 | 34,00,000 | ||||
| 2 Sept | 15.05 | 2.3 | -0.55 | 32,40,000 | 13,60,000 | 34,00,000 | ||||
| 30 Aug | 15.64 | 2.85 | -0.55 | 16,40,000 | 10,00,000 | 20,00,000 | ||||
| 29 Aug | 16.30 | 3.4 | 0.10 | 6,40,000 | 3,20,000 | 9,20,000 | ||||
| 28 Aug | 15.97 | 3.3 | 0.15 | 3,60,000 | 2,00,000 | 6,40,000 | ||||
| 27 Aug | 16.04 | 3.15 | 0.20 | 2,40,000 | 80,000 | 4,40,000 | ||||
| 26 Aug | 15.79 | 2.95 | -0.40 | 40,000 | 0 | 3,60,000 | ||||
| 23 Aug | 15.82 | 3.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 16.20 | 3.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 15.94 | 3.35 | 0.00 | 0 | 40,000 | 0 | ||||
| 20 Aug | 15.94 | 3.35 | 0.25 | 40,000 | 0 | 3,20,000 | ||||
| 19 Aug | 15.95 | 3.1 | -0.15 | 3,20,000 | 2,40,000 | 2,80,000 | ||||
| 16 Aug | 15.88 | 3.25 | 0.00 | 0 | 40,000 | 0 | ||||
| 14 Aug | 15.79 | 3.25 | 0.15 | 40,000 | 0 | 0 | ||||
| 13 Aug | 15.47 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 16.01 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 16.10 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 15.86 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 15.72 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 15.17 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 15.36 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 16.12 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 15.99 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 16.27 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 16.21 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 15.98 | 3.1 | 0 | 0 | 0 | |||||
For Vodafone Idea Limited - strike price 13 expiring on 26SEP2024
Delta for 13 CE is -
Historical price for 13 CE is as follows
On 6 Sept IDEA was trading at 13.35. The strike last trading price was 1.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 53360000 which increased total open position to 57760000
On 5 Sept IDEA was trading at 15.09. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 4400000
On 4 Sept IDEA was trading at 14.83. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 800000 which increased total open position to 4200000
On 3 Sept IDEA was trading at 15.11. 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 40000 which increased total open position to 3400000
On 2 Sept IDEA was trading at 15.05. The strike last trading price was 2.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1360000 which increased total open position to 3400000
On 30 Aug IDEA was trading at 15.64. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1000000 which increased total open position to 2000000
On 29 Aug IDEA was trading at 16.30. The strike last trading price was 3.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 320000 which increased total open position to 920000
On 28 Aug IDEA was trading at 15.97. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 640000
On 27 Aug IDEA was trading at 16.04. The strike last trading price was 3.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 440000
On 26 Aug IDEA was trading at 15.79. The strike last trading price was 2.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 360000
On 23 Aug IDEA was trading at 15.82. The strike last trading price was 3.35, 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 22 Aug IDEA was trading at 16.20. The strike last trading price was 3.35, 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 21 Aug IDEA was trading at 15.94. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 0
On 20 Aug IDEA was trading at 15.94. The strike last trading price was 3.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 320000
On 19 Aug IDEA was trading at 15.95. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 280000
On 16 Aug IDEA was trading at 15.88. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 0
On 14 Aug IDEA was trading at 15.79. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug IDEA was trading at 15.47. 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 0 which decreased total open position to 0
On 12 Aug IDEA was trading at 16.01. 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 0 which decreased total open position to 0
On 9 Aug IDEA was trading at 16.10. 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 0 which decreased total open position to 0
On 8 Aug IDEA was trading at 15.86. 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 0 which decreased total open position to 0
On 7 Aug IDEA was trading at 15.72. 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 0 which decreased total open position to 0
On 6 Aug IDEA was trading at 15.17. 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 0 which decreased total open position to 0
On 5 Aug IDEA was trading at 15.36. 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 0 which decreased total open position to 0
On 2 Aug IDEA was trading at 16.12. 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 0 which decreased total open position to 0
On 1 Aug IDEA was trading at 15.99. 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 0 which decreased total open position to 0
On 31 Jul IDEA was trading at 16.27. 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 0 which decreased total open position to 0
On 30 Jul IDEA was trading at 16.21. 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 0 which decreased total open position to 0
On 26 Jul IDEA was trading at 15.98. The strike last trading price was 3.1, 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 |
| 6 Sept | 13.35 | 0.5 | 0.40 | 56,18,00,000 | 8,48,00,000 | 10,92,40,000 |
| 5 Sept | 15.09 | 0.1 | -0.05 | 14,80,000 | 2,00,000 | 2,44,80,000 |
| 4 Sept | 14.83 | 0.15 | 0.00 | 26,40,000 | 5,20,000 | 2,46,40,000 |
| 3 Sept | 15.11 | 0.15 | 0.00 | 12,00,000 | 1,60,000 | 2,41,20,000 |
| 2 Sept | 15.05 | 0.15 | 0.00 | 93,60,000 | 17,20,000 | 2,39,20,000 |
| 30 Aug | 15.64 | 0.15 | 0.00 | 9,08,40,000 | 44,40,000 | 2,21,60,000 |
| 29 Aug | 16.30 | 0.15 | 0.05 | 94,00,000 | 72,00,000 | 1,77,20,000 |
| 28 Aug | 15.97 | 0.1 | 0.00 | 81,60,000 | 21,20,000 | 1,05,20,000 |
| 27 Aug | 16.04 | 0.1 | -0.05 | 7,60,000 | 4,00,000 | 82,00,000 |
| 26 Aug | 15.79 | 0.15 | 0.00 | 13,20,000 | 0 | 78,00,000 |
| 23 Aug | 15.82 | 0.15 | 0.05 | 24,00,000 | -2,00,000 | 78,00,000 |
| 22 Aug | 16.20 | 0.1 | -0.05 | 12,80,000 | -4,00,000 | 80,00,000 |
| 21 Aug | 15.94 | 0.15 | 0.00 | 37,20,000 | 17,20,000 | 85,20,000 |
| 20 Aug | 15.94 | 0.15 | -0.05 | 46,00,000 | 21,60,000 | 68,00,000 |
| 19 Aug | 15.95 | 0.2 | 0.00 | 30,80,000 | 25,60,000 | 46,00,000 |
| 16 Aug | 15.88 | 0.2 | -0.05 | 2,80,000 | 1,60,000 | 20,00,000 |
| 14 Aug | 15.79 | 0.25 | 0.00 | 3,60,000 | 80,000 | 18,00,000 |
| 13 Aug | 15.47 | 0.25 | 0.05 | 11,60,000 | 5,60,000 | 17,20,000 |
| 12 Aug | 16.01 | 0.2 | 0.00 | 2,40,000 | 1,20,000 | 11,20,000 |
| 9 Aug | 16.10 | 0.2 | 0.00 | 4,80,000 | 1,60,000 | 9,20,000 |
| 8 Aug | 15.86 | 0.2 | -0.05 | 4,80,000 | 40,000 | 7,20,000 |
| 7 Aug | 15.72 | 0.25 | -0.05 | 80,000 | 0 | 6,80,000 |
| 6 Aug | 15.17 | 0.3 | -0.05 | 3,60,000 | -80,000 | 6,40,000 |
| 5 Aug | 15.36 | 0.35 | 0.10 | 5,60,000 | 1,20,000 | 6,80,000 |
| 2 Aug | 16.12 | 0.25 | 0.00 | 2,40,000 | 2,00,000 | 5,60,000 |
| 1 Aug | 15.99 | 0.25 | -0.20 | 2,80,000 | 2,00,000 | 3,20,000 |
| 31 Jul | 16.27 | 0.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 16.21 | 0.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 15.98 | 0.45 | 2,40,000 | 0 | 0 | |
For Vodafone Idea Limited - strike price 13 expiring on 26SEP2024
Delta for 13 PE is -
Historical price for 13 PE is as follows
On 6 Sept IDEA was trading at 13.35. The strike last trading price was 0.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 84800000 which increased total open position to 109240000
On 5 Sept IDEA was trading at 15.09. 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 200000 which increased total open position to 24480000
On 4 Sept IDEA was trading at 14.83. 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 520000 which increased total open position to 24640000
On 3 Sept IDEA was trading at 15.11. 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 160000 which increased total open position to 24120000
On 2 Sept IDEA was trading at 15.05. 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 1720000 which increased total open position to 23920000
On 30 Aug IDEA was trading at 15.64. 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 4440000 which increased total open position to 22160000
On 29 Aug IDEA was trading at 16.30. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7200000 which increased total open position to 17720000
On 28 Aug IDEA was trading at 15.97. 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 2120000 which increased total open position to 10520000
On 27 Aug IDEA was trading at 16.04. 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 400000 which increased total open position to 8200000
On 26 Aug IDEA was trading at 15.79. 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 0 which decreased total open position to 7800000
On 23 Aug IDEA was trading at 15.82. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -200000 which decreased total open position to 7800000
On 22 Aug IDEA was trading at 16.20. 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 -400000 which decreased total open position to 8000000
On 21 Aug IDEA was trading at 15.94. 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 1720000 which increased total open position to 8520000
On 20 Aug IDEA was trading at 15.94. 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 2160000 which increased total open position to 6800000
On 19 Aug IDEA was trading at 15.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2560000 which increased total open position to 4600000
On 16 Aug IDEA was trading at 15.88. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 2000000
On 14 Aug IDEA was trading at 15.79. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 1800000
On 13 Aug IDEA was trading at 15.47. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 560000 which increased total open position to 1720000
On 12 Aug IDEA was trading at 16.01. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1120000
On 9 Aug IDEA was trading at 16.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 920000
On 8 Aug IDEA was trading at 15.86. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 720000
On 7 Aug IDEA was trading at 15.72. 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 0 which decreased total open position to 680000
On 6 Aug IDEA was trading at 15.17. 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 -80000 which decreased total open position to 640000
On 5 Aug IDEA was trading at 15.36. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 680000
On 2 Aug IDEA was trading at 16.12. The strike last trading price was 0.25, 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 560000
On 1 Aug IDEA was trading at 15.99. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 320000
On 31 Jul IDEA was trading at 16.27. The strike last trading price was 0.45, 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 Jul IDEA was trading at 16.21. The strike last trading price was 0.45, 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 26 Jul IDEA was trading at 15.98. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0