IDEA
Vodafone Idea Limited
Historical option data for IDEA
20 Dec 2024 04:13 PM IST
| IDEA 26DEC2024 8 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.00
Theta: -0.02
Gamma: 0.41
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 7.40 | 0.1 | -0.05 | 79.52 | 1,853 | 70 | 5,548 | |||
| 19 Dec | 7.69 | 0.15 | 0.00 | 61.19 | 4,219 | -63 | 5,489 | |||
| 18 Dec | 7.79 | 0.15 | 0.00 | 48.44 | 3,926 | -39 | 5,545 | |||
| 17 Dec | 7.81 | 0.15 | -0.10 | 46.33 | 5,718 | 44 | 5,584 | |||
| 16 Dec | 7.99 | 0.25 | 0.00 | 47.28 | 747 | -12 | 5,543 | |||
| 13 Dec | 7.99 | 0.25 | 0.05 | 39.18 | 8,636 | 281 | 5,579 | |||
| 12 Dec | 7.86 | 0.2 | -0.10 | 40.66 | 5,041 | 210 | 5,359 | |||
| 11 Dec | 8.03 | 0.3 | -0.10 | 42.23 | 1,780 | 139 | 5,145 | |||
| 10 Dec | 8.08 | 0.4 | -0.10 | 48.92 | 3,511 | 107 | 5,041 | |||
| 9 Dec | 8.09 | 0.5 | 0.00 | 61.09 | 2,686 | 110 | 4,946 | |||
|
|
||||||||||
| 6 Dec | 8.12 | 0.5 | 0.00 | 55.85 | 7,013 | -187 | 4,840 | |||
| 5 Dec | 8.08 | 0.5 | -0.40 | 57.39 | 6,698 | 713 | 5,027 | |||
| 4 Dec | 8.42 | 0.9 | 0.25 | 67.21 | 6,508 | -45 | 4,364 | |||
| 3 Dec | 8.21 | 0.65 | -0.10 | 63.79 | 2,515 | 31 | 4,412 | |||
| 2 Dec | 8.28 | 0.75 | -0.10 | 68.58 | 3,480 | 66 | 4,378 | |||
| 29 Nov | 8.36 | 0.85 | 0.00 | 70.77 | 6,079 | 150 | 4,309 | |||
| 28 Nov | 8.36 | 0.85 | -0.05 | 63.27 | 9,203 | 238 | 4,193 | |||
| 27 Nov | 8.34 | 0.9 | 0.30 | 71.50 | 9,369 | 304 | 3,957 | |||
| 26 Nov | 7.52 | 0.6 | 0.15 | 84.72 | 11,241 | 2,292 | 3,664 | |||
| 25 Nov | 6.97 | 0.45 | 0.20 | 90.71 | 4,340 | 320 | 1,333 | |||
| 22 Nov | 6.67 | 0.25 | -0.05 | 78.85 | 839 | 202 | 1,215 | |||
| 21 Nov | 6.91 | 0.3 | -0.05 | 75.81 | 475 | 231 | 1,015 | |||
| 20 Nov | 7.10 | 0.35 | 0.00 | 71.82 | 735 | 76 | 783 | |||
| 19 Nov | 7.10 | 0.35 | -0.05 | 71.82 | 735 | 75 | 783 | |||
| 18 Nov | 7.25 | 0.4 | 0.00 | 70.17 | 716 | 275 | 699 | |||
| 14 Nov | 7.34 | 0.4 | -0.05 | 62.23 | 863 | 52 | 422 | |||
| 13 Nov | 7.36 | 0.45 | -0.15 | 64.82 | 347 | 50 | 369 | |||
| 12 Nov | 7.67 | 0.6 | -0.10 | 66.53 | 291 | 84 | 319 | |||
| 11 Nov | 7.83 | 0.7 | -0.05 | 67.39 | 136 | 43 | 235 | |||
| 8 Nov | 7.88 | 0.75 | -0.15 | 67.44 | 102 | 36 | 193 | |||
| 7 Nov | 8.05 | 0.9 | -0.05 | 70.51 | 142 | 21 | 156 | |||
| 6 Nov | 8.17 | 0.95 | -0.10 | 68.41 | 125 | 35 | 136 | |||
| 5 Nov | 8.14 | 1.05 | 0.05 | 77.68 | 46 | -2 | 101 | |||
| 4 Nov | 7.88 | 1 | -0.25 | 84.89 | 54 | 21 | 103 | |||
| 1 Nov | 8.45 | 1.25 | 0.10 | 75.64 | 16 | 8 | 82 | |||
| 31 Oct | 8.12 | 1.15 | 0.20 | - | 39 | 15 | 73 | |||
| 30 Oct | 7.68 | 0.95 | -0.25 | - | 59 | 28 | 57 | |||
| 29 Oct | 7.96 | 1.2 | -0.05 | - | 22 | 14 | 28 | |||
| 28 Oct | 8.25 | 1.25 | 0.25 | - | 2 | 1 | 14 | |||
| 25 Oct | 7.66 | 1 | -0.20 | - | 12 | 7 | 13 | |||
| 24 Oct | 8.13 | 1.2 | -0.10 | - | 1 | 0 | 6 | |||
| 23 Oct | 8.25 | 1.3 | -0.10 | - | 4 | 1 | 5 | |||
| 22 Oct | 8.40 | 1.4 | -0.20 | - | 7 | 4 | 5 | |||
| 21 Oct | 8.50 | 1.6 | -1.40 | - | 1 | 0 | 0 | |||
| 18 Oct | 9.02 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 9.05 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 9.29 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 9.12 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 9.09 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 9.18 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 9.31 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 9.19 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 9.50 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 9.16 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 9.79 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 9.87 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 10.17 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 10.36 | 3 | - | 0 | 0 | 0 | ||||
For Vodafone Idea Limited - strike price 8 expiring on 26DEC2024
Delta for 8 CE is 0.24
Historical price for 8 CE is as follows
On 20 Dec IDEA was trading at 7.40. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 79.52, the open interest changed by 70 which increased total open position to 5548
On 19 Dec IDEA was trading at 7.69. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 61.19, the open interest changed by -63 which decreased total open position to 5489
On 18 Dec IDEA was trading at 7.79. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.44, the open interest changed by -39 which decreased total open position to 5545
On 17 Dec IDEA was trading at 7.81. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 46.33, the open interest changed by 44 which increased total open position to 5584
On 16 Dec IDEA was trading at 7.99. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 47.28, the open interest changed by -12 which decreased total open position to 5543
