Historical option data for IDEA
25 Jun 2026 04:10 PM IST
| IDEA 30-Jun-2026 (4d) 14 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0
Theta: -0.02
Gamma: 0.8832
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 14.06 | 0.21 | -0.24 (-53.33%) | 26.29 | 1,971 | -284 | 3,236 | |||||||||
| 24 Jun | 14.31 | 0.44 | -0.15 (-25.42%) | 32.98 | 1,879 | -116 | 3,533 | |||||||||
| 23 Jun | 14.45 | 0.59 | -0.37 (-38.54%) | 38.65 | 1,503 | -321 | 3,649 | |||||||||
| 22 Jun | 14.82 | 0.94 | -0.14 (-12.96%) | 49.41 | 727 | -133 | 3,960 | |||||||||
| 19 Jun | 14.92 | 1.07 | -0.14 (-11.57%) | 47.45 | 829 | 14 | 4,094 | |||||||||
| 18 Jun | 15.01 | 1.24 | 0.09 (7.83%) | 49.72 | 1,219 | -168 | 4,101 | |||||||||
| 17 Jun | 14.92 | 1.17 | 0.19 (19.39%) | 54.02 | 1,637 | -82 | 4,274 | |||||||||
| 16 Jun | 14.62 | 0.99 | -0.26 (-20.80%) | 54.07 | 2,917 | -168 | 4,356 | |||||||||
| 15 Jun | 14.95 | 1.21 | 0.01 (0.83%) | 52.64 | 3,407 | 956 | 4,517 | |||||||||
| 12 Jun | 14.90 | 1.18 | 0.41 (53.25%) | 48.39 | 3,489 | -205 | 3,827 | |||||||||
| 11 Jun | 14.17 | 0.8 | 0.2 (33.33%) | 50.7 | 4,777 | 71 | 4,032 | |||||||||
| 10 Jun | 13.88 | 0.61 | -0.19 (-23.75%) | 49.85 | 4,230 | 251 | 3,969 | |||||||||
| 9 Jun | 14.14 | 0.82 | -0.1 (-10.87%) | 50.47 | 4,020 | -275 | 3,737 | |||||||||
| 8 Jun | 14.40 | 0.89 | -0.46 (-34.07%) | 48.22 | 2,121 | 94 | 3,980 | |||||||||
| 5 Jun | 14.95 | 1.37 | -0.02 (-1.44%) | 50.5 | 1,065 | 113 | 3,886 | |||||||||
| 4 Jun | 14.93 | 1.43 | 0.11 (8.33%) | 51.2 | 1,971 | -168 | 3,773 | |||||||||
| 3 Jun | 14.85 | 1.36 | 0.56 (70.00%) | 49.77 | 4,226 | -251 | 4,001 | |||||||||
| 2 Jun | 14.16 | 0.81 | 0.12 (17.39%) | 44.51 | 3,299 | -416 | 4,265 | |||||||||
| 1 Jun | 13.95 | 0.7 | -0.04 (-5.41%) | 43.71 | 3,205 | 102 | 4,674 | |||||||||
| 29 May | 13.99 | 0.78 | -0.07 (-8.24%) | 44.33 | 3,737 | 429 | 4,579 | |||||||||
| 27 May | 14.18 | 0.86 | 0 (0.00%) | 41.62 | 2,283 | 101 | 4,146 | |||||||||
| 26 May | 14.14 | 0.85 | 0 (0.00%) | 44.03 | 2,685 | 204 | 4,042 | |||||||||
| 25 May | 14.04 | 0.87 | -0.13 (-13.00%) | 45.46 | 2,614 | 418 | 3,835 | |||||||||
| 22 May | 13.73 | 0.74 | -0.26 (-26.00%) | 46.46 | 2,146 | 148 | 3,417 | |||||||||
| 21 May | 13.62 | 0.68 | -0.32 (-32.00%) | 47.25 | 1,325 | 141 | 3,262 | |||||||||
| 20 May | 13.58 | 0.75 | -0.25 (-25.00%) | 49.46 | 1,595 | 414 | 3,122 | |||||||||
| 19 May | 13.52 | 0.73 | -0.27 (-27.00%) | 50.78 | 2,988 | 417 | 2,710 | |||||||||
| 18 May | 12.86 | 0.55 | -0.45 (-45.00%) | 51.09 | 1,814 | 0 | 2,294 | |||||||||
| 15 May | 12.95 | 0.55 | -0.03 (-5.17%) | 49.94 | 2,491 | 636 | 2,294 | |||||||||
| 14 May | 12.97 | 0.56 | 0 (0.00%) | 49.51 | 1,570 | 476 | 1,671 | |||||||||
| 13 May | 12.83 | 0.53 | 0.26 (96.30%) | 0 | 2,342 | 344 | 1,192 | |||||||||
| 12 May | 11.89 | 0.3 | -0.03 (-9.09%) | 51.22 | 793 | 69 | 848 | |||||||||
| 11 May | 12.18 | 0.35 | 0.19 (118.75%) | 50.56 | 1,772 | 132 | 773 | |||||||||
| 8 May | 11.24 | 0.17 | 0.01 (6.25%) | 51 | 385 | 9 | 638 | |||||||||
| 7 May | 11.23 | 0.16 | -0.03 (-15.79%) | 49.4 | 162 | 6 | 632 | |||||||||
| 6 May | 11.30 | 0.19 | 0.05 (35.71%) | 51.09 | 930 | 117 | 626 | |||||||||
| 5 May | 10.80 | 0.15 | 0.03 (25.00%) | 53.68 | 732 | 190 | 512 | |||||||||
| 4 May | 10.52 | 0.13 | 0.03 (30.00%) | 54.79 | 357 | 91 | 322 | |||||||||
| 30 Apr | 10.22 | 0.1 | -0.01 (-9.09%) | 54.06 | 363 | 22 | 253 | |||||||||
| 29 Apr | 10.29 | 0.12 | 0.01 (9.09%) | 55.05 | 142 | 63 | 231 | |||||||||
| 28 Apr | 9.95 | 0.12 | 0.01 (9.09%) | 59.35 | 100 | 72 | 168 | |||||||||
| 27 Apr | 9.69 | 0.12 | 0 (0.00%) | 62.56 | 8 | 5 | 93 | |||||||||
| 24 Apr | 9.52 | 0.12 | 0 (0.00%) | 63 | 10 | 7 | 87 | |||||||||
| 23 Apr | 9.58 | 0.13 | -0.02 (-13.33%) | 63.67 | 0 | 0 | 80 | |||||||||
| 22 Apr | 9.54 | 0.13 | 0 (0.00%) | 63.67 | 6 | 0 | 80 | |||||||||
| 21 Apr | 9.55 | 0.13 | 0 (0.00%) | 61.14 | 5 | 1 | 76 | |||||||||
| 20 Apr | 9.47 | 0.13 | -0.02 (-13.33%) | 62.98 | 53 | 33 | 65 | |||||||||
| 17 Apr | 9.61 | 0.15 | 0 (0.00%) | 62.73 | 12 | 4 | 30 | |||||||||
| 16 Apr | 9.53 | 0.15 | 0 (0.00%) | 63.44 | 11 | 5 | 26 | |||||||||
| 15 Apr | 9.44 | 0.15 | 0.04 (36.36%) | 63.43 | 25 | 21 | 21 | |||||||||
| 13 Apr | 9.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 9.25 | 0.11 | 0 (0.00%) | 27.15 | 0 | 0 | 0 | |||||||||
| 9 Apr | 9.12 | 0.11 | 0 (0.00%) | 27.12 | 0 | 0 | 0 | |||||||||
For Vodafone Idea Limited - strike price 14 expiring on 30JUN2026
Delta for 14 CE is 0.56
Historical price for 14 CE is as follows
On 25 Jun IDEA was trading at 14.06. The strike last trading price was 0.21, which was -0.24 lower than the previous day. The implied volatity was 26.29, the open interest changed by -284 which decreased total open position to 3236
On 24 Jun IDEA was trading at 14.31. The strike last trading price was 0.44, which was -0.15 lower than the previous day. The implied volatity was 32.98, the open interest changed by -116 which decreased total open position to 3533
On 23 Jun IDEA was trading at 14.45. The strike last trading price was 0.59, which was -0.37 lower than the previous day. The implied volatity was 38.65, the open interest changed by -321 which decreased total open position to 3649
On 22 Jun IDEA was trading at 14.82. The strike last trading price was 0.94, which was -0.14 lower than the previous day. The implied volatity was 49.41, the open interest changed by -133 which decreased total open position to 3960
On 19 Jun IDEA was trading at 14.92. The strike last trading price was 1.07, which was -0.14 lower than the previous day. The implied volatity was 47.45, the open interest changed by 14 which increased total open position to 4094
On 18 Jun IDEA was trading at 15.01. The strike last trading price was 1.24, which was 0.09 higher than the previous day. The implied volatity was 49.72, the open interest changed by -168 which decreased total open position to 4101
On 17 Jun IDEA was trading at 14.92. The strike last trading price was 1.17, which was 0.19 higher than the previous day. The implied volatity was 54.02, the open interest changed by -82 which decreased total open position to 4274
On 16 Jun IDEA was trading at 14.62. The strike last trading price was 0.99, which was -0.26 lower than the previous day. The implied volatity was 54.07, the open interest changed by -168 which decreased total open position to 4356
On 15 Jun IDEA was trading at 14.95. The strike last trading price was 1.21, which was 0.01 higher than the previous day. The implied volatity was 52.64, the open interest changed by 956 which increased total open position to 4517
On 12 Jun IDEA was trading at 14.90. The strike last trading price was 1.18, which was 0.41 higher than the previous day. The implied volatity was 48.39, the open interest changed by -205 which decreased total open position to 3827
On 11 Jun IDEA was trading at 14.17. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 50.7, the open interest changed by 71 which increased total open position to 4032
On 10 Jun IDEA was trading at 13.88. The strike last trading price was 0.61, which was -0.19 lower than the previous day. The implied volatity was 49.85, the open interest changed by 251 which increased total open position to 3969
On 9 Jun IDEA was trading at 14.14. The strike last trading price was 0.82, which was -0.1 lower than the previous day. The implied volatity was 50.47, the open interest changed by -275 which decreased total open position to 3737
On 8 Jun IDEA was trading at 14.40. The strike last trading price was 0.89, which was -0.46 lower than the previous day. The implied volatity was 48.22, the open interest changed by 94 which increased total open position to 3980
On 5 Jun IDEA was trading at 14.95. The strike last trading price was 1.37, which was -0.02 lower than the previous day. The implied volatity was 50.5, the open interest changed by 113 which increased total open position to 3886
On 4 Jun IDEA was trading at 14.93. The strike last trading price was 1.43, which was 0.11 higher than the previous day. The implied volatity was 51.2, the open interest changed by -168 which decreased total open position to 3773
