IDEA
VODAFONE IDEA LIMITED
Historical option data for IDEA
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 17.09 | 0.6 | -0.20 | - | 20,43,60,000 | 56,80,000 | 36,31,60,000 | |||
| 4 Jul | 17.48 | 0.8 | - | 22,24,80,000 | 17,60,000 | 35,74,80,000 | ||||
| 3 Jul | 17.47 | 0.75 | - | 33,33,20,000 | 69,60,000 | 35,57,20,000 | ||||
| 2 Jul | 17.02 | 0.7 | - | 33,18,40,000 | 4,88,80,000 | 34,82,80,000 | ||||
| 1 Jul | 17.62 | 0.95 | - | 27,34,00,000 | 3,02,00,000 | 29,94,00,000 | ||||
| 28 Jun | 17.89 | 1.2 | - | 46,05,60,000 | 3,27,20,000 | 26,92,00,000 | ||||
| 27 Jun | 18.52 | 1.95 | - | 34,63,60,000 | 3,56,00,000 | 23,64,80,000 | ||||
| 26 Jun | 18.02 | 1.5 | - | 40,37,20,000 | 4,06,40,000 | 20,08,00,000 | ||||
| 25 Jun | 17.19 | 1.05 | - | 13,35,60,000 | 2,42,40,000 | 16,01,60,000 | ||||
| 24 Jun | 17.26 | 1.2 | - | 9,21,20,000 | 2,08,40,000 | 13,62,00,000 | ||||
| 21 Jun | 17.14 | 1.15 | - | 26,24,00,000 | 6,54,40,000 | 11,52,40,000 | ||||
| 20 Jun | 16.53 | 0.80 | - | 4,51,20,000 | 36,80,000 | 4,98,80,000 | ||||
| 19 Jun | 16.92 | 0.85 | - | 8,95,60,000 | 1,20,00,000 | 4,62,00,000 | ||||
| 18 Jun | 16.85 | 0.90 | - | 3,84,40,000 | 34,80,000 | 3,40,40,000 | ||||
| 14 Jun | 16.73 | 0.90 | - | 3,56,80,000 | 91,20,000 | 3,05,60,000 | ||||
| 13 Jun | 16.07 | 0.55 | - | 1,75,60,000 | 41,60,000 | 2,14,00,000 | ||||
| 12 Jun | 16.43 | 0.75 | - | 1,33,60,000 | 22,80,000 | 1,73,60,000 | ||||
| 11 Jun | 16.19 | 0.75 | - | 1,22,00,000 | 43,60,000 | 1,48,40,000 | ||||
|
|
||||||||||
| 10 Jun | 15.81 | 0.70 | - | 94,00,000 | 23,20,000 | 1,05,60,000 | ||||
| 7 Jun | 15.85 | 0.75 | - | 70,80,000 | 18,80,000 | 82,40,000 | ||||
| 6 Jun | 15.00 | 0.50 | - | 20,40,000 | 6,80,000 | 63,60,000 | ||||
| 5 Jun | 14.85 | 0.50 | - | 35,20,000 | 9,60,000 | 56,80,000 | ||||
| 4 Jun | 13.20 | 0.40 | - | 59,60,000 | -80,000 | 47,20,000 | ||||
| 3 Jun | 16.00 | 0.90 | - | 58,40,000 | 26,40,000 | 48,00,000 | ||||
| 31 May | 15.25 | 0.70 | - | 20,80,000 | 21,60,000 | 21,60,000 | ||||
| 28 May | 15.05 | 0.45 | - | 40,000 | -40,000 | 13,20,000 | ||||
| 27 May | 15.05 | 0.45 | - | 40,000 | 0 | 13,20,000 | ||||
| 24 May | 15.10 | 0.70 | - | 19,60,000 | 12,80,000 | 12,80,000 | ||||
For VODAFONE IDEA LIMITED - strike price 18 expiring on 25JUL2024
Delta for 18 CE is -
Historical price for 18 CE is as follows
On 5 Jul IDEA was trading at 17.09. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5680000 which increased total open position to 363160000
On 4 Jul IDEA was trading at 17.48. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1760000 which increased total open position to 357480000
On 3 Jul IDEA was trading at 17.47. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6960000 which increased total open position to 355720000
On 2 Jul IDEA was trading at 17.02. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 48880000 which increased total open position to 348280000
On 1 Jul IDEA was trading at 17.62. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30200000 which increased total open position to 299400000
On 28 Jun IDEA was trading at 17.89. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 32720000 which increased total open position to 269200000
On 27 Jun IDEA was trading at 18.52. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 35600000 which increased total open position to 236480000
On 26 Jun IDEA was trading at 18.02. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 40640000 which increased total open position to 200800000
On 25 Jun IDEA was trading at 17.19. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 24240000 which increased total open position to 160160000
On 24 Jun IDEA was trading at 17.26. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 20840000 which increased total open position to 136200000
On 21 Jun IDEA was trading at 17.14. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 65440000 which increased total open position to 115240000
