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 430 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	516.15	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
8 Dec	511.25	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	2 2,300
5 Dec	524.50	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
4 Dec	529.65	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
3 Dec	532.80	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
2 Dec	538.40	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
1 Dec	533.30	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
28 Nov	526.00	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
27 Nov	519.10	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
26 Nov	516.30	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
25 Nov	504.65	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
24 Nov	495.15	78.5 ₹ 90,275	-7.5 -8625.00	-	0 0	0 0	0 0
21 Nov	496.40	78.5 ₹ 90,275	-7.5 -8625.00	54.41	1 1,150	0 0	2 2,300
20 Nov	509.75	86 ₹ 98,900	-9 -10350.00	34.78	1 1,150	0 0	1 1,150
19 Nov	511.80	95 ₹ 1,09,250	35.75 41112.50	-	0 0	0 0	0 0
18 Nov	510.70	95 ₹ 1,09,250	35.75 41112.50	-	0 0	1 1,150	0 0
17 Nov	520.80	95 ₹ 1,09,250	35.75 41112.50	-	1 1,150	0 0	0 0
14 Nov	525.35	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0
13 Nov	529.60	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0
12 Nov	520.60	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0
11 Nov	523.85	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0

10 Nov	519.60	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0
7 Nov	515.05	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0
4 Nov	508.15	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0
3 Nov	513.00	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0
31 Oct	493.55	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0
30 Oct	506.95	59.25 ₹ 68,137.5	0 0.00	-	0 0	0 0	0 0
29 Oct	516.20	59.25 ₹ 68,137.5	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
8 Oct	472.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	470.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	470.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Vedanta Limited - strike price 430 expiring on 30DEC2025

Delta for 430 CE is -

Historical price for 430 CE is as follows

On 9 Dec VEDL was trading at 516.15. The strike last trading price was 78.5, which was -7.5 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 78.5, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 78.5, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec VEDL was trading at 529.65. The strike last trading price was 78.5, which was -7.5 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 78.5, which was -7.5 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 78.5, which was -7.5 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 78.5, which was -7.5 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 78.5, which was -7.5 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 78.5, which was -7.5 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 78.5, which was -7.5 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 78.5, which was -7.5 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 78.5, which was -7.5 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 78.5, which was -7.5 lower than the previous day. The implied volatity was 54.41, the open interest changed by 0 which decreased total open position to 2

On 20 Nov VEDL was trading at 509.75. The strike last trading price was 86, which was -9 lower than the previous day. The implied volatity was 34.78, the open interest changed by 0 which decreased total open position to 1

On 19 Nov VEDL was trading at 511.80. The strike last trading price was 95, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov VEDL was trading at 510.70. The strike last trading price was 95, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov VEDL was trading at 520.80. The strike last trading price was 95, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov VEDL was trading at 525.35. The strike last trading price was 59.25, 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 13 Nov VEDL was trading at 529.60. The strike last trading price was 59.25, 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 59.25, 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 59.25, 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 59.25, 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 59.25, 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 59.25, 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 59.25, 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 59.25, 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 59.25, 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 59.25, 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

On 8 Oct VEDL was trading at 472.70. 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 6 Oct VEDL was trading at 470.80. 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 3 Oct VEDL was trading at 470.95. 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 430 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	-0.1 -115.00	39.23	49 56,350	-2 -2,300	235 2,70,250
8 Dec	511.25	0.45 ₹ 517.5	0.1 115.00	37.76	40 46,000	9 10,350	238 2,73,700
5 Dec	524.50	0.35 ₹ 402.5	0.05 57.50	38.14	28 32,200	-1 -1,150	229 2,63,350
4 Dec	529.65	0.3 ₹ 345	0 0.00	37.98	23 26,450	-3 -3,450	230 2,64,500
3 Dec	532.80	0.3 ₹ 345	0 0.00	38.68	18 20,700	-13 -14,950	233 2,67,950
2 Dec	538.40	0.3 ₹ 345	0 0.00	39.05	32 36,800	-4 -4,600	246 2,82,900
1 Dec	533.30	0.3 ₹ 345	-0.15 -172.50	37.10	45 51,750	-8 -9,200	250 2,87,500
28 Nov	526.00	0.45 ₹ 517.5	-0.15 -172.50	36.38	95 1,09,250	-24 -27,600	258 2,96,700
27 Nov	519.10	0.6 ₹ 690	-0.05 -57.50	35.15	127 1,46,050	1 1,150	267 3,07,050
26 Nov	516.30	0.6 ₹ 690	-0.35 -402.50	33.84	286 3,28,900	178 2,04,700	268 3,08,200
25 Nov	504.65	0.9 ₹ 1,035	-0.35 -402.50	32.68	55 63,250	21 24,150	90 1,03,500
24 Nov	495.15	1.25 ₹ 1,437.5	-0.05 -57.50	31.54	55 63,250	14 16,100	65 74,750
21 Nov	496.40	1.3 ₹ 1,495	0.25 287.50	30.59	67 77,050	50 57,500	51 58,650
20 Nov	509.75	1.05 ₹ 1,207.5	-15.9 -18285.00	33.20	1 1,150	0 0	0 0
19 Nov	511.80	16.95 ₹ 19,492.5	0 0.00	14.89	0 0	0 0	0 0
18 Nov	510.70	16.95 ₹ 19,492.5	0 0.00	14.56	0 0	0 0	0 0
17 Nov	520.80	16.95 ₹ 19,492.5	0 0.00	15.59	0 0	0 0	0 0
14 Nov	525.35	16.95 ₹ 19,492.5	0 0.00	15.82	0 0	0 0	0 0
13 Nov	529.60	16.95 ₹ 19,492.5	0 0.00	16.05	0 0	0 0	0 0
12 Nov	520.60	16.95 ₹ 19,492.5	0 0.00	15.13	0 0	0 0	0 0
11 Nov	523.85	16.95 ₹ 19,492.5	0 0.00	15.31	0 0	0 0	0 0
10 Nov	519.60	16.95 ₹ 19,492.5	0 0.00	14.84	0 0	0 0	0 0
7 Nov	515.05	16.95 ₹ 19,492.5	0 0.00	14.10	0 0	0 0	0 0
4 Nov	508.15	16.95 ₹ 19,492.5	0 0.00	12.28	0 0	0 0	0 0
3 Nov	513.00	16.95 ₹ 19,492.5	0 0.00	12.66	0 0	0 0	0 0
31 Oct	493.55	16.95 ₹ 19,492.5	0 0.00	-	0 0	0 0	0 0
30 Oct	506.95	16.95 ₹ 19,492.5	0 0.00	-	0 0	0 0	0 0
29 Oct	516.20	16.95 ₹ 19,492.5	0 0.00	12.25	0 0	0 0	0 0
24 Oct	495.60	16.95 ₹ 19,492.5	0 0.00	-	0 0	0 0	0 0
23 Oct	483.25	16.95 ₹ 19,492.5	0 0.00	8.86	0 0	0 0	0 0
20 Oct	473.90	16.95 ₹ 19,492.5	0 0.00	-	0 0	0 0	0 0
17 Oct	474.05	16.95 ₹ 19,492.5	0 0.00	7.61	0 0	0 0	0 0
8 Oct	472.70	16.95 ₹ 19,492.5	0 0.00	-	0 0	0 0	0 0
6 Oct	470.80	16.95 ₹ 19,492.5	0 0.00	-	0 0	0 0	0 0
3 Oct	470.95	16.95 ₹ 19,492.5	0 0.00	6.14	0 0	0 0	0 0