On 3 Jun IDEA was trading at 14.85. The strike last trading price was 1.36, which was 0.56 higher than the previous day. The implied volatity was 49.77, the open interest changed by -251 which decreased total open position to 4001
On 2 Jun IDEA was trading at 14.16. The strike last trading price was 0.81, which was 0.12 higher than the previous day. The implied volatity was 44.51, the open interest changed by -416 which decreased total open position to 4265
On 1 Jun IDEA was trading at 13.95. The strike last trading price was 0.7, which was -0.04 lower than the previous day. The implied volatity was 43.71, the open interest changed by 102 which increased total open position to 4674
On 29 May IDEA was trading at 13.99. The strike last trading price was 0.78, which was -0.07 lower than the previous day. The implied volatity was 44.33, the open interest changed by 429 which increased total open position to 4579
On 27 May IDEA was trading at 14.18. The strike last trading price was 0.86, which was 0 lower than the previous day. The implied volatity was 41.62, the open interest changed by 101 which increased total open position to 4146
On 26 May IDEA was trading at 14.14. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 44.03, the open interest changed by 204 which increased total open position to 4042
On 25 May IDEA was trading at 14.04. The strike last trading price was 0.87, which was -0.13 lower than the previous day. The implied volatity was 45.46, the open interest changed by 418 which increased total open position to 3835
On 22 May IDEA was trading at 13.73. The strike last trading price was 0.74, which was -0.26 lower than the previous day. The implied volatity was 46.46, the open interest changed by 148 which increased total open position to 3417
On 21 May IDEA was trading at 13.62. The strike last trading price was 0.68, which was -0.32 lower than the previous day. The implied volatity was 47.25, the open interest changed by 141 which increased total open position to 3262
On 20 May IDEA was trading at 13.58. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 49.46, the open interest changed by 414 which increased total open position to 3122
On 19 May IDEA was trading at 13.52. The strike last trading price was 0.73, which was -0.27 lower than the previous day. The implied volatity was 50.78, the open interest changed by 417 which increased total open position to 2710
On 18 May IDEA was trading at 12.86. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 51.09, the open interest changed by 0 which decreased total open position to 2294
On 15 May IDEA was trading at 12.95. The strike last trading price was 0.55, which was -0.03 lower than the previous day. The implied volatity was 49.94, the open interest changed by 636 which increased total open position to 2294
On 14 May IDEA was trading at 12.97. The strike last trading price was 0.56, which was 0 lower than the previous day. The implied volatity was 49.51, the open interest changed by 476 which increased total open position to 1671
On 13 May IDEA was trading at 12.83. The strike last trading price was 0.53, which was 0.26 higher than the previous day. The implied volatity was 0, the open interest changed by 344 which increased total open position to 1192
On 12 May IDEA was trading at 11.89. The strike last trading price was 0.3, which was -0.03 lower than the previous day. The implied volatity was 51.22, the open interest changed by 69 which increased total open position to 848
On 11 May IDEA was trading at 12.18. The strike last trading price was 0.35, which was 0.19 higher than the previous day. The implied volatity was 50.56, the open interest changed by 132 which increased total open position to 773
On 8 May IDEA was trading at 11.24. The strike last trading price was 0.17, which was 0.01 higher than the previous day. The implied volatity was 51, the open interest changed by 9 which increased total open position to 638
On 7 May IDEA was trading at 11.23. The strike last trading price was 0.16, which was -0.03 lower than the previous day. The implied volatity was 49.4, the open interest changed by 6 which increased total open position to 632
