IDEA
Vodafone Idea Limited
Historical option data for IDEA
16 Sep 2024 04:13 PM IST
| IDEA 17 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 13.24 | 0.05 | 0.00 | 3,97,60,000 | -1,50,80,000 | 20,58,00,000 | ||||
| 13 Sept | 13.41 | 0.05 | 0.00 | 41,60,000 | 0 | 22,08,80,000 | ||||
| 12 Sept | 13.52 | 0.05 | -0.05 | 79,20,000 | -35,20,000 | 22,09,20,000 | ||||
| 11 Sept | 13.14 | 0.1 | 0.00 | 65,20,000 | 3,20,000 | 22,45,20,000 | ||||
| 10 Sept | 13.53 | 0.1 | 0.00 | 60,80,000 | 15,20,000 | 22,42,00,000 | ||||
| 9 Sept | 13.20 | 0.1 | 0.00 | 5,65,20,000 | -37,60,000 | 22,31,20,000 | ||||
| 6 Sept | 13.35 | 0.1 | -0.10 | 15,47,60,000 | -1,64,00,000 | 22,72,40,000 | ||||
| 5 Sept | 15.09 | 0.2 | 0.00 | 14,41,20,000 | 28,80,000 | 24,37,60,000 | ||||
| 4 Sept | 14.83 | 0.2 | -0.05 | 14,18,40,000 | 1,03,20,000 | 24,10,00,000 | ||||
| 3 Sept | 15.11 | 0.25 | 0.00 | 3,02,00,000 | 58,40,000 | 23,06,80,000 | ||||
| 2 Sept | 15.05 | 0.25 | -0.30 | 33,33,20,000 | 2,52,80,000 | 22,45,20,000 | ||||
| 30 Aug | 15.64 | 0.55 | -0.35 | 49,52,00,000 | 5,74,80,000 | 20,05,60,000 | ||||
| 29 Aug | 16.30 | 0.9 | 0.30 | 47,76,40,000 | 3,88,80,000 | 13,89,60,000 | ||||
| 28 Aug | 15.97 | 0.6 | 0.05 | 14,88,80,000 | 1,18,00,000 | 10,19,60,000 | ||||
| 27 Aug | 16.04 | 0.55 | 0.15 | 12,21,60,000 | 2,18,40,000 | 9,09,20,000 | ||||
| 26 Aug | 15.79 | 0.4 | -0.15 | 5,57,60,000 | 1,36,80,000 | 6,91,20,000 | ||||
| 23 Aug | 15.82 | 0.55 | -0.15 | 9,62,00,000 | 52,40,000 | 5,57,60,000 | ||||
| 22 Aug | 16.20 | 0.7 | 0.15 | 3,50,00,000 | 1,38,80,000 | 5,04,00,000 | ||||
| 21 Aug | 15.94 | 0.55 | -0.05 | 2,08,00,000 | 20,80,000 | 3,64,00,000 | ||||
| 20 Aug | 15.94 | 0.6 | -0.10 | 3,45,60,000 | 54,80,000 | 3,43,20,000 | ||||
| 19 Aug | 15.95 | 0.7 | 0.00 | 2,69,60,000 | 67,20,000 | 2,87,60,000 | ||||
| 16 Aug | 15.88 | 0.7 | -0.05 | 1,32,00,000 | 49,20,000 | 2,19,60,000 | ||||
| 14 Aug | 15.79 | 0.75 | 0.00 | 1,33,20,000 | 4,80,000 | 1,70,80,000 | ||||
| 13 Aug | 15.47 | 0.75 | -0.20 | 1,35,60,000 | 23,60,000 | 1,67,20,000 | ||||
| 12 Aug | 16.01 | 0.95 | -0.05 | 1,02,40,000 | 28,80,000 | 1,44,00,000 | ||||
| 9 Aug | 16.10 | 1 | 0.15 | 61,20,000 | 10,80,000 | 1,14,80,000 | ||||
| 8 Aug | 15.86 | 0.85 | 0.00 | 94,80,000 | 45,60,000 | 1,04,40,000 | ||||
| 7 Aug | 15.72 | 0.85 | 0.20 | 28,80,000 | 80,000 | 58,40,000 | ||||
| 6 Aug | 15.17 | 0.65 | -0.10 | 6,80,000 | 2,00,000 | 57,20,000 | ||||
| 5 Aug | 15.36 | 0.75 | -0.25 | 23,20,000 | 1,60,000 | 55,60,000 | ||||
| 2 Aug | 16.12 | 1 | 0.05 | 26,00,000 | 13,60,000 | 54,00,000 | ||||
| 1 Aug | 15.99 | 0.95 | -0.15 | 20,40,000 | 11,20,000 | 40,40,000 | ||||
|
|
||||||||||
| 31 Jul | 16.27 | 1.1 | 0.00 | 27,20,000 | 13,20,000 | 28,80,000 | ||||
| 30 Jul | 16.21 | 1.1 | 0.00 | 10,00,000 | 4,40,000 | 17,60,000 | ||||
| 29 Jul | 16.05 | 1.1 | 0.05 | 20,00,000 | 9,60,000 | 13,20,000 | ||||
| 26 Jul | 15.98 | 1.05 | 8,80,000 | 3,60,000 | 3,60,000 | |||||
For Vodafone Idea Limited - strike price 17 expiring on 26SEP2024
Delta for 17 CE is -
Historical price for 17 CE is as follows
On 16 Sept IDEA was trading at 13.24. 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 -15080000 which decreased total open position to 205800000
On 13 Sept IDEA was trading at 13.41. 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 0 which decreased total open position to 220880000
On 12 Sept IDEA was trading at 13.52. 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 -3520000 which decreased total open position to 220920000
On 11 Sept IDEA was trading at 13.14. 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 320000 which increased total open position to 224520000
On 10 Sept IDEA was trading at 13.53. 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 1520000 which increased total open position to 224200000
On 9 Sept IDEA was trading at 13.20. 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 -3760000 which decreased total open position to 223120000
