IDEA

Vodafone Idea Limited

11.64 +0.39 (3.47%)

L: 11.23 H: 11.7

Back to Option Chain

Historical option data for IDEA
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IDEA 30-DEC-2025 7 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	11.64	4.7 ₹ 3,35,932.5	0.69 49317.75	-	19 13,58,025	0 0	78 55,75,050
11 Dec	11.25	4.01 ₹ 2,86,614.75	0.16 11436.00	-	1 71,475	0 0	79 56,46,525
10 Dec	10.72	3.85 ₹ 2,75,178.75	0.16 11436.00	-	0 0	0 0	79 56,46,525
9 Dec	10.74	3.85 ₹ 2,75,178.75	0.16 11436.00	-	6 4,28,850	0 0	78 55,75,050
8 Dec	10.29	3.69 ₹ 2,63,742.75	-0.19 -13580.25	-	5 3,57,375	0 0	78 55,75,050
5 Dec	10.80	3.85 ₹ 2,75,178.75	0.35 25016.25	-	5 3,57,375	3 2,14,425	76 54,32,100
4 Dec	10.68	3.5 ₹ 2,50,162.5	-0.05 -3573.75	-	6 4,28,850	0 0	76 54,32,100
3 Dec	10.55	3.55 ₹ 2,53,736.25	0.48 34308.00	-	29 20,72,775	4 2,85,900	76 54,32,100
2 Dec	10.13	3.07 ₹ 2,19,428.25	-0.04 -2859.00	-	0 0	2 1,42,950	0 0
1 Dec	9.93	3.07 ₹ 2,19,428.25	-0.04 -2859.00	-	2 1,42,950	1 71,475	71 50,74,725
28 Nov	9.96	3.11 ₹ 2,22,287.25	-0.03 -2144.25	-	12 8,57,700	10 7,14,750	68 48,60,300
27 Nov	10.11	3.17 ₹ 2,26,575.75	0.09 6432.75	-	0 0	0 0	0 0
26 Nov	10.08	3.17 ₹ 2,26,575.75	0.09 6432.75	-	0 0	13 9,29,175	0 0
25 Nov	10.05	3.17 ₹ 2,26,575.75	0.09 6432.75	-	17 12,15,075	6 4,28,850	51 36,45,225
24 Nov	9.98	3.08 ₹ 2,20,143	-0.05 -3573.75	-	5 3,57,375	4 2,85,900	45 32,16,375
21 Nov	9.97	3.13 ₹ 2,23,716.75	0.7 50032.50	-	57 40,74,075	36 25,73,100	41 29,30,475
20 Nov	10.17	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0
19 Nov	10.69	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0
18 Nov	10.74	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0
17 Nov	10.93	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0
14 Nov	10.94	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0
13 Nov	10.47	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0
12 Nov	10.37	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0
11 Nov	10.24	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0
10 Nov	9.50	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0
7 Nov	9.61	2.43 ₹ 1,73,684.25	-0.11 -7862.25	-	0 0	0 0	0 0

6 Nov	9.27	2.43 ₹ 1,73,684.25	-0.11 -7862.25	57.89	2 1,42,950	0 0	5 3,57,375
4 Nov	9.41	2.58 ₹ 1,84,405.5	0.88 62898.00	61.81	12 8,57,700	4 2,85,900	5 3,57,375
3 Nov	9.54	1.7 ₹ 1,21,507.5	-1 -71475.00	-	0 0	0 0	0 0
31 Oct	8.73	1.7 ₹ 1,21,507.5	-1 -71475.00	-	0 0	1 71,475	0 0
30 Oct	8.73	1.7 ₹ 1,21,507.5	-1 -71475.00	-	1 71,475	0 0	0 0
29 Oct	9.36	2.7 ₹ 1,92,982.5	0 0.00	-	0 0	0 0	0 0

For Vodafone Idea Limited - strike price 7 expiring on 30DEC2025

Delta for 7 CE is -

Historical price for 7 CE is as follows

On 12 Dec IDEA was trading at 11.64. The strike last trading price was 4.7, which was 0.69 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 11 Dec IDEA was trading at 11.25. The strike last trading price was 4.01, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 10 Dec IDEA was trading at 10.72. The strike last trading price was 3.85, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 9 Dec IDEA was trading at 10.74. The strike last trading price was 3.85, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 8 Dec IDEA was trading at 10.29. The strike last trading price was 3.69, which was -0.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 5 Dec IDEA was trading at 10.80. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 76

On 4 Dec IDEA was trading at 10.68. The strike last trading price was 3.5, 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 76

On 3 Dec IDEA was trading at 10.55. The strike last trading price was 3.55, which was 0.48 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 76