On 20 Jun IDEA was trading at 16.53. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3680000 which increased total open position to 49880000
On 19 Jun IDEA was trading at 16.92. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000000 which increased total open position to 46200000
On 18 Jun IDEA was trading at 16.85. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3480000 which increased total open position to 34040000
On 14 Jun IDEA was trading at 16.73. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9120000 which increased total open position to 30560000
On 13 Jun IDEA was trading at 16.07. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4160000 which increased total open position to 21400000
On 12 Jun IDEA was trading at 16.43. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2280000 which increased total open position to 17360000
On 11 Jun IDEA was trading at 16.19. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4360000 which increased total open position to 14840000
On 10 Jun IDEA was trading at 15.81. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2320000 which increased total open position to 10560000
On 7 Jun IDEA was trading at 15.85. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1880000 which increased total open position to 8240000
On 6 Jun IDEA was trading at 15.00. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 680000 which increased total open position to 6360000
On 5 Jun IDEA was trading at 14.85. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 960000 which increased total open position to 5680000
On 4 Jun IDEA was trading at 13.20. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 4720000
On 3 Jun IDEA was trading at 16.00. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640000 which increased total open position to 4800000
On 31 May IDEA was trading at 15.25. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2160000 which increased total open position to 2160000
On 28 May IDEA was trading at 15.05. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 1320000
On 27 May IDEA was trading at 15.05. 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 1320000
On 24 May IDEA was trading at 15.10. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1280000 which increased total open position to 1280000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 17.09 | 1.3 | 0.15 | - | 4,34,00,000 | 38,80,000 | 12,25,20,000 |
| 4 Jul | 17.48 | 1.15 | - | 6,81,60,000 | 37,20,000 | 11,86,40,000 | |
| 3 Jul | 17.47 | 1.15 | - | 10,96,40,000 | 33,20,000 | 11,49,20,000 | |
| 2 Jul | 17.02 | 1.5 | - | 7,38,40,000 | 11,60,000 | 11,16,00,000 | |
| 1 Jul | 17.62 | 1.2 | - | 9,82,00,000 | 86,40,000 | 11,04,40,000 | |
| 28 Jun | 17.89 | 1.25 | - | 13,82,80,000 | 3,31,20,000 | 10,18,00,000 | |
| 27 Jun | 18.52 | 1.05 | - | 6,37,60,000 | 1,03,20,000 | 6,86,80,000 | |
| 26 Jun | 18.02 | 1.3 | - | 6,87,60,000 | 3,00,40,000 | 5,82,80,000 | |
| 25 Jun | 17.19 | 1.65 | - | 1,88,00,000 | 99,20,000 | 2,82,40,000 | |
| 24 Jun | 17.26 | 1.7 | - | 70,40,000 | 19,60,000 | 1,81,60,000 | |
| 21 Jun | 17.14 | 1.85 | - | 1,99,20,000 | 1,10,40,000 | 1,62,00,000 | |
| 20 Jun | 16.53 | 2.05 | - | 10,40,000 | 3,20,000 | 51,60,000 | |
| 19 Jun | 16.92 | 1.70 | - | 43,60,000 | 27,20,000 | 48,40,000 | |
| 18 Jun | 16.85 | 1.75 | - | 12,00,000 | 6,40,000 | 20,40,000 | |
| 14 Jun | 16.73 | 1.95 | - | 14,40,000 | 10,00,000 | 14,00,000 | |
| 13 Jun | 16.07 | 2.10 | - | 0 | -80,000 | 0 | |
| 12 Jun | 16.43 | 2.10 | - | 6,40,000 | -1,20,000 | 3,60,000 | |
| 11 Jun | 16.19 | 3.50 | - | 0 | 0 | 0 | |
| 10 Jun | 15.81 | 3.50 | - | 0 | 0 | 0 | |
| 7 Jun | 15.85 | 3.50 | - | 0 | -80,000 | 0 | |
| 6 Jun | 15.00 | 3.50 | - | 0 | -80,000 | 0 | |
| 5 Jun | 14.85 | 3.50 | - | 0 | -80,000 | 0 | |
| 4 Jun | 13.20 | 3.50 | - | 5,20,000 | -80,000 | 3,60,000 | |
| 3 Jun | 16.00 | - | - | 0 | 0 | 0 | 0 |
| 31 May | 15.25 | 3.20 | - | 4,00,000 | 0 | 0 | |
| 28 May | 15.05 | 4.60 | - | 0 | 0 | 0 | |
| 27 May | 15.05 | 4.60 | - | 0 | 0 | 0 | |
| 24 May | 15.10 | 4.60 | - | 0 | 0 | 0 | |
For VODAFONE IDEA LIMITED - strike price 18 expiring on 25JUL2024
Delta for 18 PE is -
Historical price for 18 PE is as follows
On 5 Jul IDEA was trading at 17.09. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3880000 which increased total open position to 122520000
On 4 Jul IDEA was trading at 17.48. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3720000 which increased total open position to 118640000
On 3 Jul IDEA was trading at 17.47. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3320000 which increased total open position to 114920000
On 2 Jul IDEA was trading at 17.02. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1160000 which increased total open position to 111600000
On 1 Jul IDEA was trading at 17.62. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8640000 which increased total open position to 110440000
On 28 Jun IDEA was trading at 17.89. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 33120000 which increased total open position to 101800000
On 27 Jun IDEA was trading at 18.52. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10320000 which increased total open position to 68680000
On 26 Jun IDEA was trading at 18.02. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 30040000 which increased total open position to 58280000
On 25 Jun IDEA was trading at 17.19. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9920000 which increased total open position to 28240000
On 24 Jun IDEA was trading at 17.26. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1960000 which increased total open position to 18160000
On 21 Jun IDEA was trading at 17.14. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11040000 which increased total open position to 16200000
On 20 Jun IDEA was trading at 16.53. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 320000 which increased total open position to 5160000
On 19 Jun IDEA was trading at 16.92. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2720000 which increased total open position to 4840000
On 18 Jun IDEA was trading at 16.85. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 640000 which increased total open position to 2040000
On 14 Jun IDEA was trading at 16.73. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000000 which increased total open position to 1400000
On 13 Jun IDEA was trading at 16.07. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 0
On 12 Jun IDEA was trading at 16.43. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 360000
On 11 Jun IDEA was trading at 16.19. The strike last trading price was 3.50, 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 Jun IDEA was trading at 15.81. The strike last trading price was 3.50, 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 7 Jun IDEA was trading at 15.85. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 0
On 6 Jun IDEA was trading at 15.00. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 0
On 5 Jun IDEA was trading at 14.85. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 0
On 4 Jun IDEA was trading at 13.20. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 360000
On 3 Jun IDEA was trading at 16.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 31 May IDEA was trading at 15.25. The strike last trading price was 3.20, 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 28 May IDEA was trading at 15.05. The strike last trading price was 4.60, 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 27 May IDEA was trading at 15.05. The strike last trading price was 4.60, 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 24 May IDEA was trading at 15.10. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0