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 420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	516.15	96 ₹ 1,10,400	-17.85 -20527.50	-	2 2,300	-1 -1,150	155 1,78,250
8 Dec	511.25	113.85 ₹ 1,30,927.5	0.65 747.50	-	0 0	0 0	156 1,79,400
5 Dec	524.50	113.85 ₹ 1,30,927.5	0.65 747.50	80.55	6 6,900	0 0	156 1,79,400
4 Dec	529.65	113.2 ₹ 1,30,180	17.55 20182.50	-	0 0	0 0	0 0
3 Dec	532.80	113.2 ₹ 1,30,180	17.55 20182.50	-	0 0	0 0	0 0
2 Dec	538.40	113.2 ₹ 1,30,180	17.55 20182.50	-	0 0	0 0	0 0
1 Dec	533.30	113.2 ₹ 1,30,180	17.55 20182.50	-	0 0	0 0	0 0
28 Nov	526.00	113.2 ₹ 1,30,180	17.55 20182.50	49.62	2 2,300	0 0	156 1,79,400
27 Nov	519.10	95.65 ₹ 1,09,997.5	7.7 8855.00	-	0 0	9 10,350	0 0
26 Nov	516.30	95.65 ₹ 1,09,997.5	7.7 8855.00	-	10 11,500	9 10,350	156 1,79,400
25 Nov	504.65	88.65 ₹ 1,01,947.5	10.45 12017.50	-	31 35,650	24 27,600	147 1,69,050
24 Nov	495.15	79 ₹ 90,850	-6 -6900.00	-	83 95,450	51 58,650	122 1,40,300
21 Nov	496.40	85 ₹ 97,750	-10 -11500.00	50.48	26 29,900	16 18,400	69 79,350
20 Nov	509.75	95 ₹ 1,09,250	-1 -1150.00	31.24	10 11,500	8 9,200	51 58,650
19 Nov	511.80	96 ₹ 1,10,400	1 1150.00	-	34 39,100	30 34,500	41 47,150
18 Nov	510.70	95 ₹ 1,09,250	-9 -10350.00	31.77	7 8,050	6 6,900	10 11,500
17 Nov	520.80	104 ₹ 1,19,600	-4 -4600.00	-	3 3,450	0 0	1 1,150
14 Nov	525.35	108 ₹ 1,24,200	42.05 48357.50	-	1 1,150	0 0	0 0
13 Nov	529.60	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0
12 Nov	520.60	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0
11 Nov	523.85	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0
10 Nov	519.60	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0

7 Nov	515.05	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0
4 Nov	508.15	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0
3 Nov	513.00	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0
31 Oct	493.55	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0
30 Oct	506.95	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0
29 Oct	516.20	65.95 ₹ 75,842.5	0 0.00	-	0 0	0 0	0 0
24 Oct	495.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	483.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	473.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	474.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Vedanta Limited - strike price 420 expiring on 30DEC2025

Delta for 420 CE is -

Historical price for 420 CE is as follows

On 9 Dec VEDL was trading at 516.15. The strike last trading price was 96, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 155

On 8 Dec VEDL was trading at 511.25. The strike last trading price was 113.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 113.85, which was 0.65 higher than the previous day. The implied volatity was 80.55, the open interest changed by 0 which decreased total open position to 156

On 4 Dec VEDL was trading at 529.65. The strike last trading price was 113.2, which was 17.55 higher 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 113.2, which was 17.55 higher 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 113.2, which was 17.55 higher 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 113.2, which was 17.55 higher 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 113.2, which was 17.55 higher than the previous day. The implied volatity was 49.62, the open interest changed by 0 which decreased total open position to 156

On 27 Nov VEDL was trading at 519.10. The strike last trading price was 95.65, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 26 Nov VEDL was trading at 516.30. The strike last trading price was 95.65, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 156

On 25 Nov VEDL was trading at 504.65. The strike last trading price was 88.65, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 147

On 24 Nov VEDL was trading at 495.15. The strike last trading price was 79, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 122

On 21 Nov VEDL was trading at 496.40. The strike last trading price was 85, which was -10 lower than the previous day. The implied volatity was 50.48, the open interest changed by 16 which increased total open position to 69

On 20 Nov VEDL was trading at 509.75. The strike last trading price was 95, which was -1 lower than the previous day. The implied volatity was 31.24, the open interest changed by 8 which increased total open position to 51

On 19 Nov VEDL was trading at 511.80. The strike last trading price was 96, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 41

On 18 Nov VEDL was trading at 510.70. The strike last trading price was 95, which was -9 lower than the previous day. The implied volatity was 31.77, the open interest changed by 6 which increased total open position to 10

