`
[--[65.84.65.76]--]
IDEA
Vodafone Idea Limited

6.91 -0.19 (-2.68%)

Back to Option Chain


Historical option data for IDEA

21 Nov 2024 04:13 PM IST
IDEA 28NOV2024 6 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 6.91 1 -0.15 - 363 80 168
20 Nov 7.10 1.15 0.00 - 140 -5 87
19 Nov 7.10 1.15 -0.15 - 140 -6 87
18 Nov 7.25 1.3 -0.10 - 65 32 82
14 Nov 7.34 1.4 -0.10 - 47 20 54
13 Nov 7.36 1.5 -0.20 - 9 -1 33
12 Nov 7.67 1.7 -0.15 - 30 25 32
11 Nov 7.83 1.85 -0.10 - 1 0 6
8 Nov 7.88 1.95 0.00 0.00 0 0 0
7 Nov 8.05 1.95 0.00 0.00 0 0 0
6 Nov 8.17 1.95 0.00 0.00 0 0 0
5 Nov 8.14 1.95 0.00 0.00 0 0 0
4 Nov 7.88 1.95 0.00 0.00 0 0 0
1 Nov 8.45 1.95 0.00 0.00 0 0 0
31 Oct 8.12 1.95 0.00 - 0 -2 0
30 Oct 7.68 1.95 0.00 - 10 -2 6
29 Oct 7.96 1.95 0.00 - 0 0 0
28 Oct 8.25 1.95 -0.55 - 1 8 8
25 Oct 7.66 2.5 0.00 - 0 0 0
24 Oct 8.13 2.5 0.00 - 0 2 0
23 Oct 8.25 2.5 -0.10 - 2 1 7
22 Oct 8.40 2.6 -7.85 - 6 5 5
21 Oct 8.50 10.45 0.00 - 0 0 0
18 Oct 9.02 10.45 0.00 - 0 0 0
17 Oct 9.05 10.45 0.00 - 0 0 0
16 Oct 9.29 10.45 0.00 - 0 0 0
15 Oct 9.12 10.45 0.00 - 0 0 0
14 Oct 9.09 10.45 0.00 - 0 0 0
11 Oct 9.18 10.45 0.00 - 0 0 0
10 Oct 9.31 10.45 0.00 - 0 0 0
9 Oct 9.19 10.45 0.00 - 0 0 0
8 Oct 9.50 10.45 0.00 - 0 0 0
7 Oct 9.16 10.45 0.00 - 0 0 0
4 Oct 9.79 10.45 0.00 - 0 0 0
3 Oct 9.87 10.45 0.00 - 0 0 0
1 Oct 10.17 10.45 0.00 - 0 0 0
30 Sept 10.36 10.45 0.00 - 0 0 0
27 Sept 10.66 10.45 0.00 - 0 0 0
23 Sept 10.82 10.45 0.00 - 0 0 0
20 Sept 10.47 10.45 - 0 0 0


For Vodafone Idea Limited - strike price 6 expiring on 28NOV2024

Delta for 6 CE is -

Historical price for 6 CE is as follows

On 21 Nov IDEA was trading at 6.91. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 168


On 20 Nov IDEA was trading at 7.10. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 87


On 19 Nov IDEA was trading at 7.10. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 87


On 18 Nov IDEA was trading at 7.25. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 82


On 14 Nov IDEA was trading at 7.34. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 54


On 13 Nov IDEA was trading at 7.36. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33


On 12 Nov IDEA was trading at 7.67. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 32


On 11 Nov IDEA was trading at 7.83. The strike last trading price was 1.85, 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 6


On 8 Nov IDEA was trading at 7.88. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov IDEA was trading at 8.05. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov IDEA was trading at 8.17. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov IDEA was trading at 8.14. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov IDEA was trading at 7.88. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov IDEA was trading at 8.45. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Oct IDEA was trading at 8.12. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct IDEA was trading at 7.68. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IDEA was trading at 7.96. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct IDEA was trading at 8.25. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct IDEA was trading at 7.66. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IDEA was trading at 8.13. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct IDEA was trading at 8.25. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct IDEA was trading at 8.40. The strike last trading price was 2.6, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct IDEA was trading at 8.50. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct IDEA was trading at 9.02. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct IDEA was trading at 9.05. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct IDEA was trading at 9.29. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct IDEA was trading at 9.12. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct IDEA was trading at 9.09. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct IDEA was trading at 9.18. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct IDEA was trading at 9.31. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct IDEA was trading at 9.19. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct IDEA was trading at 9.50. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IDEA was trading at 9.16. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IDEA was trading at 9.79. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct IDEA was trading at 9.87. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct IDEA was trading at 10.17. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept IDEA was trading at 10.36. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept IDEA was trading at 10.66. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept IDEA was trading at 10.82. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept IDEA was trading at 10.47. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


