VEDL
Vedanta Limited
Historical option data for VEDL
16 Sep 2024 04:12 PM IST
| VEDL 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 446.30 | 22.85 | -4.00 | 20,49,300 | -2,34,600 | 11,36,200 | ||||
| 13 Sept | 454.05 | 26.85 | 9.40 | 27,39,300 | -7,59,000 | 13,75,400 | ||||
| 12 Sept | 441.70 | 17.45 | 8.20 | 1,13,18,300 | -11,15,500 | 21,43,600 | ||||
| 11 Sept | 425.80 | 9.25 | -7.55 | 86,31,900 | 7,38,300 | 32,45,300 | ||||
| 10 Sept | 440.00 | 16.8 | -18.20 | 19,43,500 | -43,700 | 25,04,700 | ||||
| 9 Sept | 460.25 | 35 | 0.70 | 1,33,400 | -20,700 | 2,43,800 | ||||
| 6 Sept | 459.80 | 34.3 | -7.15 | 69,000 | -16,100 | 2,64,500 | ||||
| 5 Sept | 466.70 | 41.45 | 6.50 | 66,700 | -23,000 | 2,80,600 | ||||
| 4 Sept | 459.35 | 34.95 | -4.70 | 1,95,500 | 9,200 | 3,05,900 | ||||
| 3 Sept | 464.55 | 39.65 | -0.15 | 3,97,900 | -1,31,100 | 2,99,000 | ||||
| 2 Sept | 463.25 | 39.8 | -5.50 | 4,41,600 | 52,900 | 4,34,700 | ||||
|
|
||||||||||
| 30 Aug | 468.45 | 45.3 | 3.90 | 4,00,200 | -1,67,900 | 3,86,400 | ||||
| 29 Aug | 463.40 | 41.4 | -1.75 | 3,61,100 | 2,76,000 | 5,49,700 | ||||
| 28 Aug | 466.05 | 43.15 | 2.15 | 1,33,400 | 41,400 | 2,76,000 | ||||
| 27 Aug | 463.90 | 41 | -0.90 | 75,900 | 4,600 | 2,50,700 | ||||
| 26 Aug | 463.10 | 41.9 | 10.90 | 2,41,500 | -41,400 | 2,43,800 | ||||
| 23 Aug | 449.30 | 31 | -5.50 | 1,38,000 | 16,100 | 2,85,200 | ||||
| 22 Aug | 459.55 | 36.5 | 1.00 | 41,400 | 6,900 | 2,71,400 | ||||
| 21 Aug | 455.30 | 35.5 | 6.90 | 1,31,100 | -32,200 | 2,64,500 | ||||
| 20 Aug | 446.65 | 28.6 | 1.60 | 1,81,700 | 69,000 | 2,96,700 | ||||
| 19 Aug | 442.75 | 27 | 7.85 | 2,57,600 | -18,400 | 2,27,700 | ||||
| 16 Aug | 429.05 | 19.15 | 4.45 | 1,24,200 | 6,900 | 2,46,100 | ||||
| 14 Aug | 420.20 | 14.7 | -3.05 | 2,64,500 | 46,000 | 2,34,600 | ||||
| 13 Aug | 422.35 | 17.75 | -4.25 | 80,500 | 23,000 | 1,90,900 | ||||
| 12 Aug | 432.10 | 22 | 0.50 | 92,000 | 27,600 | 1,67,900 | ||||
| 9 Aug | 428.85 | 21.5 | 1.85 | 34,500 | 2,300 | 1,38,000 | ||||
| 8 Aug | 422.30 | 19.65 | -3.85 | 1,47,200 | 1,24,200 | 1,40,300 | ||||
| 7 Aug | 432.30 | 23.5 | 6.05 | 43,700 | 6,900 | 18,400 | ||||
| 6 Aug | 413.90 | 17.45 | -1.55 | 11,500 | 4,600 | 9,200 | ||||
| 5 Aug | 413.25 | 19 | -10.00 | 4,600 | 2,300 | 6,900 | ||||
| 2 Aug | 434.20 | 29 | -5.65 | 4,600 | 2,300 | 2,300 | ||||
| 1 Aug | 448.10 | 34.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 450.75 | 34.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 447.20 | 34.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 448.95 | 34.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.50 | 34.65 | 0 | 0 | 0 | |||||
For Vedanta Limited - strike price 430 expiring on 26SEP2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 16 Sept VEDL was trading at 446.30. The strike last trading price was 22.85, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -234600 which decreased total open position to 1136200
On 13 Sept VEDL was trading at 454.05. The strike last trading price was 26.85, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -759000 which decreased total open position to 1375400
On 12 Sept VEDL was trading at 441.70. The strike last trading price was 17.45, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -1115500 which decreased total open position to 2143600
On 11 Sept VEDL was trading at 425.80. The strike last trading price was 9.25, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 738300 which increased total open position to 3245300
On 10 Sept VEDL was trading at 440.00. The strike last trading price was 16.8, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by -43700 which decreased total open position to 2504700
On 9 Sept VEDL was trading at 460.25. The strike last trading price was 35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -20700 which decreased total open position to 243800
On 6 Sept VEDL was trading at 459.80. The strike last trading price was 34.3, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 264500