On 13 Dec IDEA was trading at 7.99. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 39.18, the open interest changed by 281 which increased total open position to 5579
On 12 Dec IDEA was trading at 7.86. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 40.66, the open interest changed by 210 which increased total open position to 5359
On 11 Dec IDEA was trading at 8.03. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 42.23, the open interest changed by 139 which increased total open position to 5145
On 10 Dec IDEA was trading at 8.08. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 48.92, the open interest changed by 107 which increased total open position to 5041
On 9 Dec IDEA was trading at 8.09. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 61.09, the open interest changed by 110 which increased total open position to 4946
On 6 Dec IDEA was trading at 8.12. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 55.85, the open interest changed by -187 which decreased total open position to 4840
On 5 Dec IDEA was trading at 8.08. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 57.39, the open interest changed by 713 which increased total open position to 5027
On 4 Dec IDEA was trading at 8.42. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 67.21, the open interest changed by -45 which decreased total open position to 4364
On 3 Dec IDEA was trading at 8.21. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 63.79, the open interest changed by 31 which increased total open position to 4412
On 2 Dec IDEA was trading at 8.28. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 68.58, the open interest changed by 66 which increased total open position to 4378
On 29 Nov IDEA was trading at 8.36. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 70.77, the open interest changed by 150 which increased total open position to 4309
On 28 Nov IDEA was trading at 8.36. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 63.27, the open interest changed by 238 which increased total open position to 4193
On 27 Nov IDEA was trading at 8.34. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was 71.50, the open interest changed by 304 which increased total open position to 3957
On 26 Nov IDEA was trading at 7.52. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 84.72, the open interest changed by 2292 which increased total open position to 3664
On 25 Nov IDEA was trading at 6.97. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was 90.71, the open interest changed by 320 which increased total open position to 1333
On 22 Nov IDEA was trading at 6.67. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 78.85, the open interest changed by 202 which increased total open position to 1215
On 21 Nov IDEA was trading at 6.91. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 75.81, the open interest changed by 231 which increased total open position to 1015
On 20 Nov IDEA was trading at 7.10. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 71.82, the open interest changed by 76 which increased total open position to 783
On 19 Nov IDEA was trading at 7.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 71.82, the open interest changed by 75 which increased total open position to 783
On 18 Nov IDEA was trading at 7.25. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 70.17, the open interest changed by 275 which increased total open position to 699
On 14 Nov IDEA was trading at 7.34. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 62.23, the open interest changed by 52 which increased total open position to 422
On 13 Nov IDEA was trading at 7.36. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 64.82, the open interest changed by 50 which increased total open position to 369
On 12 Nov IDEA was trading at 7.67. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 66.53, the open interest changed by 84 which increased total open position to 319
On 11 Nov IDEA was trading at 7.83. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 67.39, the open interest changed by 43 which increased total open position to 235
On 8 Nov IDEA was trading at 7.88. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 67.44, the open interest changed by 36 which increased total open position to 193
On 7 Nov IDEA was trading at 8.05. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 70.51, the open interest changed by 21 which increased total open position to 156
On 6 Nov IDEA was trading at 8.17. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 68.41, the open interest changed by 35 which increased total open position to 136
