VEDL

Vedanta Limited

543.6 +14.55 (2.75%)

L: 535 H: 546.55

Back to Option Chain

Historical option data for VEDL
12 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 475 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	543.60	56.3 ₹ 64,745	5.5 6325.00	-	0 0	0 0	19 21,850
11 Dec	529.05	56.3 ₹ 64,745	5.5 6325.00	-	0 0	0 0	19 21,850
10 Dec	524.20	56.3 ₹ 64,745	5.5 6325.00	-	0 0	0 0	19 21,850
9 Dec	516.15	56.3 ₹ 64,745	5.5 6325.00	-	0 0	0 0	0 0
8 Dec	511.25	56.3 ₹ 64,745	5.5 6325.00	-	0 0	0 0	19 21,850

5 Dec	524.50	56.3 ₹ 64,745	5.5 6325.00	39.20	8 9,200	5 5,750	18 20,700
4 Dec	529.65	50.8 ₹ 58,420	8.6 9890.00	-	0 0	0 0	0 0
3 Dec	532.80	50.8 ₹ 58,420	8.6 9890.00	-	0 0	0 0	0 0
2 Dec	538.40	50.8 ₹ 58,420	8.6 9890.00	-	0 0	0 0	0 0
1 Dec	533.30	50.8 ₹ 58,420	8.6 9890.00	-	0 0	0 0	0 0
28 Nov	526.00	50.8 ₹ 58,420	8.6 9890.00	-	0 0	3 3,450	0 0
27 Nov	519.10	50.8 ₹ 58,420	8.6 9890.00	27.97	18 20,700	2 2,300	12 13,800
26 Nov	516.30	42.2 ₹ 48,530	4.8 5520.00	-	3 3,450	0 0	10 11,500
25 Nov	504.65	37.4 ₹ 43,010	7.05 8107.50	23.31	3 3,450	0 0	9 10,350
24 Nov	495.15	30.35 ₹ 34,902.5	-1.55 -1782.50	24.06	1 1,150	0 0	8 9,200
21 Nov	496.40	31.9 ₹ 36,685	-23.3 -26795.00	26.12	1 1,150	0 0	8 9,200
20 Nov	509.75	55.2 ₹ 63,480	-10.2 -11730.00	-	0 0	0 0	0 0
19 Nov	511.80	55.2 ₹ 63,480	-10.2 -11730.00	-	0 0	0 0	0 0
18 Nov	510.70	55.2 ₹ 63,480	-10.2 -11730.00	-	0 0	0 0	0 0
17 Nov	520.80	55.2 ₹ 63,480	-10.2 -11730.00	29.91	1 1,150	0 0	8 9,200
14 Nov	525.35	65.4 ₹ 75,210	9.3 10695.00	-	0 0	5 5,750	0 0
13 Nov	529.60	65.4 ₹ 75,210	9.3 10695.00	34.34	5 5,750	2 2,300	5 5,750
12 Nov	520.60	56.1 ₹ 64,515	7.1 8165.00	-	0 0	3 3,450	0 0
11 Nov	523.85	56.1 ₹ 64,515	7.1 8165.00	20.17	3 3,450	0 0	0 0
10 Nov	519.60	49 ₹ 56,350	0 0.00	-	0 0	0 0	0 0
7 Nov	515.05	49 ₹ 56,350	0 0.00	-	0 0	0 0	0 0
6 Nov	504.95	49 ₹ 56,350	0 0.00	-	0 0	0 0	0 0
4 Nov	508.15	49 ₹ 56,350	0 0.00	-	0 0	0 0	0 0
3 Nov	513.00	49 ₹ 56,350	0 0.00	-	0 0	0 0	0 0
31 Oct	493.55	49 ₹ 56,350	0 0.00	-	0 0	0 0	0 0
30 Oct	506.95	49 ₹ 56,350	0 0.00	-	0 0	0 0	0 0
29 Oct	516.20	49 ₹ 56,350	0 0.00	-	0 0	0 0	0 0