On 5 Sept VEDL was trading at 466.70. The strike last trading price was 41.45, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 280600
On 4 Sept VEDL was trading at 459.35. The strike last trading price was 34.95, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 305900
On 3 Sept VEDL was trading at 464.55. The strike last trading price was 39.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -131100 which decreased total open position to 299000
On 2 Sept VEDL was trading at 463.25. The strike last trading price was 39.8, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 52900 which increased total open position to 434700
On 30 Aug VEDL was trading at 468.45. The strike last trading price was 45.3, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -167900 which decreased total open position to 386400
On 29 Aug VEDL was trading at 463.40. The strike last trading price was 41.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 276000 which increased total open position to 549700
On 28 Aug VEDL was trading at 466.05. The strike last trading price was 43.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 276000
On 27 Aug VEDL was trading at 463.90. The strike last trading price was 41, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 250700
On 26 Aug VEDL was trading at 463.10. The strike last trading price was 41.9, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by -41400 which decreased total open position to 243800
On 23 Aug VEDL was trading at 449.30. The strike last trading price was 31, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 285200
On 22 Aug VEDL was trading at 459.55. The strike last trading price was 36.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 271400
On 21 Aug VEDL was trading at 455.30. The strike last trading price was 35.5, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -32200 which decreased total open position to 264500
On 20 Aug VEDL was trading at 446.65. The strike last trading price was 28.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 296700
On 19 Aug VEDL was trading at 442.75. The strike last trading price was 27, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 227700
On 16 Aug VEDL was trading at 429.05. The strike last trading price was 19.15, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 246100
On 14 Aug VEDL was trading at 420.20. The strike last trading price was 14.7, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 234600
On 13 Aug VEDL was trading at 422.35. The strike last trading price was 17.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 190900
On 12 Aug VEDL was trading at 432.10. The strike last trading price was 22, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 167900
On 9 Aug VEDL was trading at 428.85. The strike last trading price was 21.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 138000
On 8 Aug VEDL was trading at 422.30. The strike last trading price was 19.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 124200 which increased total open position to 140300
On 7 Aug VEDL was trading at 432.30. The strike last trading price was 23.5, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 18400
On 6 Aug VEDL was trading at 413.90. The strike last trading price was 17.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 9200
On 5 Aug VEDL was trading at 413.25. The strike last trading price was 19, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 6900
On 2 Aug VEDL was trading at 434.20. The strike last trading price was 29, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 2300
On 1 Aug VEDL was trading at 448.10. The strike last trading price was 34.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul VEDL was trading at 450.75. The strike last trading price was 34.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul VEDL was trading at 447.20. The strike last trading price was 34.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul VEDL was trading at 448.95. The strike last trading price was 34.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul VEDL was trading at 444.50. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| VEDL 430 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 446.30 | 4.65 | 2.35 | 2,24,22,700 | 2,07,000 | 42,15,900 |