On 5 Nov IDEA was trading at 8.14. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 77.68, the open interest changed by -2 which decreased total open position to 101
On 4 Nov IDEA was trading at 7.88. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 84.89, the open interest changed by 21 which increased total open position to 103
On 1 Nov IDEA was trading at 8.45. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was 75.64, the open interest changed by 8 which increased total open position to 82
On 31 Oct IDEA was trading at 8.12. The strike last trading price was 1.15, which was 0.20 higher 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 0.95, which was -0.25 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 1.2, 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 28 Oct IDEA was trading at 8.25. The strike last trading price was 1.25, which was 0.25 higher 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 1, which was -0.20 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 1.2, 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 23 Oct IDEA was trading at 8.25. 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 which decreased total open position to
On 22 Oct IDEA was trading at 8.40. The strike last trading price was 1.4, which was -0.20 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 1.6, which was -1.40 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 3, 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 3, 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 3, 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 3, 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 3, 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 3, 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 3, 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 3, 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 3, 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 3, 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 3, 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 3, 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 3, 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 3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IDEA 26DEC2024 8 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.00
Theta: -0.02
Gamma: 0.41
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 7.40 | 0.7 | 0.30 | 80.58 | 1,792 | -108 | 3,289 |
| 19 Dec | 7.69 | 0.4 | 0.05 | 54.92 | 805 | -135 | 3,403 |
| 18 Dec | 7.79 | 0.35 | 0.00 | 54.59 | 594 | 20 | 3,540 |
| 17 Dec | 7.81 | 0.35 | 0.05 | 50.51 | 838 | -74 | 3,520 |
| 16 Dec | 7.99 | 0.3 | 0.00 | 57.13 | 611 | 69 | 3,607 |
| 13 Dec | 7.99 | 0.3 | -0.05 | 52.26 | 988 | -7 | 3,529 |
| 12 Dec | 7.86 | 0.35 | 0.05 | 47.25 | 2,136 | 43 | 3,541 |
| 11 Dec | 8.03 | 0.3 | 0.00 | 50.45 | 1,313 | 78 | 3,500 |
| 10 Dec | 8.08 | 0.3 | -0.05 | 54.21 | 1,969 | 138 | 3,453 |
| 9 Dec | 8.09 | 0.35 | 0.00 | 60.67 | 1,035 | 54 | 3,319 |
| 6 Dec | 8.12 | 0.35 | -0.10 | 56.35 | 2,042 | -40 | 3,270 |
| 5 Dec | 8.08 | 0.45 | 0.15 | 66.05 | 2,915 | 355 | 3,290 |
| 4 Dec | 8.42 | 0.3 | -0.10 | 68.32 | 2,726 | -141 | 2,949 |
| 3 Dec | 8.21 | 0.4 | 0.00 | 63.82 | 1,227 | 77 | 3,115 |
| 2 Dec | 8.28 | 0.4 | 0.00 | 66.39 | 1,395 | 128 | 3,040 |
| 29 Nov | 8.36 | 0.4 | 0.05 | 65.93 | 2,465 | 450 | 2,916 |
| 28 Nov | 8.36 | 0.35 | -0.10 | 62.23 | 2,687 | 130 | 2,494 |
| 27 Nov | 8.34 | 0.45 | -0.50 | 70.74 | 2,626 | 87 | 2,359 |
| 26 Nov | 7.52 | 0.95 | -0.30 | 87.65 | 4,376 | 1,212 | 2,272 |
| 25 Nov | 6.97 | 1.25 | -0.20 | 89.16 | 567 | 307 | 1,059 |
| 22 Nov | 6.67 | 1.45 | 0.25 | 75.08 | 153 | 28 | 780 |
| 21 Nov | 6.91 | 1.2 | 0.05 | 60.34 | 158 | -9 | 752 |
| 20 Nov | 7.10 | 1.15 | 0.00 | 69.52 | 73 | 12 | 764 |
| 19 Nov | 7.10 | 1.15 | 0.15 | 69.52 | 73 | 15 | 764 |
| 18 Nov | 7.25 | 1 | 0.00 | 62.62 | 49 | 19 | 749 |
| 14 Nov | 7.34 | 1 | 0.00 | 66.52 | 362 | 121 | 721 |
| 13 Nov | 7.36 | 1 | 0.15 | 68.20 | 99 | 39 | 602 |
| 12 Nov | 7.67 | 0.85 | 0.15 | 67.08 | 141 | 60 | 570 |
| 11 Nov | 7.83 | 0.7 | -0.10 | 59.90 | 68 | 31 | 509 |
| 8 Nov | 7.88 | 0.8 | 0.05 | 68.72 | 226 | 183 | 480 |
| 7 Nov | 8.05 | 0.75 | 0.05 | 71.09 | 130 | 63 | 297 |
| 6 Nov | 8.17 | 0.7 | -0.05 | 70.03 | 164 | 113 | 235 |
| 5 Nov | 8.14 | 0.75 | -0.15 | 73.00 | 57 | 5 | 122 |
| 4 Nov | 7.88 | 0.9 | 0.20 | 75.79 | 32 | 11 | 117 |
| 1 Nov | 8.45 | 0.7 | -0.15 | 75.58 | 41 | 23 | 105 |
| 31 Oct | 8.12 | 0.85 | -0.20 | - | 20 | 11 | 81 |
| 30 Oct | 7.68 | 1.05 | 0.10 | - | 34 | 22 | 69 |
| 29 Oct | 7.96 | 0.95 | 0.10 | - | 16 | 7 | 47 |
| 28 Oct | 8.25 | 0.85 | -0.25 | - | 17 | 12 | 39 |
| 25 Oct | 7.66 | 1.1 | 0.30 | - | 12 | 3 | 27 |
| 24 Oct | 8.13 | 0.8 | 0.05 | - | 3 | 2 | 23 |
| 23 Oct | 8.25 | 0.75 | 0.05 | - | 17 | 6 | 20 |
| 22 Oct | 8.40 | 0.7 | 0.05 | - | 9 | 2 | 14 |
| 21 Oct | 8.50 | 0.65 | 0.15 | - | 8 | 2 | 12 |
| 18 Oct | 9.02 | 0.5 | 0.00 | - | 2 | 0 | 10 |
| 17 Oct | 9.05 | 0.5 | 0.00 | - | 3 | 0 | 9 |
| 16 Oct | 9.29 | 0.5 | -0.05 | - | 4 | 0 | 9 |
| 15 Oct | 9.12 | 0.55 | -0.05 | - | 4 | 1 | 8 |
| 14 Oct | 9.09 | 0.6 | 0.05 | - | 5 | 2 | 5 |
| 11 Oct | 9.18 | 0.55 | -0.05 | - | 1 | 0 | 3 |
| 10 Oct | 9.31 | 0.6 | 0.00 | - | 0 | 1 | 0 |
| 9 Oct | 9.19 | 0.6 | 0.00 | - | 1 | 0 | 2 |
| 8 Oct | 9.50 | 0.6 | 0.00 | - | 0 | 1 | 0 |
| 7 Oct | 9.16 | 0.6 | 0.20 | - | 2 | 1 | 2 |
| 4 Oct | 9.79 | 0.4 | -0.05 | - | 1 | 0 | 0 |
| 3 Oct | 9.87 | 0.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 10.17 | 0.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 10.36 | 0.45 | - | 0 | 0 | 0 | |
For Vodafone Idea Limited - strike price 8 expiring on 26DEC2024
Delta for 8 PE is -0.76
Historical price for 8 PE is as follows
On 20 Dec IDEA was trading at 7.40. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was 80.58, the open interest changed by -108 which decreased total open position to 3289
On 19 Dec IDEA was trading at 7.69. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 54.92, the open interest changed by -135 which decreased total open position to 3403
On 18 Dec IDEA was trading at 7.79. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 54.59, the open interest changed by 20 which increased total open position to 3540
On 17 Dec IDEA was trading at 7.81. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 50.51, the open interest changed by -74 which decreased total open position to 3520
On 16 Dec IDEA was trading at 7.99. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 57.13, the open interest changed by 69 which increased total open position to 3607
On 13 Dec IDEA was trading at 7.99. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 52.26, the open interest changed by -7 which decreased total open position to 3529
On 12 Dec IDEA was trading at 7.86. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 47.25, the open interest changed by 43 which increased total open position to 3541
On 11 Dec IDEA was trading at 8.03. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 50.45, the open interest changed by 78 which increased total open position to 3500
On 10 Dec IDEA was trading at 8.08. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 54.21, the open interest changed by 138 which increased total open position to 3453
On 9 Dec IDEA was trading at 8.09. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 60.67, the open interest changed by 54 which increased total open position to 3319
On 6 Dec IDEA was trading at 8.12. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 56.35, the open interest changed by -40 which decreased total open position to 3270
On 5 Dec IDEA was trading at 8.08. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 66.05, the open interest changed by 355 which increased total open position to 3290
On 4 Dec IDEA was trading at 8.42. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 68.32, the open interest changed by -141 which decreased total open position to 2949
On 3 Dec IDEA was trading at 8.21. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 63.82, the open interest changed by 77 which increased total open position to 3115
On 2 Dec IDEA was trading at 8.28. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 66.39, the open interest changed by 128 which increased total open position to 3040
On 29 Nov IDEA was trading at 8.36. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 65.93, the open interest changed by 450 which increased total open position to 2916
On 28 Nov IDEA was trading at 8.36. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 62.23, the open interest changed by 130 which increased total open position to 2494
On 27 Nov IDEA was trading at 8.34. The strike last trading price was 0.45, which was -0.50 lower than the previous day. The implied volatity was 70.74, the open interest changed by 87 which increased total open position to 2359
On 26 Nov IDEA was trading at 7.52. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 87.65, the open interest changed by 1212 which increased total open position to 2272
On 25 Nov IDEA was trading at 6.97. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 89.16, the open interest changed by 307 which increased total open position to 1059
On 22 Nov IDEA was trading at 6.67. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was 75.08, the open interest changed by 28 which increased total open position to 780
On 21 Nov IDEA was trading at 6.91. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 60.34, the open interest changed by -9 which decreased total open position to 752
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 69.52, the open interest changed by 12 which increased total open position to 764
On 19 Nov IDEA was trading at 7.10. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 69.52, the open interest changed by 15 which increased total open position to 764
On 18 Nov IDEA was trading at 7.25. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 62.62, the open interest changed by 19 which increased total open position to 749
On 14 Nov IDEA was trading at 7.34. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 66.52, the open interest changed by 121 which increased total open position to 721
On 13 Nov IDEA was trading at 7.36. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 68.20, the open interest changed by 39 which increased total open position to 602
On 12 Nov IDEA was trading at 7.67. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 67.08, the open interest changed by 60 which increased total open position to 570
On 11 Nov IDEA was trading at 7.83. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 59.90, the open interest changed by 31 which increased total open position to 509
On 8 Nov IDEA was trading at 7.88. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 68.72, the open interest changed by 183 which increased total open position to 480
On 7 Nov IDEA was trading at 8.05. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 71.09, the open interest changed by 63 which increased total open position to 297
On 6 Nov IDEA was trading at 8.17. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 70.03, the open interest changed by 113 which increased total open position to 235
On 5 Nov IDEA was trading at 8.14. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 73.00, the open interest changed by 5 which increased total open position to 122
On 4 Nov IDEA was trading at 7.88. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was 75.79, the open interest changed by 11 which increased total open position to 117
On 1 Nov IDEA was trading at 8.45. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 75.58, the open interest changed by 23 which increased total open position to 105
On 31 Oct IDEA was trading at 8.12. The strike last trading price was 0.85, which was -0.20 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 1.05, 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 29 Oct IDEA was trading at 7.96. The strike last trading price was 0.95, 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 28 Oct IDEA was trading at 8.25. The strike last trading price was 0.85, which was -0.25 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 1.1, which was 0.30 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 0.8, 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 23 Oct IDEA was trading at 8.25. The strike last trading price was 0.75, 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 22 Oct IDEA was trading at 8.40. The strike last trading price was 0.7, 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 21 Oct IDEA was trading at 8.50. The strike last trading price was 0.65, which was 0.15 higher 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 0.5, 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 17 Oct IDEA was trading at 9.05. 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 which decreased total open position to
On 16 Oct IDEA was trading at 9.29. The strike last trading price was 0.5, 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 15 Oct IDEA was trading at 9.12. 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 which decreased total open position to
On 14 Oct IDEA was trading at 9.09. 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 which decreased total open position to
On 11 Oct IDEA was trading at 9.18. 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 which decreased total open position to
On 10 Oct IDEA was trading at 9.31. 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 which decreased total open position to
On 9 Oct IDEA was trading at 9.19. 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 which decreased total open position to
On 8 Oct IDEA was trading at 9.50. 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 which decreased total open position to
On 7 Oct IDEA was trading at 9.16. The strike last trading price was 0.6, which was 0.20 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 0.4, 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 3 Oct IDEA was trading at 9.87. The strike last trading price was 0.45, 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 0.45, 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 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
