IDEA
Vodafone Idea Limited
Historical option data for IDEA
16 Sep 2024 04:13 PM IST
| IDEA 15 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 13.24 | 0.1 | -0.05 | 6,06,00,000 | 1,12,00,000 | 22,85,20,000 | ||||
| 13 Sept | 13.41 | 0.15 | 0.00 | 4,92,40,000 | 30,80,000 | 21,66,00,000 | ||||
| 12 Sept | 13.52 | 0.15 | 0.00 | 31,79,60,000 | -12,00,000 | 21,50,00,000 | ||||
| 11 Sept | 13.14 | 0.15 | -0.10 | 15,26,00,000 | 58,00,000 | 21,64,80,000 | ||||
| 10 Sept | 13.53 | 0.25 | 0.05 | 8,46,40,000 | -28,40,000 | 21,06,80,000 | ||||
| 9 Sept | 13.20 | 0.2 | -0.05 | 50,84,00,000 | -1,87,60,000 | 21,36,80,000 | ||||
| 6 Sept | 13.35 | 0.25 | -0.50 | 84,27,20,000 | 5,76,40,000 | 23,28,00,000 | ||||
| 5 Sept | 15.09 | 0.75 | 0.05 | 33,24,40,000 | 2,51,60,000 | 17,63,20,000 | ||||
| 4 Sept | 14.83 | 0.7 | -0.10 | 27,52,00,000 | 4,20,80,000 | 15,07,20,000 | ||||
| 3 Sept | 15.11 | 0.8 | -0.05 | 16,24,00,000 | 1,34,80,000 | 10,94,40,000 | ||||
| 2 Sept | 15.05 | 0.85 | -0.45 | 27,37,60,000 | 5,20,40,000 | 9,59,60,000 | ||||
|
|
||||||||||
| 30 Aug | 15.64 | 1.3 | -0.65 | 7,30,00,000 | 99,20,000 | 4,34,40,000 | ||||
| 29 Aug | 16.30 | 1.95 | 0.35 | 3,38,40,000 | 20,80,000 | 3,34,40,000 | ||||
| 28 Aug | 15.97 | 1.6 | 0.00 | 2,37,20,000 | 71,60,000 | 3,09,20,000 | ||||
| 27 Aug | 16.04 | 1.6 | 0.35 | 2,48,40,000 | 49,20,000 | 2,36,80,000 | ||||
| 26 Aug | 15.79 | 1.25 | -0.15 | 1,36,80,000 | 23,60,000 | 1,87,60,000 | ||||
| 23 Aug | 15.82 | 1.4 | -0.50 | 2,29,60,000 | 66,00,000 | 1,62,40,000 | ||||
| 22 Aug | 16.20 | 1.9 | 0.45 | 67,60,000 | 10,00,000 | 96,00,000 | ||||
| 21 Aug | 15.94 | 1.45 | -0.15 | 32,40,000 | 6,80,000 | 83,20,000 | ||||
| 20 Aug | 15.94 | 1.6 | -0.10 | 26,80,000 | 3,60,000 | 76,00,000 | ||||
| 19 Aug | 15.95 | 1.7 | 0.10 | 41,20,000 | 12,40,000 | 72,80,000 | ||||
| 16 Aug | 15.88 | 1.6 | -0.05 | 22,40,000 | 2,80,000 | 58,80,000 | ||||
| 14 Aug | 15.79 | 1.65 | 0.15 | 32,80,000 | 1,60,000 | 56,00,000 | ||||
| 13 Aug | 15.47 | 1.5 | -0.45 | 29,20,000 | 8,80,000 | 54,00,000 | ||||
| 12 Aug | 16.01 | 1.95 | -0.10 | 19,20,000 | 5,60,000 | 45,60,000 | ||||
| 9 Aug | 16.10 | 2.05 | 0.25 | 12,80,000 | 2,80,000 | 39,60,000 | ||||
| 8 Aug | 15.86 | 1.8 | 0.10 | 12,80,000 | 5,60,000 | 36,80,000 | ||||
| 7 Aug | 15.72 | 1.7 | 0.30 | 26,40,000 | 16,00,000 | 31,60,000 | ||||
| 6 Aug | 15.17 | 1.4 | -0.15 | 10,40,000 | -80,000 | 16,40,000 | ||||
| 5 Aug | 15.36 | 1.55 | -0.40 | 24,40,000 | 4,40,000 | 17,20,000 | ||||
| 2 Aug | 16.12 | 1.95 | 0.10 | 14,80,000 | 2,40,000 | 12,40,000 | ||||
| 1 Aug | 15.99 | 1.85 | -0.40 | 7,60,000 | 6,40,000 | 9,60,000 | ||||
| 31 Jul | 16.27 | 2.25 | 0.15 | 2,80,000 | 1,20,000 | 3,20,000 | ||||
| 30 Jul | 16.21 | 2.1 | 0.10 | 2,40,000 | 1,60,000 | 1,60,000 | ||||
| 29 Jul | 16.05 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 15.98 | 2 | 40,000 | 0 | 0 | |||||
For Vodafone Idea Limited - strike price 15 expiring on 26SEP2024
Delta for 15 CE is -
Historical price for 15 CE is as follows
On 16 Sept IDEA was trading at 13.24. 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 11200000 which increased total open position to 228520000
On 13 Sept IDEA was trading at 13.41. 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 3080000 which increased total open position to 216600000
On 12 Sept IDEA was trading at 13.52. 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 -1200000 which decreased total open position to 215000000
On 11 Sept IDEA was trading at 13.14. 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 5800000 which increased total open position to 216480000
On 10 Sept IDEA was trading at 13.53. 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 -2840000 which decreased total open position to 210680000
On 9 Sept IDEA was trading at 13.20. 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 -18760000 which decreased total open position to 213680000