| 13 Sept | 454.05 | 2.3 | -2.60 | 82,36,300 | -59,800 | 40,38,800 |
| 12 Sept | 441.70 | 4.9 | -6.95 | 1,09,73,300 | -64,400 | 41,07,800 |
| 11 Sept | 425.80 | 11.85 | 5.95 | 72,93,300 | 4,50,800 | 41,79,100 |
| 10 Sept | 440.00 | 5.9 | 2.65 | 45,44,800 | -41,400 | 37,35,200 |
| 9 Sept | 460.25 | 3.25 | -0.85 | 20,88,400 | 3,28,900 | 27,60,000 |
| 6 Sept | 459.80 | 4.1 | 1.35 | 20,65,400 | -48,300 | 24,28,800 |
| 5 Sept | 466.70 | 2.75 | -1.50 | 26,08,200 | 1,65,600 | 24,79,400 |
| 4 Sept | 459.35 | 4.25 | 0.30 | 17,98,600 | 82,800 | 23,20,700 |
| 3 Sept | 464.55 | 3.95 | -0.45 | 18,60,700 | 3,03,600 | 22,37,900 |
| 2 Sept | 463.25 | 4.4 | -0.05 | 16,35,300 | -55,200 | 19,38,900 |
| 30 Aug | 468.45 | 4.45 | -0.90 | 18,12,400 | 1,84,000 | 19,89,500 |
| 29 Aug | 463.40 | 5.35 | 0.60 | 11,93,700 | 1,35,700 | 18,03,200 |
| 28 Aug | 466.05 | 4.75 | -0.20 | 20,58,500 | 5,91,100 | 16,74,400 |
| 27 Aug | 463.90 | 4.95 | -0.35 | 14,16,800 | 3,01,300 | 10,85,600 |
| 26 Aug | 463.10 | 5.3 | -3.20 | 10,02,800 | 57,500 | 7,84,300 |
| 23 Aug | 449.30 | 8.5 | 2.70 | 7,56,700 | 1,97,800 | 7,22,200 |
| 22 Aug | 459.55 | 5.8 | -0.50 | 5,45,100 | 1,08,100 | 5,24,400 |
| 21 Aug | 455.30 | 6.3 | -2.00 | 6,96,900 | 71,300 | 4,16,300 |
| 20 Aug | 446.65 | 8.3 | -2.40 | 2,62,200 | 46,000 | 3,45,000 |
| 19 Aug | 442.75 | 10.7 | -6.35 | 2,48,400 | 1,08,100 | 2,99,000 |
| 16 Aug | 429.05 | 17.05 | -4.45 | 1,65,600 | 52,900 | 1,88,600 |
| 14 Aug | 420.20 | 21.5 | 2.05 | 1,08,100 | 41,400 | 1,33,400 |
| 13 Aug | 422.35 | 19.45 | 4.05 | 46,000 | 16,100 | 92,000 |
| 12 Aug | 432.10 | 15.4 | -1.65 | 36,800 | 18,400 | 75,900 |
| 9 Aug | 428.85 | 17.05 | -6.05 | 13,800 | 2,300 | 55,200 |
| 8 Aug | 422.30 | 23.1 | 5.60 | 16,100 | 6,900 | 52,900 |
| 7 Aug | 432.30 | 17.5 | -1.85 | 29,900 | 13,800 | 46,000 |
| 6 Aug | 413.90 | 19.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 413.25 | 19.35 | 0.00 | 0 | 4,600 | 0 |
| 2 Aug | 434.20 | 19.35 | 2.55 | 4,600 | 0 | 27,600 |
| 1 Aug | 448.10 | 16.8 | 1.80 | 16,100 | 13,800 | 25,300 |
| 31 Jul | 450.75 | 15 | 0.00 | 0 | 2,300 | 0 |
| 30 Jul | 447.20 | 15 | 0.00 | 2,300 | 2,300 | 9,200 |
| 29 Jul | 448.95 | 15 | 0.30 | 4,600 | 4,600 | 6,900 |
| 26 Jul | 444.50 | 14.7 | 4,600 | 2,300 | 2,300 | |
For Vedanta Limited - strike price 430 expiring on 26SEP2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 16 Sept VEDL was trading at 446.30. The strike last trading price was 4.65, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 4215900
On 13 Sept VEDL was trading at 454.05. The strike last trading price was 2.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -59800 which decreased total open position to 4038800
On 12 Sept VEDL was trading at 441.70. The strike last trading price was 4.9, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -64400 which decreased total open position to 4107800
On 11 Sept VEDL was trading at 425.80. The strike last trading price was 11.85, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 450800 which increased total open position to 4179100
On 10 Sept VEDL was trading at 440.00. The strike last trading price was 5.9, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -41400 which decreased total open position to 3735200
On 9 Sept VEDL was trading at 460.25. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 328900 which increased total open position to 2760000
On 6 Sept VEDL was trading at 459.80. The strike last trading price was 4.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -48300 which decreased total open position to 2428800
On 5 Sept VEDL was trading at 466.70. The strike last trading price was 2.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 165600 which increased total open position to 2479400