On 2 Dec IDEA was trading at 10.13. The strike last trading price was 3.07, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec IDEA was trading at 9.93. The strike last trading price was 3.07, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 71

On 28 Nov IDEA was trading at 9.96. The strike last trading price was 3.11, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 68

On 27 Nov IDEA was trading at 10.11. The strike last trading price was 3.17, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov IDEA was trading at 10.08. The strike last trading price was 3.17, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 25 Nov IDEA was trading at 10.05. The strike last trading price was 3.17, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 51

On 24 Nov IDEA was trading at 9.98. The strike last trading price was 3.08, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 45

On 21 Nov IDEA was trading at 9.97. The strike last trading price was 3.13, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 41

On 20 Nov IDEA was trading at 10.17. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov IDEA was trading at 10.69. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov IDEA was trading at 10.74. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov IDEA was trading at 10.93. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov IDEA was trading at 10.94. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov IDEA was trading at 10.47. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov IDEA was trading at 10.37. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov IDEA was trading at 10.24. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov IDEA was trading at 9.50. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov IDEA was trading at 9.61. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov IDEA was trading at 9.27. The strike last trading price was 2.43, which was -0.11 lower than the previous day. The implied volatity was 57.89, the open interest changed by 0 which decreased total open position to 5

On 4 Nov IDEA was trading at 9.41. The strike last trading price was 2.58, which was 0.88 higher than the previous day. The implied volatity was 61.81, the open interest changed by 4 which increased total open position to 5

On 3 Nov IDEA was trading at 9.54. The strike last trading price was 1.7, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct IDEA was trading at 8.73. The strike last trading price was 1.7, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct IDEA was trading at 8.73. The strike last trading price was 1.7, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct IDEA was trading at 9.36. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

IDEA 30DEC2025 7 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	11.64	0.01 ₹ 714.75	0 0.00	-	58 41,45,550	-7 -5,00,325	282 2,01,55,950
11 Dec	11.25	0.02 ₹ 1,429.5	0 0.00	-	86 61,46,850	18 12,86,550	290 2,07,27,750
10 Dec	10.72	0.02 ₹ 1,429.5	0.01 714.75	-	31 22,15,725	0 0	272 1,94,41,200
9 Dec	10.74	0.02 ₹ 1,429.5	0.01 714.75	-	33 23,58,675	-1 -71,475	272 1,94,41,200
8 Dec	10.29	0.01 ₹ 714.75	-0.01 -714.75	-	31 22,15,725	19 13,58,025	273 1,95,12,675
5 Dec	10.80	0.02 ₹ 1,429.5	0 0.00	-	13 9,29,175	3 2,14,425	254 1,81,54,650
4 Dec	10.68	0.02 ₹ 1,429.5	0 0.00	-	193 1,37,94,675	11 7,86,225	251 1,79,40,225
3 Dec	10.55	0.02 ₹ 1,429.5	0.01 714.75	-	40 28,59,000	11 7,86,225	233 1,66,53,675
2 Dec	10.13	0.01 ₹ 714.75	-0.01 -714.75	-	5 3,57,375	1 71,475	222 1,58,67,450
1 Dec	9.93	0.02 ₹ 1,429.5	0.01 714.75	-	60 42,88,500	6 4,28,850	221 1,57,95,975
28 Nov	9.96	0.01 ₹ 714.75	-0.01 -714.75	-	4 2,85,900	1 71,475	214 1,52,95,650
27 Nov	10.11	0.02 ₹ 1,429.5	0 0.00	-	17 12,15,075	6 4,28,850	212 1,51,52,700
26 Nov	10.08	0.02 ₹ 1,429.5	0 0.00	-	249 1,77,97,275	-3 -2,14,425	205 1,46,52,375
25 Nov	10.05	0.02 ₹ 1,429.5	-0.01 -714.75	-	26 18,58,350	5 3,57,375	207 1,47,95,325
24 Nov	9.98	0.03 ₹ 2,144.25	0 0.00	-	57 40,74,075	7 5,00,325	200 1,42,95,000
21 Nov	9.97	0.04 ₹ 2,859	0 0.00	-	67 47,88,825	21 15,00,975	192 1,37,23,200
20 Nov	10.17	0.04 ₹ 2,859	0.01 714.75	-	89 63,61,275	-14 -10,00,650	170 1,21,50,750
19 Nov	10.69	0.03 ₹ 2,144.25	0 0.00	-	26 18,58,350	6 4,28,850	184 1,31,51,400
18 Nov	10.74	0.03 ₹ 2,144.25	0 0.00	-	3 2,14,425	1 71,475	177 1,26,51,075
17 Nov	10.93	0.03 ₹ 2,144.25	0 0.00	-	34 24,30,150	19 13,58,025	176 1,25,79,600
14 Nov	10.94	0.03 ₹ 2,144.25	-0.01 -714.75	-	36 25,73,100	15 10,72,125	158 1,12,93,050
13 Nov	10.47	0.04 ₹ 2,859	0 0.00	-	42 30,01,950	22 15,72,450	143 1,02,20,925
12 Nov	10.37	0.04 ₹ 2,859	-0.01 -714.75	-	41 29,30,475	-3 -2,14,425	121 86,48,475
11 Nov	10.24	0.05 ₹ 3,573.75	-0.02 -1429.50	-	81 57,89,475	5 3,57,375	123 87,91,425
10 Nov	9.50	0.07 ₹ 5,003.25	0.01 714.75	62.46	26 18,58,350	14 10,00,650	121 86,48,475
7 Nov	9.61	0.07 ₹ 5,003.25	0 0.00	62.06	33 23,58,675	6 4,28,850	107 76,47,825
6 Nov	9.27	0.07 ₹ 5,003.25	-0.01 -714.75	56.46	11 7,86,225	-1 -71,475	101 72,18,975
4 Nov	9.41	0.08 ₹ 5,718	-0.01 -714.75	59.35	70 50,03,250	0 0	101 72,18,975
3 Nov	9.54	0.09 ₹ 6,432.75	-0.06 -4288.50	63.60	166 1,18,64,850	25 17,86,875	101 72,18,975
31 Oct	8.73	0.15 ₹ 10,721.25	0 0.00	-	10 7,14,750	5 3,57,375	80 57,18,000
30 Oct	8.73	0.15 ₹ 10,721.25	0.05 3573.75	58.09	112 80,05,200	64 45,74,400	74 52,89,150
29 Oct	9.36	0.1 ₹ 7,147.5	-0.1 -7147.50	60.11	12 8,57,700	9 6,43,275	9 6,43,275

