`
[--[65.84.65.76]--]
VEDL
Vedanta Limited

433.85 -0.90 (-0.21%)

Back to Option Chain


Historical option data for VEDL

14 Nov 2024 09:33 AM IST
VEDL 28NOV2024 460 CE
Delta: 0.20
Vega: 0.24
Theta: -0.30
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 433.20 3.1 -0.50 32.91 215 22.5 2,499
13 Nov 434.75 3.6 -2.25 32.41 2,536 160 2,480
12 Nov 444.75 5.85 -4.40 30.10 3,790.5 351.5 2,380.5
11 Nov 456.20 10.25 -1.60 29.04 3,710.5 -76.5 2,026
8 Nov 457.90 11.85 -3.35 29.50 7,062 347 2,090.5
7 Nov 457.90 15.2 -9.40 34.04 3,611 504.5 1,743.5
6 Nov 474.00 24.6 2.35 32.80 2,271.5 223.5 1,240.5
5 Nov 469.80 22.25 5.85 33.34 1,694 11 1,018.5
4 Nov 458.80 16.4 -7.60 33.67 1,684 143.5 1,007
1 Nov 467.35 24 2.50 35.15 149.5 -27 877
31 Oct 464.05 21.5 -2.90 - 1,155 233 907
30 Oct 468.50 24.4 -2.75 - 223 1 674
29 Oct 472.30 27.15 2.15 - 323 5 672
28 Oct 469.15 25 6.45 - 475 54 667
25 Oct 455.40 18.55 -8.65 - 420 99 613
24 Oct 469.05 27.2 2.70 - 380 148 514
23 Oct 463.00 24.5 0.20 - 687 321 366
22 Oct 460.75 24.3 -4.70 - 63 38 45
21 Oct 475.00 29 0.00 - 0 1 0
18 Oct 480.85 29 -21.75 - 1 0 6
17 Oct 472.15 50.75 0.00 - 0 0 0
16 Oct 486.70 50.75 0.00 - 0 -1 0
15 Oct 489.85 50.75 0.00 - 1 0 7
14 Oct 499.15 50.75 0.00 - 0 1 0
11 Oct 497.50 50.75 7.35 - 2 1 7
10 Oct 492.50 43.4 -22.60 - 4 2 4
9 Oct 496.25 66 0.00 - 0 0 0
8 Oct 497.45 66 0.00 - 0 0 0
7 Oct 500.30 66 0.00 - 0 0 0
4 Oct 508.70 66 0.00 - 0 1 0
3 Oct 511.75 66 5.70 - 1 0 1
1 Oct 516.15 60.3 0.00 - 0 0 0
30 Sept 512.65 60.3 0.00 - 0 -3 0
27 Sept 513.00 60.3 17.00 - 3 0 4
26 Sept 501.75 43.3 0.00 - 0 -3 0
25 Sept 479.85 43.3 7.30 - 3 -2 5
24 Sept 470.20 36 14.50 - 10 -1 6
23 Sept 453.10 21.5 0.00 - 0 0 0
20 Sept 449.95 21.5 0.00 - 0 0 0
19 Sept 449.75 21.5 0.00 - 0 4 0
18 Sept 448.30 21.5 -3.50 - 4 3 6
17 Sept 449.80 25 -12.00 - 5 1 1
16 Sept 446.30 37 0.00 - 0 0 0
13 Sept 454.05 37 0.00 - 0 0 0
12 Sept 441.70 37 0.00 - 0 0 0
11 Sept 425.80 37 0.00 - 0 0 0
10 Sept 440.00 37 37.00 - 0 0 0
6 Sept 459.80 0 - 0 0 0


For Vedanta Limited - strike price 460 expiring on 28NOV2024

Delta for 460 CE is 0.20

Historical price for 460 CE is as follows

On 14 Nov VEDL was trading at 433.20. The strike last trading price was 3.1, which was -0.50 lower than the previous day. The implied volatity was 32.91, the open interest changed by 45 which increased total open position to 4998


On 13 Nov VEDL was trading at 434.75. The strike last trading price was 3.6, which was -2.25 lower than the previous day. The implied volatity was 32.41, the open interest changed by 320 which increased total open position to 4960