On 4 Sept VEDL was trading at 459.35. The strike last trading price was 4.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 2320700
On 3 Sept VEDL was trading at 464.55. The strike last trading price was 3.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 303600 which increased total open position to 2237900
On 2 Sept VEDL was trading at 463.25. The strike last trading price was 4.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -55200 which decreased total open position to 1938900
On 30 Aug VEDL was trading at 468.45. The strike last trading price was 4.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 1989500
On 29 Aug VEDL was trading at 463.40. The strike last trading price was 5.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 135700 which increased total open position to 1803200
On 28 Aug VEDL was trading at 466.05. The strike last trading price was 4.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 591100 which increased total open position to 1674400
On 27 Aug VEDL was trading at 463.90. The strike last trading price was 4.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 301300 which increased total open position to 1085600
On 26 Aug VEDL was trading at 463.10. The strike last trading price was 5.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 784300
On 23 Aug VEDL was trading at 449.30. The strike last trading price was 8.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 197800 which increased total open position to 722200
On 22 Aug VEDL was trading at 459.55. The strike last trading price was 5.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 108100 which increased total open position to 524400
On 21 Aug VEDL was trading at 455.30. The strike last trading price was 6.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 71300 which increased total open position to 416300
On 20 Aug VEDL was trading at 446.65. The strike last trading price was 8.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 345000
On 19 Aug VEDL was trading at 442.75. The strike last trading price was 10.7, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 108100 which increased total open position to 299000
On 16 Aug VEDL was trading at 429.05. The strike last trading price was 17.05, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 52900 which increased total open position to 188600
On 14 Aug VEDL was trading at 420.20. The strike last trading price was 21.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 133400
On 13 Aug VEDL was trading at 422.35. The strike last trading price was 19.45, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 92000
On 12 Aug VEDL was trading at 432.10. The strike last trading price was 15.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 75900
On 9 Aug VEDL was trading at 428.85. The strike last trading price was 17.05, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 55200
On 8 Aug VEDL was trading at 422.30. The strike last trading price was 23.1, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 52900
On 7 Aug VEDL was trading at 432.30. The strike last trading price was 17.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 46000
On 6 Aug VEDL was trading at 413.90. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug VEDL was trading at 413.25. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 0
On 2 Aug VEDL was trading at 434.20. The strike last trading price was 19.35, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27600
On 1 Aug VEDL was trading at 448.10. The strike last trading price was 16.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 25300
On 31 Jul VEDL was trading at 450.75. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 0
On 30 Jul VEDL was trading at 447.20. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 9200
On 29 Jul VEDL was trading at 448.95. The strike last trading price was 15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 6900
On 26 Jul VEDL was trading at 444.50. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 2300