For Vedanta Limited - strike price 430 expiring on 30DEC2025

Delta for 430 PE is -0.02

Historical price for 430 PE is as follows

On 9 Dec VEDL was trading at 516.15. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 39.23, the open interest changed by -2 which decreased total open position to 235

On 8 Dec VEDL was trading at 511.25. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 37.76, the open interest changed by 9 which increased total open position to 238

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 38.14, the open interest changed by -1 which decreased total open position to 229

On 4 Dec VEDL was trading at 529.65. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 37.98, the open interest changed by -3 which decreased total open position to 230

On 3 Dec VEDL was trading at 532.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 38.68, the open interest changed by -13 which decreased total open position to 233

On 2 Dec VEDL was trading at 538.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 39.05, the open interest changed by -4 which decreased total open position to 246

On 1 Dec VEDL was trading at 533.30. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 37.10, the open interest changed by -8 which decreased total open position to 250

On 28 Nov VEDL was trading at 526.00. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 36.38, the open interest changed by -24 which decreased total open position to 258

On 27 Nov VEDL was trading at 519.10. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 35.15, the open interest changed by 1 which increased total open position to 267

On 26 Nov VEDL was trading at 516.30. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 33.84, the open interest changed by 178 which increased total open position to 268

On 25 Nov VEDL was trading at 504.65. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 32.68, the open interest changed by 21 which increased total open position to 90

On 24 Nov VEDL was trading at 495.15. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 31.54, the open interest changed by 14 which increased total open position to 65

On 21 Nov VEDL was trading at 496.40. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was 30.59, the open interest changed by 50 which increased total open position to 51

On 20 Nov VEDL was trading at 509.75. The strike last trading price was 1.05, which was -15.9 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 0

On 19 Nov VEDL was trading at 511.80. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 14.89, the open interest changed by 0 which decreased total open position to 0

On 18 Nov VEDL was trading at 510.70. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 14.56, the open interest changed by 0 which decreased total open position to 0

On 17 Nov VEDL was trading at 520.80. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 15.59, the open interest changed by 0 which decreased total open position to 0

On 14 Nov VEDL was trading at 525.35. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 15.82, 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 16.95, which was 0 lower than the previous day. The implied volatity was 16.05, 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 16.95, which was 0 lower than the previous day. The implied volatity was 15.13, 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 16.95, which was 0 lower than the previous day. The implied volatity was 15.31, 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 16.95, which was 0 lower than the previous day. The implied volatity was 14.84, 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 16.95, which was 0 lower than the previous day. The implied volatity was 14.10, 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 16.95, which was 0 lower than the previous day. The implied volatity was 12.28, 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 16.95, which was 0 lower than the previous day. The implied volatity was 12.66, 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 16.95, 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 16.95, 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 16.95, which was 0 lower than the previous day. The implied volatity was 12.25, 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 16.95, 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 23 Oct VEDL was trading at 483.25. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 8.86, 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 16.95, 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 17 Oct VEDL was trading at 474.05. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 7.61, the open interest changed by 0 which decreased total open position to 0

On 8 Oct VEDL was trading at 472.70. The strike last trading price was 16.95, 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 6 Oct VEDL was trading at 470.80. The strike last trading price was 16.95, 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 Oct VEDL was trading at 470.95. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0

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