On 6 May IDEA was trading at 11.30. The strike last trading price was 0.19, which was 0.05 higher than the previous day. The implied volatity was 51.09, the open interest changed by 117 which increased total open position to 626
On 5 May IDEA was trading at 10.80. The strike last trading price was 0.15, which was 0.03 higher than the previous day. The implied volatity was 53.68, the open interest changed by 190 which increased total open position to 512
On 4 May IDEA was trading at 10.52. The strike last trading price was 0.13, which was 0.03 higher than the previous day. The implied volatity was 54.79, the open interest changed by 91 which increased total open position to 322
On 30 Apr IDEA was trading at 10.22. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 54.06, the open interest changed by 22 which increased total open position to 253
On 29 Apr IDEA was trading at 10.29. The strike last trading price was 0.12, which was 0.01 higher than the previous day. The implied volatity was 55.05, the open interest changed by 63 which increased total open position to 231
On 28 Apr IDEA was trading at 9.95. The strike last trading price was 0.12, which was 0.01 higher than the previous day. The implied volatity was 59.35, the open interest changed by 72 which increased total open position to 168
On 27 Apr IDEA was trading at 9.69. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 62.56, the open interest changed by 5 which increased total open position to 93
On 24 Apr IDEA was trading at 9.52. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 63, the open interest changed by 7 which increased total open position to 87
On 23 Apr IDEA was trading at 9.58. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 63.67, the open interest changed by 0 which decreased total open position to 80
On 22 Apr IDEA was trading at 9.54. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 63.67, the open interest changed by 0 which decreased total open position to 80
On 21 Apr IDEA was trading at 9.55. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 61.14, the open interest changed by 1 which increased total open position to 76
On 20 Apr IDEA was trading at 9.47. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 62.98, the open interest changed by 33 which increased total open position to 65
On 17 Apr IDEA was trading at 9.61. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 62.73, the open interest changed by 4 which increased total open position to 30
On 16 Apr IDEA was trading at 9.53. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 63.44, the open interest changed by 5 which increased total open position to 26
On 15 Apr IDEA was trading at 9.44. The strike last trading price was 0.15, which was 0.04 higher than the previous day. The implied volatity was 63.43, the open interest changed by 21 which increased total open position to 21
On 13 Apr IDEA was trading at 9.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr IDEA was trading at 9.25. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 0
On 9 Apr IDEA was trading at 9.12. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 0
| IDEA 30-Jun-2026 (4d) 14 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0
Theta: -0.01
Gamma: 0.92862
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 14.06 | 0.14 | 0.14 | 24.98 | 1,393 | -151 | 2,300 |
| 24 Jun | 14.31 | 0.08 | 0.08 | 27.14 | 2,275 | -172 | 2,451 |
| 23 Jun | 14.45 | 0.11 | 0.11 | 34.58 | 1,986 | -181 | 2,623 |
| 22 Jun | 14.82 | 0.1 | 0.1 | 42.98 | 1,600 | -129 | 2,796 |
| 19 Jun | 14.92 | 0.11 | 0.11 | 41.12 | 1,461 | -57 | 2,926 |
| 18 Jun | 15.01 | 0.12 | 0.12 | 45.09 | 1,831 | -88 | 2,983 |
| 17 Jun | 14.92 | 0.18 | 0.18 (50.00%) | 46.99 | 3,137 | 29 | 3,071 |
| 16 Jun | 14.62 | 0.3 | 0.1 (50.00%) | 50.18 | 2,437 | -96 | 3,046 |
| 15 Jun | 14.95 | 0.21 | 0.21 (50.00%) | 47.67 | 3,358 | 581 | 3,142 |
| 12 Jun | 14.90 | 0.23 | -0.25 (-52.08%) | 44.52 | 5,334 | 612 | 2,568 |
| 11 Jun | 14.17 | 0.47 | -0.14 (-22.95%) | 46.05 | 3,323 | -446 | 1,970 |