For Vedanta Limited - strike price 475 expiring on 30DEC2025

Delta for 475 CE is -

Historical price for 475 CE is as follows

On 12 Dec VEDL was trading at 543.60. The strike last trading price was 56.3, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec VEDL was trading at 529.05. The strike last trading price was 56.3, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec VEDL was trading at 524.20. The strike last trading price was 56.3, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec VEDL was trading at 516.15. The strike last trading price was 56.3, which was 5.5 higher 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 56.3, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 56.3, which was 5.5 higher than the previous day. The implied volatity was 39.20, the open interest changed by 5 which increased total open position to 18

On 4 Dec VEDL was trading at 529.65. The strike last trading price was 50.8, which was 8.6 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 50.8, which was 8.6 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 50.8, which was 8.6 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 50.8, which was 8.6 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 50.8, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov VEDL was trading at 519.10. The strike last trading price was 50.8, which was 8.6 higher than the previous day. The implied volatity was 27.97, the open interest changed by 2 which increased total open position to 12

On 26 Nov VEDL was trading at 516.30. The strike last trading price was 42.2, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 25 Nov VEDL was trading at 504.65. The strike last trading price was 37.4, which was 7.05 higher than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 9

On 24 Nov VEDL was trading at 495.15. The strike last trading price was 30.35, which was -1.55 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 8

On 21 Nov VEDL was trading at 496.40. The strike last trading price was 31.9, which was -23.3 lower than the previous day. The implied volatity was 26.12, the open interest changed by 0 which decreased total open position to 8

On 20 Nov VEDL was trading at 509.75. The strike last trading price was 55.2, which was -10.2 lower than the previous day. The implied volatity was -, 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 55.2, which was -10.2 lower 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 55.2, which was -10.2 lower than the previous day. The implied volatity was -, 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 55.2, which was -10.2 lower than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 8

On 14 Nov VEDL was trading at 525.35. The strike last trading price was 65.4, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 13 Nov VEDL was trading at 529.60. The strike last trading price was 65.4, which was 9.3 higher than the previous day. The implied volatity was 34.34, the open interest changed by 2 which increased total open position to 5

