VEDL

Vedanta Limited

516.15 +4.90 (0.96%)

L: 502.35 H: 517.6

Back to Option Chain

Historical option data for VEDL
09 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

VEDL 30-DEC-2025 400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	516.15	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0

8 Dec	511.25	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
5 Dec	524.50	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
3 Dec	532.80	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
2 Dec	538.40	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
1 Dec	533.30	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
28 Nov	526.00	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
27 Nov	519.10	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
26 Nov	516.30	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
25 Nov	504.65	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
24 Nov	495.15	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
21 Nov	496.40	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
20 Nov	509.75	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
31 Oct	493.55	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0
30 Oct	506.95	80.55 ₹ 92,632.5	0 0.00	-	0 0	0 0	0 0

For Vedanta Limited - strike price 400 expiring on 30DEC2025

Delta for 400 CE is -

Historical price for 400 CE is as follows

On 9 Dec VEDL was trading at 516.15. The strike last trading price was 80.55, 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

On 8 Dec VEDL was trading at 511.25. The strike last trading price was 80.55, 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

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 80.55, 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

On 3 Dec VEDL was trading at 532.80. The strike last trading price was 80.55, 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

On 2 Dec VEDL was trading at 538.40. The strike last trading price was 80.55, 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

On 1 Dec VEDL was trading at 533.30. The strike last trading price was 80.55, 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

On 28 Nov VEDL was trading at 526.00. The strike last trading price was 80.55, 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

On 27 Nov VEDL was trading at 519.10. The strike last trading price was 80.55, 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

On 26 Nov VEDL was trading at 516.30. The strike last trading price was 80.55, 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

On 25 Nov VEDL was trading at 504.65. The strike last trading price was 80.55, 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

On 24 Nov VEDL was trading at 495.15. The strike last trading price was 80.55, 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

On 21 Nov VEDL was trading at 496.40. The strike last trading price was 80.55, 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

On 20 Nov VEDL was trading at 509.75. The strike last trading price was 80.55, 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

On 31 Oct VEDL was trading at 493.55. The strike last trading price was 80.55, 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

On 30 Oct VEDL was trading at 506.95. The strike last trading price was 80.55, 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

VEDL 30DEC2025 400 PE
Delta: -0.01 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	516.15	0.15 ₹ 172.5	-0.05 -57.50	45.71	7 8,050	0 0	46 52,900
8 Dec	511.25	0.2 ₹ 230	0 0.00	44.85	6 6,900	1 1,150	44 50,600
5 Dec	524.50	0.2 ₹ 230	0.05 57.50	45.96	19 21,850	6 6,900	34 39,100
3 Dec	532.80	0.15 ₹ 172.5	-0.05 -57.50	45.05	19 21,850	-4 -4,600	32 36,800
2 Dec	538.40	0.2 ₹ 230	0 0.00	47.04	4 4,600	0 0	32 36,800
1 Dec	533.30	0.2 ₹ 230	-0.05 -57.50	45.02	6 6,900	-3 -3,450	33 37,950
28 Nov	526.00	0.25 ₹ 287.5	-0.05 -57.50	43.09	8 9,200	-1 -1,150	36 41,400
27 Nov	519.10	0.3 ₹ 345	-0.05 -57.50	41.24	17 19,550	-1 -1,150	38 43,700
26 Nov	516.30	0.35 ₹ 402.5	-0.15 -172.50	41.09	22 25,300	12 13,800	39 44,850
25 Nov	504.65	0.5 ₹ 575	-0.1 -115.00	39.64	20 23,000	1 1,150	11 12,650
24 Nov	495.15	0.65 ₹ 747.5	0.05 57.50	38.23	6 6,900	1 1,150	12 13,800
21 Nov	496.40	0.6 ₹ 690	0.1 115.00	36.55	4 4,600	1 1,150	8 9,200
20 Nov	509.75	0.5 ₹ 575	-1.1 -1265.00	38.66	1 1,150	0 0	6 6,900
31 Oct	493.55	1.6 ₹ 1,840	-0.3 -345.00	-	2 2,300	1 1,150	5 5,750
30 Oct	506.95	1.9 ₹ 2,185	0 0.00	39.99	3 3,450	0 0	1 1,150

For Vedanta Limited - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -0.01

Historical price for 400 PE is as follows

On 9 Dec VEDL was trading at 516.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.71, the open interest changed by 0 which decreased total open position to 46

On 8 Dec VEDL was trading at 511.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 44.85, the open interest changed by 1 which increased total open position to 44

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 45.96, the open interest changed by 6 which increased total open position to 34

On 3 Dec VEDL was trading at 532.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.05, the open interest changed by -4 which decreased total open position to 32

On 2 Dec VEDL was trading at 538.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 47.04, the open interest changed by 0 which decreased total open position to 32

On 1 Dec VEDL was trading at 533.30. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 45.02, the open interest changed by -3 which decreased total open position to 33

On 28 Nov VEDL was trading at 526.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 43.09, the open interest changed by -1 which decreased total open position to 36

On 27 Nov VEDL was trading at 519.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 41.24, the open interest changed by -1 which decreased total open position to 38

On 26 Nov VEDL was trading at 516.30. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 41.09, the open interest changed by 12 which increased total open position to 39

On 25 Nov VEDL was trading at 504.65. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 39.64, the open interest changed by 1 which increased total open position to 11

On 24 Nov VEDL was trading at 495.15. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 38.23, the open interest changed by 1 which increased total open position to 12

On 21 Nov VEDL was trading at 496.40. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 36.55, the open interest changed by 1 which increased total open position to 8

On 20 Nov VEDL was trading at 509.75. The strike last trading price was 0.5, which was -1.1 lower than the previous day. The implied volatity was 38.66, the open interest changed by 0 which decreased total open position to 6

On 31 Oct VEDL was trading at 493.55. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 30 Oct VEDL was trading at 506.95. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 39.99, the open interest changed by 0 which decreased total open position to 1

Related Pages for VEDL

VEDL

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