For Vodafone Idea Limited - strike price 7 expiring on 30DEC2025

Delta for 7 PE is -

Historical price for 7 PE is as follows

On 12 Dec IDEA was trading at 11.64. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 282

On 11 Dec IDEA was trading at 11.25. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 290

On 10 Dec IDEA was trading at 10.72. The strike last trading price was 0.02, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272

On 9 Dec IDEA was trading at 10.74. The strike last trading price was 0.02, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 272

On 8 Dec IDEA was trading at 10.29. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 273

On 5 Dec IDEA was trading at 10.80. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 254

On 4 Dec IDEA was trading at 10.68. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 251

On 3 Dec IDEA was trading at 10.55. The strike last trading price was 0.02, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 233

On 2 Dec IDEA was trading at 10.13. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 222

On 1 Dec IDEA was trading at 9.93. The strike last trading price was 0.02, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 221

On 28 Nov IDEA was trading at 9.96. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 214

On 27 Nov IDEA was trading at 10.11. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 212

On 26 Nov IDEA was trading at 10.08. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 205

On 25 Nov IDEA was trading at 10.05. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 207

On 24 Nov IDEA was trading at 9.98. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 200

On 21 Nov IDEA was trading at 9.97. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 192

On 20 Nov IDEA was trading at 10.17. The strike last trading price was 0.04, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 170

On 19 Nov IDEA was trading at 10.69. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 184

On 18 Nov IDEA was trading at 10.74. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 177

On 17 Nov IDEA was trading at 10.93. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 176

On 14 Nov IDEA was trading at 10.94. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 158

On 13 Nov IDEA was trading at 10.47. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 143

On 12 Nov IDEA was trading at 10.37. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 121

On 11 Nov IDEA was trading at 10.24. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 123

On 10 Nov IDEA was trading at 9.50. The strike last trading price was 0.07, which was 0.01 higher than the previous day. The implied volatity was 62.46, the open interest changed by 14 which increased total open position to 121

On 7 Nov IDEA was trading at 9.61. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 62.06, the open interest changed by 6 which increased total open position to 107

On 6 Nov IDEA was trading at 9.27. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 56.46, the open interest changed by -1 which decreased total open position to 101

On 4 Nov IDEA was trading at 9.41. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 59.35, the open interest changed by 0 which decreased total open position to 101

On 3 Nov IDEA was trading at 9.54. The strike last trading price was 0.09, which was -0.06 lower than the previous day. The implied volatity was 63.60, the open interest changed by 25 which increased total open position to 101

On 31 Oct IDEA was trading at 8.73. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 80

On 30 Oct IDEA was trading at 8.73. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 58.09, the open interest changed by 64 which increased total open position to 74

On 29 Oct IDEA was trading at 9.36. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 60.11, the open interest changed by 9 which increased total open position to 9

Related Pages for IDEA

IDEA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD