IDEA
Vodafone Idea Limited
Historical option data for IDEA
16 Sep 2024 04:13 PM IST
| IDEA 19 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 13.24 | 0.05 | 0.00 | 22,00,000 | -14,80,000 | 4,02,80,000 | ||||
| 13 Sept | 13.41 | 0.05 | 0.00 | 3,60,000 | -80,000 | 4,17,60,000 | ||||
| 12 Sept | 13.52 | 0.05 | 0.00 | 1,68,80,000 | -58,00,000 | 4,18,40,000 | ||||
| 11 Sept | 13.14 | 0.05 | 0.00 | 1,04,00,000 | -37,60,000 | 4,83,20,000 | ||||
| 10 Sept | 13.53 | 0.05 | 0.00 | 50,80,000 | -35,20,000 | 5,30,00,000 | ||||
| 9 Sept | 13.20 | 0.05 | 0.00 | 1,06,00,000 | -36,00,000 | 5,74,00,000 | ||||
| 6 Sept | 13.35 | 0.05 | -0.05 | 98,00,000 | -16,00,000 | 6,10,00,000 | ||||
| 5 Sept | 15.09 | 0.1 | 0.00 | 79,60,000 | -19,20,000 | 6,30,00,000 | ||||
| 4 Sept | 14.83 | 0.1 | 0.00 | 3,13,20,000 | -24,80,000 | 6,80,40,000 | ||||
| 3 Sept | 15.11 | 0.1 | -0.05 | 20,00,000 | 8,00,000 | 7,04,40,000 | ||||
| 2 Sept | 15.05 | 0.15 | -0.10 | 4,93,60,000 | 56,00,000 | 6,96,40,000 | ||||
| 30 Aug | 15.64 | 0.25 | -0.10 | 21,39,20,000 | 2,25,60,000 | 6,41,60,000 | ||||
| 29 Aug | 16.30 | 0.35 | 0.10 | 14,89,60,000 | 1,94,80,000 | 4,07,20,000 | ||||
| 28 Aug | 15.97 | 0.25 | 0.05 | 2,47,60,000 | 50,00,000 | 2,12,00,000 | ||||
| 27 Aug | 16.04 | 0.2 | 0.05 | 1,39,20,000 | 28,80,000 | 1,62,40,000 | ||||
| 26 Aug | 15.79 | 0.15 | -0.10 | 78,00,000 | 2,80,000 | 1,33,60,000 | ||||
| 23 Aug | 15.82 | 0.25 | -0.05 | 83,60,000 | 29,60,000 | 1,30,80,000 | ||||
| 22 Aug | 16.20 | 0.3 | 0.05 | 72,80,000 | 25,20,000 | 1,01,20,000 | ||||
| 21 Aug | 15.94 | 0.25 | 0.00 | 53,20,000 | 8,40,000 | 76,00,000 | ||||
| 20 Aug | 15.94 | 0.25 | -0.05 | 27,20,000 | 3,20,000 | 67,60,000 | ||||
| 19 Aug | 15.95 | 0.3 | 0.00 | 36,80,000 | 4,00,000 | 64,40,000 | ||||
| 16 Aug | 15.88 | 0.3 | -0.05 | 16,40,000 | 4,00,000 | 60,40,000 | ||||
| 14 Aug | 15.79 | 0.35 | 0.00 | 14,40,000 | 4,40,000 | 57,20,000 | ||||
| 13 Aug | 15.47 | 0.35 | -0.15 | 16,40,000 | 2,40,000 | 52,80,000 | ||||
| 12 Aug | 16.01 | 0.5 | 0.00 | 50,40,000 | 20,00,000 | 50,80,000 | ||||
| 9 Aug | 16.10 | 0.5 | 0.05 | 26,00,000 | 12,40,000 | 30,80,000 | ||||
| 8 Aug | 15.86 | 0.45 | 0.05 | 15,60,000 | 10,40,000 | 18,40,000 | ||||
| 7 Aug | 15.72 | 0.4 | 0.05 | 1,60,000 | 1,20,000 | 7,60,000 | ||||
| 6 Aug | 15.17 | 0.35 | -0.25 | 2,80,000 | 2,00,000 | 6,40,000 | ||||
|
|
||||||||||
| 5 Aug | 15.36 | 0.6 | 0.00 | 0 | 40,000 | 0 | ||||
| 2 Aug | 16.12 | 0.6 | 0.00 | 80,000 | 40,000 | 4,40,000 | ||||
| 1 Aug | 15.99 | 0.6 | 0.00 | 0 | 4,00,000 | 0 | ||||
| 31 Jul | 16.27 | 0.6 | -0.10 | 4,00,000 | 2,00,000 | 2,00,000 | ||||
| 30 Jul | 16.21 | 0.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 16.05 | 0.7 | -31.20 | 0 | 0 | 0 | ||||
| 26 Jul | 15.98 | 31.9 | 0 | 0 | 0 | |||||
For Vodafone Idea Limited - strike price 19 expiring on 26SEP2024
Delta for 19 CE is -
Historical price for 19 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 -1480000 which decreased total open position to 40280000
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 -80000 which decreased total open position to 41760000
On 12 Sept IDEA was trading at 13.52. 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 -5800000 which decreased total open position to 41840000
On 11 Sept IDEA was trading at 13.14. 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 -3760000 which decreased total open position to 48320000
On 10 Sept IDEA was trading at 13.53. 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 -3520000 which decreased total open position to 53000000
On 9 Sept IDEA was trading at 13.20. 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 -3600000 which decreased total open position to 57400000
On 6 Sept IDEA was trading at 13.35. 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 -1600000 which decreased total open position to 61000000
On 5 Sept IDEA was trading at 15.09. 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 -1920000 which decreased total open position to 63000000
On 4 Sept IDEA was trading at 14.83. 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 -2480000 which decreased total open position to 68040000
On 3 Sept IDEA was trading at 15.11. 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 800000 which increased total open position to 70440000
On 2 Sept IDEA was trading at 15.05. 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 5600000 which increased total open position to 69640000
On 30 Aug IDEA was trading at 15.64. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22560000 which increased total open position to 64160000
On 29 Aug IDEA was trading at 16.30. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 19480000 which increased total open position to 40720000
On 28 Aug IDEA was trading at 15.97. 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 5000000 which increased total open position to 21200000
On 27 Aug IDEA was trading at 16.04. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2880000 which increased total open position to 16240000
On 26 Aug IDEA was trading at 15.79. 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 280000 which increased total open position to 13360000
On 23 Aug IDEA was trading at 15.82. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2960000 which increased total open position to 13080000
On 22 Aug IDEA was trading at 16.20. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2520000 which increased total open position to 10120000
On 21 Aug IDEA was trading at 15.94. 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 840000 which increased total open position to 7600000
On 20 Aug IDEA was trading at 15.94. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 320000 which increased total open position to 6760000
On 19 Aug IDEA was trading at 15.95. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 6440000
On 16 Aug IDEA was trading at 15.88. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 6040000
On 14 Aug IDEA was trading at 15.79. The strike last trading price was 0.35, 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 5720000
On 13 Aug IDEA was trading at 15.47. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 5280000
On 12 Aug IDEA was trading at 16.01. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000000 which increased total open position to 5080000
On 9 Aug IDEA was trading at 16.10. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1240000 which increased total open position to 3080000
On 8 Aug IDEA was trading at 15.86. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1040000 which increased total open position to 1840000
On 7 Aug IDEA was trading at 15.72. 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 120000 which increased total open position to 760000
On 6 Aug IDEA was trading at 15.17. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 640000
On 5 Aug IDEA was trading at 15.36. The strike last trading price was 0.6, 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 2 Aug IDEA was trading at 16.12. The strike last trading price was 0.6, 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 440000
On 1 Aug IDEA was trading at 15.99. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 0
On 31 Jul IDEA was trading at 16.27. 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 200000 which increased total open position to 200000
On 30 Jul IDEA was trading at 16.21. 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 0 which decreased total open position to 0
On 29 Jul IDEA was trading at 16.05. The strike last trading price was 0.7, which was -31.20 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 31.9, 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 19 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 13.24 | 5.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 13.41 | 5.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 13.52 | 5.85 | 0.00 | 0 | -40,000 | 0 |
| 11 Sept | 13.14 | 5.85 | 0.35 | 40,000 | 0 | 37,60,000 |
| 10 Sept | 13.53 | 5.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 13.20 | 5.5 | 1.60 | 40,000 | 0 | 37,60,000 |
| 6 Sept | 13.35 | 3.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 15.09 | 3.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 14.83 | 3.9 | -0.05 | 40,000 | 0 | 37,60,000 |
| 3 Sept | 15.11 | 3.95 | 0.00 | 0 | -40,000 | 0 |
| 2 Sept | 15.05 | 3.95 | 0.55 | 1,60,000 | 0 | 38,00,000 |
| 30 Aug | 15.64 | 3.4 | 0.55 | 50,00,000 | 20,40,000 | 38,00,000 |
| 29 Aug | 16.30 | 2.85 | -0.20 | 12,80,000 | 4,80,000 | 17,20,000 |
| 28 Aug | 15.97 | 3.05 | -0.15 | 13,20,000 | 6,40,000 | 12,00,000 |
| 27 Aug | 16.04 | 3.2 | -0.05 | 1,20,000 | 0 | 4,80,000 |
| 26 Aug | 15.79 | 3.25 | 0.20 | 3,20,000 | 2,40,000 | 4,40,000 |
| 23 Aug | 15.82 | 3.05 | -0.25 | 40,000 | 0 | 2,00,000 |
| 22 Aug | 16.20 | 3.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 15.94 | 3.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 15.94 | 3.3 | 0.00 | 0 | 2,00,000 | 0 |
| 19 Aug | 15.95 | 3.3 | -1.00 | 2,00,000 | 1,60,000 | 1,60,000 |