On 17 Nov VEDL was trading at 520.80. The strike last trading price was 104, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov VEDL was trading at 525.35. The strike last trading price was 108, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov VEDL was trading at 529.60. The strike last trading price was 65.95, 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 12 Nov VEDL was trading at 520.60. The strike last trading price was 65.95, 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 11 Nov VEDL was trading at 523.85. The strike last trading price was 65.95, 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 10 Nov VEDL was trading at 519.60. The strike last trading price was 65.95, 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 7 Nov VEDL was trading at 515.05. The strike last trading price was 65.95, 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 4 Nov VEDL was trading at 508.15. The strike last trading price was 65.95, 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 Nov VEDL was trading at 513.00. The strike last trading price was 65.95, 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 65.95, 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 65.95, 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 29 Oct VEDL was trading at 516.20. The strike last trading price was 65.95, 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 Oct VEDL was trading at 495.60. The strike last trading price was 0, 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 23 Oct VEDL was trading at 483.25. The strike last trading price was 0, 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 Oct VEDL was trading at 473.90. The strike last trading price was 0, 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 17 Oct VEDL was trading at 474.05. The strike last trading price was 0, 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 420 PE
Delta: -0.02 Vega: 0.06 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	516.15	0.4 ₹ 460	-0.05 -57.50	43.45	239 2,74,850	-122 -1,40,300	614 7,06,100
8 Dec	511.25	0.4 ₹ 460	0.1 115.00	41.25	82 94,300	21 24,150	737 8,47,550
5 Dec	524.50	0.3 ₹ 345	0 0.00	40.87	258 2,96,700	153 1,75,950	715 8,22,250
4 Dec	529.65	0.3 ₹ 345	-0.05 -57.50	41.55	70 80,500	-9 -10,350	562 6,46,300
3 Dec	532.80	0.35 ₹ 402.5	0 0.00	43.16	60 69,000	-13 -14,950	569 6,54,350
2 Dec	538.40	0.35 ₹ 402.5	0 0.00	43.58	33 37,950	10 11,500	583 6,70,450
1 Dec	533.30	0.35 ₹ 402.5	-0.1 -115.00	41.43	72 82,800	-2 -2,300	573 6,58,950
28 Nov	526.00	0.45 ₹ 517.5	-0.05 -57.50	39.80	237 2,72,550	18 20,700	575 6,61,250
27 Nov	519.10	0.5 ₹ 575	0 0.00	37.52	286 3,28,900	118 1,35,700	556 6,39,400
26 Nov	516.30	0.5 ₹ 575	-0.3 -345.00	36.21	367 4,22,050	216 2,48,400	438 5,03,700
25 Nov	504.65	0.8 ₹ 920	-0.2 -230.00	35.56	152 1,74,800	48 55,200	158 1,81,700
24 Nov	495.15	1 ₹ 1,150	-0.05 -57.50	33.80	12 13,800	3 3,450	109 1,25,350
21 Nov	496.40	0.95 ₹ 1,092.5	0.25 287.50	32.17	71 81,650	44 50,600	103 1,18,450
20 Nov	509.75	0.7 ₹ 805	-0.05 -57.50	34.02	9 10,350	3 3,450	58 66,700
19 Nov	511.80	0.75 ₹ 862.5	0.1 115.00	34.50	19 21,850	-1 -1,150	60 69,000
18 Nov	510.70	0.65 ₹ 747.5	-0.05 -57.50	-	0 0	-4 -4,600	0 0
17 Nov	520.80	0.65 ₹ 747.5	-0.05 -57.50	35.06	10 11,500	-3 -3,450	62 71,300
14 Nov	525.35	0.75 ₹ 862.5	-0.05 -57.50	36.16	18 20,700	7 8,050	66 75,900
13 Nov	529.60	0.8 ₹ 920	-0.25 -287.50	36.91	11 12,650	0 0	60 69,000
12 Nov	520.60	1.05 ₹ 1,207.5	0 0.00	36.50	2 2,300	0 0	60 69,000
11 Nov	523.85	1.05 ₹ 1,207.5	-0.2 -230.00	36.77	14 16,100	-7 -8,050	62 71,300
10 Nov	519.60	1.25 ₹ 1,437.5	-0.4 -460.00	36.82	6 6,900	0 0	67 77,050
7 Nov	515.05	1.65 ₹ 1,897.5	-0.3 -345.00	36.80	10 11,500	-3 -3,450	62 71,300
4 Nov	508.15	1.95 ₹ 2,242.5	-0.15 -172.50	35.54	2 2,300	1 1,150	64 73,600
3 Nov	513.00	2.1 ₹ 2,415	-0.65 -747.50	36.98	2 2,300	0 0	65 74,750
31 Oct	493.55	2.9 ₹ 3,335	0.65 747.50	-	46 52,900	26 29,900	69 79,350
30 Oct	506.95	2.2 ₹ 2,530	0.15 172.50	34.89	31 35,650	-5 -5,750	41 47,150
29 Oct	516.20	2.1 ₹ 2,415	-0.75 -862.50	35.47	36 41,400	-10 -11,500	43 49,450
24 Oct	495.60	2.85 ₹ 3,277.5	-1.05 -1207.50	32.64	20 23,000	17 19,550	50 57,500
23 Oct	483.25	3.9 ₹ 4,485	-1.7 -1955.00	32.25	36 41,400	28 32,200	32 36,800
20 Oct	473.90	5.6 ₹ 6,440	0.1 115.00	32.91	1 1,150	0 0	3 3,450
17 Oct	474.05	5.5 ₹ 6,325	-8.3 -9545.00	32.23	3 3,450	2 2,300	2 2,300

For Vedanta Limited - strike price 420 expiring on 30DEC2025

Delta for 420 PE is -0.02

Historical price for 420 PE is as follows

On 9 Dec VEDL was trading at 516.15. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 43.45, the open interest changed by -122 which decreased total open position to 614

On 8 Dec VEDL was trading at 511.25. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 41.25, the open interest changed by 21 which increased total open position to 737

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 40.87, the open interest changed by 153 which increased total open position to 715

On 4 Dec VEDL was trading at 529.65. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 41.55, the open interest changed by -9 which decreased total open position to 562

On 3 Dec VEDL was trading at 532.80. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 43.16, the open interest changed by -13 which decreased total open position to 569

On 2 Dec VEDL was trading at 538.40. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 43.58, the open interest changed by 10 which increased total open position to 583

On 1 Dec VEDL was trading at 533.30. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 41.43, the open interest changed by -2 which decreased total open position to 573

On 28 Nov VEDL was trading at 526.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 39.80, the open interest changed by 18 which increased total open position to 575

On 27 Nov VEDL was trading at 519.10. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 37.52, the open interest changed by 118 which increased total open position to 556

On 26 Nov VEDL was trading at 516.30. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 36.21, the open interest changed by 216 which increased total open position to 438

On 25 Nov VEDL was trading at 504.65. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 35.56, the open interest changed by 48 which increased total open position to 158

On 24 Nov VEDL was trading at 495.15. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 33.80, the open interest changed by 3 which increased total open position to 109

On 21 Nov VEDL was trading at 496.40. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 32.17, the open interest changed by 44 which increased total open position to 103

On 20 Nov VEDL was trading at 509.75. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 34.02, the open interest changed by 3 which increased total open position to 58

On 19 Nov VEDL was trading at 511.80. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 34.50, the open interest changed by -1 which decreased total open position to 60

On 18 Nov VEDL was trading at 510.70. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 17 Nov VEDL was trading at 520.80. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 35.06, the open interest changed by -3 which decreased total open position to 62

On 14 Nov VEDL was trading at 525.35. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 36.16, the open interest changed by 7 which increased total open position to 66

On 13 Nov VEDL was trading at 529.60. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 36.91, the open interest changed by 0 which decreased total open position to 60

On 12 Nov VEDL was trading at 520.60. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 36.50, the open interest changed by 0 which decreased total open position to 60

On 11 Nov VEDL was trading at 523.85. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 36.77, the open interest changed by -7 which decreased total open position to 62

On 10 Nov VEDL was trading at 519.60. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 67

On 7 Nov VEDL was trading at 515.05. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 36.80, the open interest changed by -3 which decreased total open position to 62

On 4 Nov VEDL was trading at 508.15. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 35.54, the open interest changed by 1 which increased total open position to 64

On 3 Nov VEDL was trading at 513.00. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 65

On 31 Oct VEDL was trading at 493.55. The strike last trading price was 2.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 69

On 30 Oct VEDL was trading at 506.95. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 34.89, the open interest changed by -5 which decreased total open position to 41

On 29 Oct VEDL was trading at 516.20. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 35.47, the open interest changed by -10 which decreased total open position to 43

On 24 Oct VEDL was trading at 495.60. The strike last trading price was 2.85, which was -1.05 lower than the previous day. The implied volatity was 32.64, the open interest changed by 17 which increased total open position to 50

On 23 Oct VEDL was trading at 483.25. The strike last trading price was 3.9, which was -1.7 lower than the previous day. The implied volatity was 32.25, the open interest changed by 28 which increased total open position to 32

On 20 Oct VEDL was trading at 473.90. The strike last trading price was 5.6, which was 0.1 higher than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 3

On 17 Oct VEDL was trading at 474.05. The strike last trading price was 5.5, which was -8.3 lower than the previous day. The implied volatity was 32.23, the open interest changed by 2 which increased total open position to 2

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