IDEA 28NOV2024 6 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 6.91 0.05 -0.05 - 1,167 382 1,964
20 Nov 7.10 0.1 0.00 - 462 124 1,581
19 Nov 7.10 0.1 0.05 - 462 123 1,581
18 Nov 7.25 0.05 0.00 - 447 129 1,459
14 Nov 7.34 0.05 -0.05 - 620 130 1,329
13 Nov 7.36 0.1 0.05 - 135 -16 1,199
12 Nov 7.67 0.05 -0.05 - 201 88 1,223
11 Nov 7.83 0.1 0.05 - 172 -19 1,139
8 Nov 7.88 0.05 0.00 - 100 12 1,168
7 Nov 8.05 0.05 0.00 - 345 13 1,173
6 Nov 8.17 0.05 -0.05 - 233 202 1,160
5 Nov 8.14 0.1 0.00 - 33 12 968
4 Nov 7.88 0.1 0.00 - 139 -13 927
1 Nov 8.45 0.1 0.00 - 59 23 940
31 Oct 8.12 0.1 -0.05 - 181 65 853
30 Oct 7.68 0.15 0.05 - 244 39 794
29 Oct 7.96 0.1 0.00 - 14 8 757
28 Oct 8.25 0.1 -0.05 - 938 483 749
25 Oct 7.66 0.15 0.05 - 500 93 266
24 Oct 8.13 0.1 0.00 - 12 10 172
23 Oct 8.25 0.1 0.00 - 31 29 161
22 Oct 8.40 0.1 0.00 - 21 7 131
21 Oct 8.50 0.1 0.00 - 37 7 123
18 Oct 9.02 0.1 0.00 - 3 1 115
17 Oct 9.05 0.1 0.00 - 28 13 111
16 Oct 9.29 0.1 0.00 - 28 22 92
15 Oct 9.12 0.1 0.00 - 8 1 70
14 Oct 9.09 0.1 0.00 - 4 0 68
11 Oct 9.18 0.1 0.00 - 1 0 68
10 Oct 9.31 0.1 -0.05 - 3 0 66
9 Oct 9.19 0.15 0.00 - 15 -7 65
8 Oct 9.50 0.15 -0.05 - 22 -5 71
7 Oct 9.16 0.2 0.10 - 63 23 76
4 Oct 9.79 0.1 0.00 - 38 0 53
3 Oct 9.87 0.1 0.00 - 26 10 53
1 Oct 10.17 0.1 0.00 - 4 0 43
30 Sept 10.36 0.1 0.00 - 49 21 42
27 Sept 10.66 0.1 -0.05 - 19 6 21
23 Sept 10.82 0.15 0.00 - 8 0 16
20 Sept 10.47 0.15 - 31 15 15


For Vodafone Idea Limited - strike price 6 expiring on 28NOV2024

Delta for 6 PE is -

Historical price for 6 PE is as follows

On 21 Nov IDEA was trading at 6.91. 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 382 which increased total open position to 1964


On 20 Nov IDEA was trading at 7.10. 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 124 which increased total open position to 1581


On 19 Nov IDEA was trading at 7.10. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 1581


On 18 Nov IDEA was trading at 7.25. 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 129 which increased total open position to 1459


On 14 Nov IDEA was trading at 7.34. 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 130 which increased total open position to 1329


On 13 Nov IDEA was trading at 7.36. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1199


On 12 Nov IDEA was trading at 7.67. 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 88 which increased total open position to 1223


On 11 Nov IDEA was trading at 7.83. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 1139


On 8 Nov IDEA was trading at 7.88. 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 12 which increased total open position to 1168


On 7 Nov IDEA was trading at 8.05. 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 13 which increased total open position to 1173


On 6 Nov IDEA was trading at 8.17. 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 202 which increased total open position to 1160


On 5 Nov IDEA was trading at 8.14. 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 12 which increased total open position to 968


On 4 Nov IDEA was trading at 7.88. 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 -13 which decreased total open position to 927


On 1 Nov IDEA was trading at 8.45. 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 23 which increased total open position to 940


On 31 Oct IDEA was trading at 8.12. 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 which decreased total open position to


On 30 Oct IDEA was trading at 7.68. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct IDEA was trading at 7.96. 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 which decreased total open position to


On 28 Oct IDEA was trading at 8.25. 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 which decreased total open position to


On 25 Oct IDEA was trading at 7.66. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct IDEA was trading at 8.13. 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 which decreased total open position to


On 23 Oct IDEA was trading at 8.25. 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 which decreased total open position to


On 22 Oct IDEA was trading at 8.40. 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 which decreased total open position to


On 21 Oct IDEA was trading at 8.50. 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 which decreased total open position to


On 18 Oct IDEA was trading at 9.02. 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 which decreased total open position to


On 17 Oct IDEA was trading at 9.05. 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 which decreased total open position to


On 16 Oct IDEA was trading at 9.29. 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 which decreased total open position to


On 15 Oct IDEA was trading at 9.12. 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 which decreased total open position to


On 14 Oct IDEA was trading at 9.09. 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 which decreased total open position to


On 11 Oct IDEA was trading at 9.18. 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 which decreased total open position to


On 10 Oct IDEA was trading at 9.31. 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 which decreased total open position to


On 9 Oct IDEA was trading at 9.19. 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 which decreased total open position to


On 8 Oct IDEA was trading at 9.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct IDEA was trading at 9.16. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct IDEA was trading at 9.79. 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 which decreased total open position to


On 3 Oct IDEA was trading at 9.87. 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 which decreased total open position to


On 1 Oct IDEA was trading at 10.17. 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 which decreased total open position to


On 30 Sept IDEA was trading at 10.36. 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 which decreased total open position to


On 27 Sept IDEA was trading at 10.66. 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 which decreased total open position to


On 23 Sept IDEA was trading at 10.82. 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 which decreased total open position to


On 20 Sept IDEA was trading at 10.47. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to