On 12 Nov VEDL was trading at 444.75. The strike last trading price was 5.85, which was -4.40 lower than the previous day. The implied volatity was 30.10, the open interest changed by 703 which increased total open position to 4761


On 11 Nov VEDL was trading at 456.20. The strike last trading price was 10.25, which was -1.60 lower than the previous day. The implied volatity was 29.04, the open interest changed by -153 which decreased total open position to 4052


On 8 Nov VEDL was trading at 457.90. The strike last trading price was 11.85, which was -3.35 lower than the previous day. The implied volatity was 29.50, the open interest changed by 694 which increased total open position to 4181


On 7 Nov VEDL was trading at 457.90. The strike last trading price was 15.2, which was -9.40 lower than the previous day. The implied volatity was 34.04, the open interest changed by 1009 which increased total open position to 3487


On 6 Nov VEDL was trading at 474.00. The strike last trading price was 24.6, which was 2.35 higher than the previous day. The implied volatity was 32.80, the open interest changed by 447 which increased total open position to 2481


On 5 Nov VEDL was trading at 469.80. The strike last trading price was 22.25, which was 5.85 higher than the previous day. The implied volatity was 33.34, the open interest changed by 22 which increased total open position to 2037


On 4 Nov VEDL was trading at 458.80. The strike last trading price was 16.4, which was -7.60 lower than the previous day. The implied volatity was 33.67, the open interest changed by 287 which increased total open position to 2014


On 1 Nov VEDL was trading at 467.35. The strike last trading price was 24, which was 2.50 higher than the previous day. The implied volatity was 35.15, the open interest changed by -54 which decreased total open position to 1754


On 31 Oct VEDL was trading at 464.05. The strike last trading price was 21.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct VEDL was trading at 468.50. The strike last trading price was 24.4, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct VEDL was trading at 472.30. The strike last trading price was 27.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct VEDL was trading at 469.15. The strike last trading price was 25, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct VEDL was trading at 455.40. The strike last trading price was 18.55, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct VEDL was trading at 469.05. The strike last trading price was 27.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct VEDL was trading at 463.00. The strike last trading price was 24.5, 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 22 Oct VEDL was trading at 460.75. The strike last trading price was 24.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct VEDL was trading at 475.00. The strike last trading price was 29, 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 18 Oct VEDL was trading at 480.85. The strike last trading price was 29, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct VEDL was trading at 472.15. The strike last trading price was 50.75, 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 VEDL was trading at 486.70. The strike last trading price was 50.75, 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 VEDL was trading at 489.85. The strike last trading price was 50.75, 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 VEDL was trading at 499.15. The strike last trading price was 50.75, 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 VEDL was trading at 497.50. The strike last trading price was 50.75, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct VEDL was trading at 492.50. The strike last trading price was 43.4, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct VEDL was trading at 496.25. The strike last trading price was 66, 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 VEDL was trading at 497.45. The strike last trading price was 66, 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 VEDL was trading at 500.30. The strike last trading price was 66, 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 VEDL was trading at 508.70. The strike last trading price was 66, 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 VEDL was trading at 511.75. The strike last trading price was 66, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct VEDL was trading at 516.15. The strike last trading price was 60.3, 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 VEDL was trading at 512.65. The strike last trading price was 60.3, 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 27 Sept VEDL was trading at 513.00. The strike last trading price was 60.3, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept VEDL was trading at 501.75. The strike last trading price was 43.3, 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 25 Sept VEDL was trading at 479.85. The strike last trading price was 43.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept VEDL was trading at 470.20. The strike last trading price was 36, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept VEDL was trading at 453.10. The strike last trading price was 21.5, 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 20 Sept VEDL was trading at 449.95. The strike last trading price was 21.5, 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 19 Sept VEDL was trading at 449.75. The strike last trading price was 21.5, 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 18 Sept VEDL was trading at 448.30. The strike last trading price was 21.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept VEDL was trading at 449.80. The strike last trading price was 25, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept VEDL was trading at 446.30. The strike last trading price was 37, 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 13 Sept VEDL was trading at 454.05. The strike last trading price was 37, 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 12 Sept VEDL was trading at 441.70. The strike last trading price was 37, 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 Sept VEDL was trading at 425.80. The strike last trading price was 37, 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 Sept VEDL was trading at 440.00. The strike last trading price was 37, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept VEDL was trading at 459.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


VEDL 28NOV2024 460 PE
Delta: -0.76
Vega: 0.27
Theta: -0.26
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 433.20 29.5 3.40 38.19 12 -4.5 1,832
13 Nov 434.75 26.1 5.05 30.03 513.5 -166 1,840.5
12 Nov 444.75 21.05 8.10 35.10 796 -34 2,009.5
11 Nov 456.20 12.95 -2.05 29.77 1,492 -263 2,046
8 Nov 457.90 15 -1.75 33.40 3,382.5 135.5 2,306.5
7 Nov 457.90 16.75 7.55 38.93 2,624.5 201.5 2,171
6 Nov 474.00 9.2 -2.05 35.36 2,394 121 1,971
5 Nov 469.80 11.25 -5.20 35.80 1,407.5 -63 1,851
4 Nov 458.80 16.45 2.95 36.49 1,253 110.5 1,914
1 Nov 467.35 13.5 -1.00 37.47 341 61.5 1,800.5
31 Oct 464.05 14.5 0.85 - 2,107 824 1,739
30 Oct 468.50 13.65 1.25 - 346 26 915
29 Oct 472.30 12.4 -1.00 - 813 165 889
28 Oct 469.15 13.4 -6.10 - 494 34 725
25 Oct 455.40 19.5 5.35 - 307 67 691
24 Oct 469.05 14.15 -2.85 - 469 173 624
23 Oct 463.00 17 -2.00 - 577 293 449
22 Oct 460.75 19 6.35 - 133 6 156
21 Oct 475.00 12.65 2.90 - 34 9 150
18 Oct 480.85 9.75 -3.85 - 53 13 140
17 Oct 472.15 13.6 5.10 - 51 24 126
16 Oct 486.70 8.5 -0.55 - 17 5 102
15 Oct 489.85 9.05 1.55 - 41 16 95
14 Oct 499.15 7.5 0.30 - 43 28 79
11 Oct 497.50 7.2 -2.45 - 3 0 49
10 Oct 492.50 9.65 0.65 - 34 2 49
9 Oct 496.25 9 -0.75 - 8 2 47
8 Oct 497.45 9.75 1.35 - 8 5 45
7 Oct 500.30 8.4 1.95 - 84 7 40
4 Oct 508.70 6.45 -0.65 - 14 9 32
3 Oct 511.75 7.1 0.90 - 1 0 23
1 Oct 516.15 6.2 -0.95 - 15 4 13
30 Sept 512.65 7.15 -0.85 - 6 4 8
27 Sept 513.00 8 0.00 - 3 2 3
26 Sept 501.75 8 -36.95 - 1 0 0
25 Sept 479.85 44.95 0.00 - 0 0 0
24 Sept 470.20 44.95 0.00 - 0 0 0
23 Sept 453.10 44.95 0.00 - 0 0 0
20 Sept 449.95 44.95 44.95 - 0 0 0
19 Sept 449.75 0 0.00 - 0 0 0
18 Sept 448.30 0 0.00 - 0 0 0
17 Sept 449.80 0 0.00 - 0 0 0
16 Sept 446.30 0 0.00 - 0 0 0
13 Sept 454.05 0 0.00 - 0 0 0
12 Sept 441.70 0 0.00 - 0 0 0
11 Sept 425.80 0 0.00 - 0 0 0
10 Sept 440.00 0 -34.45 - 0 0 0
6 Sept 459.80 34.45 - 0 0 0


For Vedanta Limited - strike price 460 expiring on 28NOV2024

Delta for 460 PE is -0.76

Historical price for 460 PE is as follows

On 14 Nov VEDL was trading at 433.20. The strike last trading price was 29.5, which was 3.40 higher than the previous day. The implied volatity was 38.19, the open interest changed by -9 which decreased total open position to 3664


On 13 Nov VEDL was trading at 434.75. The strike last trading price was 26.1, which was 5.05 higher than the previous day. The implied volatity was 30.03, the open interest changed by -332 which decreased total open position to 3681


On 12 Nov VEDL was trading at 444.75. The strike last trading price was 21.05, which was 8.10 higher than the previous day. The implied volatity was 35.10, the open interest changed by -68 which decreased total open position to 4019