On 6 Sept IDEA was trading at 13.35. The strike last trading price was 0.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 57640000 which increased total open position to 232800000
On 5 Sept IDEA was trading at 15.09. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 25160000 which increased total open position to 176320000
On 4 Sept IDEA was trading at 14.83. 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 42080000 which increased total open position to 150720000
On 3 Sept IDEA was trading at 15.11. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13480000 which increased total open position to 109440000
On 2 Sept IDEA was trading at 15.05. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 52040000 which increased total open position to 95960000
On 30 Aug IDEA was trading at 15.64. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9920000 which increased total open position to 43440000
On 29 Aug IDEA was trading at 16.30. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2080000 which increased total open position to 33440000
On 28 Aug IDEA was trading at 15.97. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7160000 which increased total open position to 30920000
On 27 Aug IDEA was trading at 16.04. The strike last trading price was 1.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4920000 which increased total open position to 23680000
On 26 Aug IDEA was trading at 15.79. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2360000 which increased total open position to 18760000
On 23 Aug IDEA was trading at 15.82. The strike last trading price was 1.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6600000 which increased total open position to 16240000
On 22 Aug IDEA was trading at 16.20. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1000000 which increased total open position to 9600000
On 21 Aug IDEA was trading at 15.94. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 680000 which increased total open position to 8320000
On 20 Aug IDEA was trading at 15.94. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 7600000
On 19 Aug IDEA was trading at 15.95. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1240000 which increased total open position to 7280000
On 16 Aug IDEA was trading at 15.88. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 5880000
On 14 Aug IDEA was trading at 15.79. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 5600000
On 13 Aug IDEA was trading at 15.47. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 880000 which increased total open position to 5400000
On 12 Aug IDEA was trading at 16.01. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 560000 which increased total open position to 4560000
On 9 Aug IDEA was trading at 16.10. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 3960000
On 8 Aug IDEA was trading at 15.86. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 560000 which increased total open position to 3680000
On 7 Aug IDEA was trading at 15.72. The strike last trading price was 1.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1600000 which increased total open position to 3160000
On 6 Aug IDEA was trading at 15.17. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 1640000
On 5 Aug IDEA was trading at 15.36. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 1720000
On 2 Aug IDEA was trading at 16.12. The strike last trading price was 1.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 1240000
On 1 Aug IDEA was trading at 15.99. The strike last trading price was 1.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 640000 which increased total open position to 960000
On 31 Jul IDEA was trading at 16.27. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 320000
On 30 Jul IDEA was trading at 16.21. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 160000
On 29 Jul IDEA was trading at 16.05. The strike last trading price was 2, 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 2, 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 15 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 13.24 | 1.7 | 0.05 | 2,17,20,000 | -29,60,000 | 19,12,80,000 |
| 13 Sept | 13.41 | 1.65 | 0.10 | 90,00,000 | -7,20,000 | 19,41,60,000 |
| 12 Sept | 13.52 | 1.55 | -0.30 | 2,54,00,000 | -80,40,000 | 19,48,00,000 |
| 11 Sept | 13.14 | 1.85 | 0.30 | 1,44,80,000 | -10,00,000 | 20,31,20,000 |
| 10 Sept | 13.53 | 1.55 | -0.20 | 3,47,20,000 | -7,20,000 | 20,41,60,000 |
| 9 Sept | 13.20 | 1.75 | -0.05 | 3,17,20,000 | -13,20,000 | 20,50,40,000 |
| 6 Sept | 13.35 | 1.8 | 1.25 | 20,34,80,000 | -80,000 | 23,68,00,000 |
| 5 Sept | 15.09 | 0.55 | -0.10 | 9,08,00,000 | 83,20,000 | 24,31,60,000 |
| 4 Sept | 14.83 | 0.65 | 0.10 | 9,95,60,000 | 68,40,000 | 23,48,00,000 |
| 3 Sept | 15.11 | 0.55 | -0.10 | 8,80,00,000 | 1,30,40,000 | 22,84,80,000 |
| 2 Sept | 15.05 | 0.65 | -0.05 | 20,80,40,000 | 3,18,00,000 | 21,58,00,000 |
| 30 Aug | 15.64 | 0.7 | 0.30 | 31,00,40,000 | 7,30,40,000 | 18,37,60,000 |
| 29 Aug | 16.30 | 0.4 | 0.05 | 11,44,40,000 | 2,82,80,000 | 11,07,60,000 |
| 28 Aug | 15.97 | 0.35 | 0.05 | 6,37,60,000 | 1,85,20,000 | 8,08,80,000 |
| 27 Aug | 16.04 | 0.3 | -0.10 | 3,87,60,000 | 38,00,000 | 6,29,60,000 |
| 26 Aug | 15.79 | 0.4 | -0.05 | 4,28,40,000 | 2,06,80,000 | 5,90,00,000 |
| 23 Aug | 15.82 | 0.45 | 0.10 | 4,00,80,000 | 1,82,80,000 | 3,82,80,000 |
| 22 Aug | 16.20 | 0.35 | -0.05 | 97,20,000 | 23,60,000 | 1,90,80,000 |
| 21 Aug | 15.94 | 0.4 | -0.05 | 98,00,000 | 49,60,000 | 1,59,60,000 |
| 20 Aug | 15.94 | 0.45 | -0.05 | 49,60,000 | 14,00,000 | 1,10,00,000 |
| 19 Aug | 15.95 | 0.5 | -0.10 | 47,20,000 | 6,80,000 | 96,00,000 |
| 16 Aug | 15.88 | 0.6 | -0.10 | 15,60,000 | 1,60,000 | 88,80,000 |
| 14 Aug | 15.79 | 0.7 | -0.10 | 21,20,000 | 8,40,000 | 86,80,000 |
| 13 Aug | 15.47 | 0.8 | 0.10 | 69,20,000 | 32,00,000 | 78,00,000 |
| 12 Aug | 16.01 | 0.7 | 0.10 | 16,40,000 | 8,00,000 | 45,60,000 |
| 9 Aug | 16.10 | 0.6 | -0.05 | 11,20,000 | 5,60,000 | 38,00,000 |
| 8 Aug | 15.86 | 0.65 | -0.10 | 12,40,000 | 4,40,000 | 32,00,000 |
| 7 Aug | 15.72 | 0.75 | -0.20 | 6,00,000 | 40,000 | 26,80,000 |
| 6 Aug | 15.17 | 0.95 | 0.05 | 10,00,000 | 2,00,000 | 26,00,000 |
| 5 Aug | 15.36 | 0.9 | 0.30 | 19,60,000 | 6,80,000 | 23,60,000 |
| 2 Aug | 16.12 | 0.6 | -0.05 | 11,60,000 | 1,20,000 | 16,80,000 |
| 1 Aug | 15.99 | 0.65 | 0.10 | 1,60,000 | 40,000 | 15,60,000 |
| 31 Jul | 16.27 | 0.55 | -0.05 | 4,80,000 | 2,40,000 | 14,80,000 |
| 30 Jul | 16.21 | 0.6 | -0.05 | 3,60,000 | 2,80,000 | 12,00,000 |
| 29 Jul | 16.05 | 0.65 | -0.05 | 6,80,000 | 5,20,000 | 9,20,000 |
| 26 Jul | 15.98 | 0.7 | 4,80,000 | 4,00,000 | 4,00,000 | |
For Vodafone Idea Limited - strike price 15 expiring on 26SEP2024
Delta for 15 PE is -
Historical price for 15 PE is as follows
On 16 Sept IDEA was trading at 13.24. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2960000 which decreased total open position to 191280000
On 13 Sept IDEA was trading at 13.41. The strike last trading price was 1.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -720000 which decreased total open position to 194160000
On 12 Sept IDEA was trading at 13.52. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -8040000 which decreased total open position to 194800000
On 11 Sept IDEA was trading at 13.14. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1000000 which decreased total open position to 203120000
On 10 Sept IDEA was trading at 13.53. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -720000 which decreased total open position to 204160000
On 9 Sept IDEA was trading at 13.20. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1320000 which decreased total open position to 205040000
On 6 Sept IDEA was trading at 13.35. The strike last trading price was 1.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 236800000
On 5 Sept IDEA was trading at 15.09. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8320000 which increased total open position to 243160000
On 4 Sept IDEA was trading at 14.83. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6840000 which increased total open position to 234800000
On 3 Sept IDEA was trading at 15.11. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13040000 which increased total open position to 228480000
On 2 Sept IDEA was trading at 15.05. 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 31800000 which increased total open position to 215800000
On 30 Aug IDEA was trading at 15.64. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 73040000 which increased total open position to 183760000
On 29 Aug IDEA was trading at 16.30. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 28280000 which increased total open position to 110760000
On 28 Aug IDEA was trading at 15.97. 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 18520000 which increased total open position to 80880000
On 27 Aug IDEA was trading at 16.04. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3800000 which increased total open position to 62960000
On 26 Aug IDEA was trading at 15.79. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20680000 which increased total open position to 59000000
On 23 Aug IDEA was trading at 15.82. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 18280000 which increased total open position to 38280000
On 22 Aug IDEA was trading at 16.20. 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 2360000 which increased total open position to 19080000
On 21 Aug IDEA was trading at 15.94. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4960000 which increased total open position to 15960000
On 20 Aug IDEA was trading at 15.94. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1400000 which increased total open position to 11000000
On 19 Aug IDEA was trading at 15.95. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 680000 which increased total open position to 9600000
On 16 Aug IDEA was trading at 15.88. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 8880000
On 14 Aug IDEA was trading at 15.79. 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 840000 which increased total open position to 8680000
On 13 Aug IDEA was trading at 15.47. 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 3200000 which increased total open position to 7800000
On 12 Aug IDEA was trading at 16.01. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 800000 which increased total open position to 4560000
On 9 Aug IDEA was trading at 16.10. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 560000 which increased total open position to 3800000
On 8 Aug IDEA was trading at 15.86. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 3200000
On 7 Aug IDEA was trading at 15.72. 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 40000 which increased total open position to 2680000
On 6 Aug IDEA was trading at 15.17. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 2600000
On 5 Aug IDEA was trading at 15.36. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 680000 which increased total open position to 2360000
On 2 Aug IDEA was trading at 16.12. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1680000
On 1 Aug IDEA was trading at 15.99. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 1560000
On 31 Jul IDEA was trading at 16.27. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 1480000
On 30 Jul IDEA was trading at 16.21. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 1200000
On 29 Jul IDEA was trading at 16.05. 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 520000 which increased total open position to 920000
On 26 Jul IDEA was trading at 15.98. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 400000