| 10 Jun | 13.88 | 0.6 | 0.07 (13.21%) | 42.79 | 2,460 | 36 | 2,416 |
| 9 Jun | 14.14 | 0.52 | 0.52 | 47.1 | 3,591 | 200 | 2,381 |
| 8 Jun | 14.40 | 0.44 | 0.44 | 44.3 | 3,619 | 8 | 2,169 |
| 5 Jun | 14.95 | 0.26 | 0.26 | 42.42 | 2,085 | 154 | 2,161 |
| 4 Jun | 14.93 | 0.27 | 0.27 | 43.02 | 3,101 | -99 | 2,007 |
| 3 Jun | 14.85 | 0.28 | 0.28 (-50.00%) | 41.49 | 5,454 | 394 | 2,095 |
| 2 Jun | 14.16 | 0.5 | -0.5 (-50.00%) | 38.11 | 2,146 | 39 | 1,701 |
| 1 Jun | 13.95 | 0.58 | -0.42 (-42.00%) | 38.07 | 2,473 | 60 | 1,662 |
| 29 May | 13.99 | 0.53 | -0.47 (-47.00%) | 34.54 | 2,943 | 62 | 1,604 |
| 27 May | 14.18 | 0.54 | -0.08 (-12.90%) | 38.81 | 2,203 | 458 | 1,543 |
| 26 May | 14.14 | 0.64 | -0.02 (-3.03%) | 41.39 | 1,240 | 122 | 1,081 |
| 25 May | 14.04 | 0.66 | -0.18 (-21.43%) | 41.26 | 1,106 | 289 | 965 |
| 22 May | 13.73 | 0.85 | -0.17 (-16.67%) | 41.04 | 941 | 76 | 675 |
| 21 May | 13.62 | 1.05 | 0.05 (5.00%) | 46.4 | 318 | 27 | 599 |
| 20 May | 13.58 | 1.05 | -0.02 (-1.87%) | 47.09 | 278 | 148 | 571 |
| 19 May | 13.52 | 1.1 | -0.32 (-22.54%) | 45.77 | 427 | 152 | 427 |
| 18 May | 12.86 | 1.38 | -0.05 (-3.50%) | 45.99 | 83 | -4 | 273 |
| 15 May | 12.95 | 1.51 | 0.08 (5.59%) | 50.37 | 262 | 136 | 276 |
| 14 May | 12.97 | 1.45 | -0.13 (-8.23%) | 46.51 | 46 | -1 | 140 |
| 13 May | 12.83 | 1.63 | -0.62 (-27.56%) | 0 | 34 | 13 | 141 |
| 12 May | 11.89 | 2.25 | 0.33 (17.19%) | 0 | 4 | 1 | 129 |
| 11 May | 12.18 | 1.91 | -0.8 (-29.52%) | 0 | 80 | 42 | 122 |
| 8 May | 11.24 | 2.71 | 0.09 (3.44%) | 38.52 | 3 | 1 | 79 |
| 7 May | 11.23 | 2.62 | 2.62 (-15.48%) | 35.93 | 0 | 0 | 78 |
| 6 May | 11.30 | 2.62 | -0.48 (-15.48%) | 35.93 | 32 | 31 | 77 |
| 5 May | 10.80 | 3.1 | -2.23 (-41.84%) | 38.49 | 48 | 41 | 41 |
| 4 May | 10.52 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 10.22 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 10.29 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 9.95 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 9.69 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 9.52 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 9.58 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 9.54 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 9.55 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 9.47 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 9.61 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 9.53 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 9.44 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 9.25 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 9.25 | 5.33 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 9.12 | 5.33 | 0 (0.00%) | - | 0 | 0 | 0 |
For Vodafone Idea Limited - strike price 14 expiring on 30JUN2026
Delta for 14 PE is -0.44
Historical price for 14 PE is as follows
On 25 Jun IDEA was trading at 14.06. The strike last trading price was 0.14, which was 0.14 higher than the previous day. The implied volatity was 24.98, the open interest changed by -151 which decreased total open position to 2300
On 24 Jun IDEA was trading at 14.31. The strike last trading price was 0.08, which was 0.08 higher than the previous day. The implied volatity was 27.14, the open interest changed by -172 which decreased total open position to 2451
On 23 Jun IDEA was trading at 14.45. The strike last trading price was 0.11, which was 0.11 higher than the previous day. The implied volatity was 34.58, the open interest changed by -181 which decreased total open position to 2623
On 22 Jun IDEA was trading at 14.82. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 42.98, the open interest changed by -129 which decreased total open position to 2796
On 19 Jun IDEA was trading at 14.92. The strike last trading price was 0.11, which was 0.11 higher than the previous day. The implied volatity was 41.12, the open interest changed by -57 which decreased total open position to 2926
On 18 Jun IDEA was trading at 15.01. The strike last trading price was 0.12, which was 0.12 higher than the previous day. The implied volatity was 45.09, the open interest changed by -88 which decreased total open position to 2983