On 11 Nov VEDL was trading at 456.20. The strike last trading price was 12.95, which was -2.05 lower than the previous day. The implied volatity was 29.77, the open interest changed by -526 which decreased total open position to 4092


On 8 Nov VEDL was trading at 457.90. The strike last trading price was 15, which was -1.75 lower than the previous day. The implied volatity was 33.40, the open interest changed by 271 which increased total open position to 4613


On 7 Nov VEDL was trading at 457.90. The strike last trading price was 16.75, which was 7.55 higher than the previous day. The implied volatity was 38.93, the open interest changed by 403 which increased total open position to 4342


On 6 Nov VEDL was trading at 474.00. The strike last trading price was 9.2, which was -2.05 lower than the previous day. The implied volatity was 35.36, the open interest changed by 242 which increased total open position to 3942


On 5 Nov VEDL was trading at 469.80. The strike last trading price was 11.25, which was -5.20 lower than the previous day. The implied volatity was 35.80, the open interest changed by -126 which decreased total open position to 3702


On 4 Nov VEDL was trading at 458.80. The strike last trading price was 16.45, which was 2.95 higher than the previous day. The implied volatity was 36.49, the open interest changed by 221 which increased total open position to 3828


On 1 Nov VEDL was trading at 467.35. The strike last trading price was 13.5, which was -1.00 lower than the previous day. The implied volatity was 37.47, the open interest changed by 123 which increased total open position to 3601


On 31 Oct VEDL was trading at 464.05. The strike last trading price was 14.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct VEDL was trading at 468.50. The strike last trading price was 13.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct VEDL was trading at 472.30. The strike last trading price was 12.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct VEDL was trading at 469.15. The strike last trading price was 13.4, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct VEDL was trading at 455.40. The strike last trading price was 19.5, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct VEDL was trading at 469.05. The strike last trading price was 14.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct VEDL was trading at 463.00. The strike last trading price was 17, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct VEDL was trading at 460.75. The strike last trading price was 19, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct VEDL was trading at 475.00. The strike last trading price was 12.65, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct VEDL was trading at 480.85. The strike last trading price was 9.75, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct VEDL was trading at 472.15. The strike last trading price was 13.6, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct VEDL was trading at 486.70. The strike last trading price was 8.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct VEDL was trading at 489.85. The strike last trading price was 9.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct VEDL was trading at 499.15. The strike last trading price was 7.5, 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 11 Oct VEDL was trading at 497.50. The strike last trading price was 7.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct VEDL was trading at 492.50. The strike last trading price was 9.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct VEDL was trading at 496.25. The strike last trading price was 9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct VEDL was trading at 497.45. The strike last trading price was 9.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct VEDL was trading at 500.30. The strike last trading price was 8.4, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct VEDL was trading at 508.70. The strike last trading price was 6.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct VEDL was trading at 511.75. The strike last trading price was 7.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct VEDL was trading at 516.15. The strike last trading price was 6.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept VEDL was trading at 512.65. The strike last trading price was 7.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept VEDL was trading at 513.00. The strike last trading price was 8, 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 26 Sept VEDL was trading at 501.75. The strike last trading price was 8, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept VEDL was trading at 479.85. The strike last trading price was 44.95, 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 24 Sept VEDL was trading at 470.20. The strike last trading price was 44.95, 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 23 Sept VEDL was trading at 453.10. The strike last trading price was 44.95, 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 20 Sept VEDL was trading at 449.95. The strike last trading price was 44.95, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept VEDL was trading at 449.75. The strike last trading price was 0, 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 18 Sept VEDL was trading at 448.30. The strike last trading price was 0, 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 Sept VEDL was trading at 449.80. The strike last trading price was 0, 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 Sept VEDL was trading at 446.30. The strike last trading price was 0, 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 13 Sept VEDL was trading at 454.05. The strike last trading price was 0, 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 12 Sept VEDL was trading at 441.70. The strike last trading price was 0, 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 Sept VEDL was trading at 425.80. The strike last trading price was 0, 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 Sept VEDL was trading at 440.00. The strike last trading price was 0, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept VEDL was trading at 459.80. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to