On 6 Sept IDEA was trading at 13.35. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -16400000 which decreased total open position to 227240000
On 5 Sept IDEA was trading at 15.09. 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 2880000 which increased total open position to 243760000
On 4 Sept IDEA was trading at 14.83. 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 10320000 which increased total open position to 241000000
On 3 Sept IDEA was trading at 15.11. 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 5840000 which increased total open position to 230680000
On 2 Sept IDEA was trading at 15.05. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 25280000 which increased total open position to 224520000
On 30 Aug IDEA was trading at 15.64. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 57480000 which increased total open position to 200560000
On 29 Aug IDEA was trading at 16.30. 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 38880000 which increased total open position to 138960000
On 28 Aug IDEA was trading at 15.97. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 11800000 which increased total open position to 101960000
On 27 Aug IDEA was trading at 16.04. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 21840000 which increased total open position to 90920000
On 26 Aug IDEA was trading at 15.79. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13680000 which increased total open position to 69120000
On 23 Aug IDEA was trading at 15.82. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5240000 which increased total open position to 55760000
On 22 Aug IDEA was trading at 16.20. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13880000 which increased total open position to 50400000
On 21 Aug IDEA was trading at 15.94. 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 2080000 which increased total open position to 36400000
On 20 Aug IDEA was trading at 15.94. 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 5480000 which increased total open position to 34320000
On 19 Aug IDEA was trading at 15.95. 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 6720000 which increased total open position to 28760000
On 16 Aug IDEA was trading at 15.88. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4920000 which increased total open position to 21960000
On 14 Aug IDEA was trading at 15.79. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 17080000
On 13 Aug IDEA was trading at 15.47. 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 2360000 which increased total open position to 16720000
On 12 Aug IDEA was trading at 16.01. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2880000 which increased total open position to 14400000
On 9 Aug IDEA was trading at 16.10. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1080000 which increased total open position to 11480000
On 8 Aug IDEA was trading at 15.86. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4560000 which increased total open position to 10440000
On 7 Aug IDEA was trading at 15.72. The strike last trading price was 0.85, 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 5840000
On 6 Aug IDEA was trading at 15.17. 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 200000 which increased total open position to 5720000
On 5 Aug IDEA was trading at 15.36. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 5560000
On 2 Aug IDEA was trading at 16.12. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1360000 which increased total open position to 5400000
On 1 Aug IDEA was trading at 15.99. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1120000 which increased total open position to 4040000
On 31 Jul IDEA was trading at 16.27. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1320000 which increased total open position to 2880000
On 30 Jul IDEA was trading at 16.21. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 1760000
On 29 Jul IDEA was trading at 16.05. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 960000 which increased total open position to 1320000
On 26 Jul IDEA was trading at 15.98. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 360000
| IDEA 17 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 13.24 | 3.7 | 0.15 | 1,25,20,000 | -46,00,000 | 6,25,60,000 |
| 13 Sept | 13.41 | 3.55 | 0.10 | 6,00,000 | -2,80,000 | 6,71,60,000 |
| 12 Sept | 13.52 | 3.45 | -0.45 | 8,40,000 | -4,00,000 | 6,74,80,000 |
| 11 Sept | 13.14 | 3.9 | 0.45 | 10,80,000 | -3,20,000 | 6,78,80,000 |
| 10 Sept | 13.53 | 3.45 | -0.35 | 12,40,000 | -7,20,000 | 6,82,80,000 |
| 9 Sept | 13.20 | 3.8 | 0.15 | 48,40,000 | -39,20,000 | 6,91,60,000 |
| 6 Sept | 13.35 | 3.65 | 1.55 | 1,79,60,000 | -11,20,000 | 7,31,60,000 |
| 5 Sept | 15.09 | 2.1 | -0.10 | 1,04,00,000 | 27,60,000 | 7,42,80,000 |
| 4 Sept | 14.83 | 2.2 | 0.20 | 72,80,000 | 1,60,000 | 7,15,20,000 |
| 3 Sept | 15.11 | 2 | -0.10 | 64,40,000 | 14,80,000 | 7,13,60,000 |
| 2 Sept | 15.05 | 2.1 | 0.25 | 63,20,000 | -8,00,000 | 6,99,20,000 |
| 30 Aug | 15.64 | 1.85 | 0.50 | 6,84,40,000 | 1,24,00,000 | 7,08,00,000 |
| 29 Aug | 16.30 | 1.35 | -0.05 | 4,64,00,000 | 1,24,00,000 | 5,84,40,000 |
| 28 Aug | 15.97 | 1.4 | 0.20 | 1,79,20,000 | 67,20,000 | 4,56,40,000 |
| 27 Aug | 16.04 | 1.2 | -0.30 | 1,51,60,000 | 3,60,000 | 3,86,80,000 |
| 26 Aug | 15.79 | 1.5 | -0.05 | 1,65,60,000 | 1,00,00,000 | 3,83,20,000 |
| 23 Aug | 15.82 | 1.55 | 0.30 | 1,17,60,000 | 70,80,000 | 2,83,20,000 |
| 22 Aug | 16.20 | 1.25 | -0.15 | 23,20,000 | 11,60,000 | 2,12,00,000 |
| 21 Aug | 15.94 | 1.4 | -0.05 | 34,80,000 | 28,00,000 | 2,01,20,000 |
| 20 Aug | 15.94 | 1.45 | 0.00 | 52,00,000 | 30,80,000 | 1,73,20,000 |
| 19 Aug | 15.95 | 1.45 | -0.10 | 66,00,000 | 52,80,000 | 1,42,40,000 |
| 16 Aug | 15.88 | 1.55 | -0.25 | 39,60,000 | 32,00,000 | 89,20,000 |
| 14 Aug | 15.79 | 1.8 | -0.25 | 5,60,000 | 1,20,000 | 57,20,000 |
| 13 Aug | 15.47 | 2.05 | 0.30 | 8,00,000 | 6,00,000 | 54,80,000 |
| 12 Aug | 16.01 | 1.75 | 0.15 | 11,60,000 | 2,00,000 | 48,80,000 |
| 9 Aug | 16.10 | 1.6 | -0.10 | 7,20,000 | 40,000 | 46,40,000 |
| 8 Aug | 15.86 | 1.7 | -0.30 | 36,80,000 | 32,00,000 | 46,00,000 |
| 7 Aug | 15.72 | 2 | 0.00 | 0 | 40,000 | 0 |
| 6 Aug | 15.17 | 2 | -0.10 | 1,60,000 | 0 | 13,60,000 |
| 5 Aug | 15.36 | 2.1 | 0.60 | 9,20,000 | 2,80,000 | 13,20,000 |
| 2 Aug | 16.12 | 1.5 | 0.05 | 2,00,000 | 0 | 10,40,000 |
| 1 Aug | 15.99 | 1.45 | 0.00 | 0 | 4,40,000 | 0 |
| 31 Jul | 16.27 | 1.45 | -0.15 | 6,40,000 | 4,40,000 | 10,40,000 |
| 30 Jul | 16.21 | 1.6 | 0.00 | 4,00,000 | 2,00,000 | 6,40,000 |
| 29 Jul | 16.05 | 1.6 | -0.25 | 3,60,000 | 2,80,000 | 4,40,000 |
| 26 Jul | 15.98 | 1.85 | 2,00,000 | 1,60,000 | 1,60,000 | |
For Vodafone Idea Limited - strike price 17 expiring on 26SEP2024
Delta for 17 PE is -
Historical price for 17 PE is as follows
On 16 Sept IDEA was trading at 13.24. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4600000 which decreased total open position to 62560000
On 13 Sept IDEA was trading at 13.41. The strike last trading price was 3.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -280000 which decreased total open position to 67160000
On 12 Sept IDEA was trading at 13.52. The strike last trading price was 3.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -400000 which decreased total open position to 67480000
On 11 Sept IDEA was trading at 13.14. The strike last trading price was 3.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -320000 which decreased total open position to 67880000
On 10 Sept IDEA was trading at 13.53. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -720000 which decreased total open position to 68280000
On 9 Sept IDEA was trading at 13.20. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -3920000 which decreased total open position to 69160000
On 6 Sept IDEA was trading at 13.35. The strike last trading price was 3.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -1120000 which decreased total open position to 73160000