On 17 Jun IDEA was trading at 14.92. The strike last trading price was 0.18, which was 0.18 higher than the previous day. The implied volatity was 46.99, the open interest changed by 29 which increased total open position to 3071
On 16 Jun IDEA was trading at 14.62. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 50.18, the open interest changed by -96 which decreased total open position to 3046
On 15 Jun IDEA was trading at 14.95. The strike last trading price was 0.21, which was 0.21 higher than the previous day. The implied volatity was 47.67, the open interest changed by 581 which increased total open position to 3142
On 12 Jun IDEA was trading at 14.90. The strike last trading price was 0.23, which was -0.25 lower than the previous day. The implied volatity was 44.52, the open interest changed by 612 which increased total open position to 2568
On 11 Jun IDEA was trading at 14.17. The strike last trading price was 0.47, which was -0.14 lower than the previous day. The implied volatity was 46.05, the open interest changed by -446 which decreased total open position to 1970
On 10 Jun IDEA was trading at 13.88. The strike last trading price was 0.6, which was 0.07 higher than the previous day. The implied volatity was 42.79, the open interest changed by 36 which increased total open position to 2416
On 9 Jun IDEA was trading at 14.14. The strike last trading price was 0.52, which was 0.52 higher than the previous day. The implied volatity was 47.1, the open interest changed by 200 which increased total open position to 2381
On 8 Jun IDEA was trading at 14.40. The strike last trading price was 0.44, which was 0.44 higher than the previous day. The implied volatity was 44.3, the open interest changed by 8 which increased total open position to 2169
On 5 Jun IDEA was trading at 14.95. The strike last trading price was 0.26, which was 0.26 higher than the previous day. The implied volatity was 42.42, the open interest changed by 154 which increased total open position to 2161
On 4 Jun IDEA was trading at 14.93. The strike last trading price was 0.27, which was 0.27 higher than the previous day. The implied volatity was 43.02, the open interest changed by -99 which decreased total open position to 2007
On 3 Jun IDEA was trading at 14.85. The strike last trading price was 0.28, which was 0.28 higher than the previous day. The implied volatity was 41.49, the open interest changed by 394 which increased total open position to 2095
On 2 Jun IDEA was trading at 14.16. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 38.11, the open interest changed by 39 which increased total open position to 1701
On 1 Jun IDEA was trading at 13.95. The strike last trading price was 0.58, which was -0.42 lower than the previous day. The implied volatity was 38.07, the open interest changed by 60 which increased total open position to 1662
On 29 May IDEA was trading at 13.99. The strike last trading price was 0.53, which was -0.47 lower than the previous day. The implied volatity was 34.54, the open interest changed by 62 which increased total open position to 1604
On 27 May IDEA was trading at 14.18. The strike last trading price was 0.54, which was -0.08 lower than the previous day. The implied volatity was 38.81, the open interest changed by 458 which increased total open position to 1543
On 26 May IDEA was trading at 14.14. The strike last trading price was 0.64, which was -0.02 lower than the previous day. The implied volatity was 41.39, the open interest changed by 122 which increased total open position to 1081
On 25 May IDEA was trading at 14.04. The strike last trading price was 0.66, which was -0.18 lower than the previous day. The implied volatity was 41.26, the open interest changed by 289 which increased total open position to 965
On 22 May IDEA was trading at 13.73. The strike last trading price was 0.85, which was -0.17 lower than the previous day. The implied volatity was 41.04, the open interest changed by 76 which increased total open position to 675