| 16 Aug | 15.88 | 4.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 15.79 | 4.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 15.47 | 4.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 16.01 | 4.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 16.10 | 4.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 15.86 | 4.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 15.72 | 4.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 15.17 | 4.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 15.36 | 4.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 16.12 | 4.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 15.99 | 4.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 16.27 | 4.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 16.21 | 4.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 16.05 | 4.3 | 4.30 | 0 | 0 | 0 |
| 26 Jul | 15.98 | 0 | 0 | 0 | 0 | |
For Vodafone Idea Limited - strike price 19 expiring on 26SEP2024
Delta for 19 PE is -
Historical price for 19 PE is as follows
On 16 Sept IDEA was trading at 13.24. The strike last trading price was 5.85, 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 13 Sept IDEA was trading at 13.41. The strike last trading price was 5.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept IDEA was trading at 13.52. The strike last trading price was 5.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 0
On 11 Sept IDEA was trading at 13.14. The strike last trading price was 5.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3760000
On 10 Sept IDEA was trading at 13.53. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept IDEA was trading at 13.20. The strike last trading price was 5.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3760000
On 6 Sept IDEA was trading at 13.35. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept IDEA was trading at 15.09. The strike last trading price was 3.9, 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 4 Sept IDEA was trading at 14.83. The strike last trading price was 3.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3760000
On 3 Sept IDEA was trading at 15.11. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 0
On 2 Sept IDEA was trading at 15.05. The strike last trading price was 3.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800000
On 30 Aug IDEA was trading at 15.64. The strike last trading price was 3.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2040000 which increased total open position to 3800000
On 29 Aug IDEA was trading at 16.30. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 1720000
On 28 Aug IDEA was trading at 15.97. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 640000 which increased total open position to 1200000
On 27 Aug IDEA was trading at 16.04. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 480000
On 26 Aug IDEA was trading at 15.79. The strike last trading price was 3.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 440000
On 23 Aug IDEA was trading at 15.82. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200000
On 22 Aug IDEA was trading at 16.20. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug IDEA was trading at 15.94. The strike last trading price was 3.3, 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 20 Aug IDEA was trading at 15.94. The strike last trading price was 3.3, 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 0
On 19 Aug IDEA was trading at 15.95. The strike last trading price was 3.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 160000
On 16 Aug IDEA was trading at 15.88. The strike last trading price was 4.3, 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 14 Aug IDEA was trading at 15.79. The strike last trading price was 4.3, 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 13 Aug IDEA was trading at 15.47. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug IDEA was trading at 16.01. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug IDEA was trading at 16.10. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug IDEA was trading at 15.86. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug IDEA was trading at 15.72. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug IDEA was trading at 15.17. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug IDEA was trading at 15.36. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug IDEA was trading at 16.12. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug IDEA was trading at 15.99. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul IDEA was trading at 16.27. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul IDEA was trading at 16.21. The strike last trading price was 4.3, 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 29 Jul IDEA was trading at 16.05. The strike last trading price was 4.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul IDEA was trading at 15.98. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0