On 5 Sept IDEA was trading at 15.09. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2760000 which increased total open position to 74280000
On 4 Sept IDEA was trading at 14.83. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 71520000
On 3 Sept IDEA was trading at 15.11. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1480000 which increased total open position to 71360000
On 2 Sept IDEA was trading at 15.05. The strike last trading price was 2.1, 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 69920000
On 30 Aug IDEA was trading at 15.64. The strike last trading price was 1.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 12400000 which increased total open position to 70800000
On 29 Aug IDEA was trading at 16.30. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12400000 which increased total open position to 58440000
On 28 Aug IDEA was trading at 15.97. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6720000 which increased total open position to 45640000
On 27 Aug IDEA was trading at 16.04. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 38680000
On 26 Aug IDEA was trading at 15.79. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000000 which increased total open position to 38320000
On 23 Aug IDEA was trading at 15.82. The strike last trading price was 1.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7080000 which increased total open position to 28320000
On 22 Aug IDEA was trading at 16.20. 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 1160000 which increased total open position to 21200000
On 21 Aug IDEA was trading at 15.94. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800000 which increased total open position to 20120000
On 20 Aug IDEA was trading at 15.94. The strike last trading price was 1.45, 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 17320000
On 19 Aug IDEA was trading at 15.95. 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 5280000 which increased total open position to 14240000
On 16 Aug IDEA was trading at 15.88. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3200000 which increased total open position to 8920000
On 14 Aug IDEA was trading at 15.79. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 5720000
On 13 Aug IDEA was trading at 15.47. The strike last trading price was 2.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 600000 which increased total open position to 5480000
On 12 Aug IDEA was trading at 16.01. The strike last trading price was 1.75, 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 4880000
On 9 Aug IDEA was trading at 16.10. 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 40000 which increased total open position to 4640000
On 8 Aug IDEA was trading at 15.86. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3200000 which increased total open position to 4600000
On 7 Aug IDEA was trading at 15.72. 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 40000 which increased total open position to 0
On 6 Aug IDEA was trading at 15.17. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1360000
On 5 Aug IDEA was trading at 15.36. The strike last trading price was 2.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 1320000
On 2 Aug IDEA was trading at 16.12. The strike last trading price was 1.5, 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 1 Aug IDEA was trading at 15.99. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 0
On 31 Jul IDEA was trading at 16.27. 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 440000 which increased total open position to 1040000
On 30 Jul IDEA was trading at 16.21. 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 200000 which increased total open position to 640000
On 29 Jul IDEA was trading at 16.05. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 440000
On 26 Jul IDEA was trading at 15.98. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 160000