On 21 May IDEA was trading at 13.62. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 46.4, the open interest changed by 27 which increased total open position to 599
On 20 May IDEA was trading at 13.58. The strike last trading price was 1.05, which was -0.02 lower than the previous day. The implied volatity was 47.09, the open interest changed by 148 which increased total open position to 571
On 19 May IDEA was trading at 13.52. The strike last trading price was 1.1, which was -0.32 lower than the previous day. The implied volatity was 45.77, the open interest changed by 152 which increased total open position to 427
On 18 May IDEA was trading at 12.86. The strike last trading price was 1.38, which was -0.05 lower than the previous day. The implied volatity was 45.99, the open interest changed by -4 which decreased total open position to 273
On 15 May IDEA was trading at 12.95. The strike last trading price was 1.51, which was 0.08 higher than the previous day. The implied volatity was 50.37, the open interest changed by 136 which increased total open position to 276
On 14 May IDEA was trading at 12.97. The strike last trading price was 1.45, which was -0.13 lower than the previous day. The implied volatity was 46.51, the open interest changed by -1 which decreased total open position to 140
On 13 May IDEA was trading at 12.83. The strike last trading price was 1.63, which was -0.62 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 141
On 12 May IDEA was trading at 11.89. The strike last trading price was 2.25, which was 0.33 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 129
On 11 May IDEA was trading at 12.18. The strike last trading price was 1.91, which was -0.8 lower than the previous day. The implied volatity was 0, the open interest changed by 42 which increased total open position to 122
On 8 May IDEA was trading at 11.24. The strike last trading price was 2.71, which was 0.09 higher than the previous day. The implied volatity was 38.52, the open interest changed by 1 which increased total open position to 79
On 7 May IDEA was trading at 11.23. The strike last trading price was 2.62, which was 2.62 higher than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 78
On 6 May IDEA was trading at 11.30. The strike last trading price was 2.62, which was -0.48 lower than the previous day. The implied volatity was 35.93, the open interest changed by 31 which increased total open position to 77
On 5 May IDEA was trading at 10.80. The strike last trading price was 3.1, which was -2.23 lower than the previous day. The implied volatity was 38.49, the open interest changed by 41 which increased total open position to 41
On 4 May IDEA was trading at 10.52. 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 Apr IDEA was trading at 10.22. 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 Apr IDEA was trading at 10.29. 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 28 Apr IDEA was trading at 9.95. 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 27 Apr IDEA was trading at 9.69. 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 24 Apr IDEA was trading at 9.52. 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 23 Apr IDEA was trading at 9.58. 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 22 Apr 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 21 Apr IDEA was trading at 9.55. 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 Apr IDEA was trading at 9.47. 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 17 Apr IDEA was trading at 9.61. 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 16 Apr IDEA was trading at 9.53. 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 Apr IDEA was trading at 9.44. 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 13 Apr IDEA was trading at 9.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr IDEA was trading at 9.25. The strike last trading price was 5.33, 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 9 Apr IDEA was trading at 9.12. The strike last trading price was 5.33, 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