On 12 Nov VEDL was trading at 520.60. The strike last trading price was 56.1, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov VEDL was trading at 523.85. The strike last trading price was 56.1, which was 7.1 higher than the previous day. The implied volatity was 20.17, 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 49, 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 49, 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 Nov VEDL was trading at 504.95. The strike last trading price was 49, 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 49, 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 49, 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 49, 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 49, 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 49, 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 475 PE
Delta: -0.04 Vega: 0.10 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	543.60	0.7 ₹ 805	-0.3 -345.00	36.25	136 1,56,400	-47 -54,050	247 2,84,050
11 Dec	529.05	1 ₹ 1,150	-0.35 -402.50	32.34	55 63,250	6 6,900	294 3,38,100
10 Dec	524.20	1.3 ₹ 1,495	-0.55 -632.50	31.43	152 1,74,800	34 39,100	288 3,31,200
9 Dec	516.15	1.9 ₹ 2,185	-0.65 -747.50	29.62	33 37,950	2 2,300	254 2,92,100
8 Dec	511.25	2.6 ₹ 2,990	1.3 1495.00	29.98	85 97,750	-4 -4,600	252 2,89,800
5 Dec	524.50	1.4 ₹ 1,610	0.25 287.50	28.83	142 1,63,300	-12 -13,800	256 2,94,400
4 Dec	529.65	1.15 ₹ 1,322.5	-0.05 -57.50	28.78	60 69,000	-1 -1,150	269 3,09,350
3 Dec	532.80	1.1 ₹ 1,265	-0.15 -172.50	29.73	54 62,100	3 3,450	270 3,10,500
2 Dec	538.40	1.25 ₹ 1,437.5	-0.25 -287.50	31.65	59 67,850	-4 -4,600	276 3,17,400
1 Dec	533.30	1.55 ₹ 1,782.5	-0.3 -345.00	30.82	100 1,15,000	-12 -13,800	280 3,22,000
28 Nov	526.00	1.85 ₹ 2,127.5	-0.7 -805.00	28.98	122 1,40,300	23 26,450	295 3,39,250
27 Nov	519.10	2.55 ₹ 2,932.5	-0.15 -172.50	28.06	129 1,48,350	-6 -6,900	272 3,12,800
26 Nov	516.30	2.7 ₹ 3,105	-2 -2300.00	27.04	194 2,23,100	16 18,400	280 3,22,000
25 Nov	504.65	4.9 ₹ 5,635	-2 -2300.00	27.85	304 3,49,600	35 40,250	264 3,03,600
24 Nov	495.15	6.9 ₹ 7,935	-0.05 -57.50	27.24	80 92,000	28 32,200	229 2,63,350
21 Nov	496.40	7.25 ₹ 8,337.5	2.95 3392.50	26.88	198 2,27,700	8 9,200	203 2,33,450
20 Nov	509.75	4.3 ₹ 4,945	0.3 345.00	27.12	43 49,450	8 9,200	194 2,23,100
19 Nov	511.80	4 ₹ 4,600	0.25 287.50	26.80	145 1,66,750	17 19,550	193 2,21,950
18 Nov	510.70	3.8 ₹ 4,370	0.85 977.50	25.32	248 2,85,200	74 85,100	175 2,01,250
17 Nov	520.80	2.9 ₹ 3,335	-0.1 -115.00	26.56	36 41,400	25 28,750	101 1,16,150
14 Nov	525.35	2.9 ₹ 3,335	0.15 172.50	27.59	38 43,700	1 1,150	67 77,050
13 Nov	529.60	2.75 ₹ 3,162.5	-1.7 -1955.00	27.84	32 36,800	0 0	66 75,900
12 Nov	520.60	4.45 ₹ 5,117.5	0.45 517.50	29.36	41 47,150	34 39,100	65 74,750
11 Nov	523.85	4 ₹ 4,600	-2.5 -2875.00	28.90	34 39,100	18 20,700	30 34,500
10 Nov	519.60	6.5 ₹ 7,475	-1.75 -2012.50	-	0 0	-1 -1,150	0 0
7 Nov	515.05	6.5 ₹ 7,475	-1.75 -2012.50	30.35	1 1,150	0 0	13 14,950
6 Nov	504.95	8.25 ₹ 9,487.5	0.25 287.50	29.45	3 3,450	2 2,300	14 16,100
4 Nov	508.15	8 ₹ 9,200	-4 -4600.00	29.92	1 1,150	0 0	11 12,650
3 Nov	513.00	12 ₹ 13,800	1.75 2012.50	-	0 0	6 6,900	0 0
31 Oct	493.55	12 ₹ 13,800	1.75 2012.50	-	6 6,900	5 5,750	10 11,500
30 Oct	506.95	10.25 ₹ 11,787.5	-6.3 -7245.00	31.96	5 5,750	4 4,600	4 4,600
29 Oct	516.20	16.55 ₹ 19,032.5	0 0.00	6.06	0 0	0 0	0 0

For Vedanta Limited - strike price 475 expiring on 30DEC2025

Delta for 475 PE is -0.04

Historical price for 475 PE is as follows

On 12 Dec VEDL was trading at 543.60. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 36.25, the open interest changed by -47 which decreased total open position to 247

On 11 Dec VEDL was trading at 529.05. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 32.34, the open interest changed by 6 which increased total open position to 294

On 10 Dec VEDL was trading at 524.20. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 31.43, the open interest changed by 34 which increased total open position to 288

On 9 Dec VEDL was trading at 516.15. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was 29.62, the open interest changed by 2 which increased total open position to 254

On 8 Dec VEDL was trading at 511.25. The strike last trading price was 2.6, which was 1.3 higher than the previous day. The implied volatity was 29.98, the open interest changed by -4 which decreased total open position to 252

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was 28.83, the open interest changed by -12 which decreased total open position to 256

On 4 Dec VEDL was trading at 529.65. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 28.78, the open interest changed by -1 which decreased total open position to 269

On 3 Dec VEDL was trading at 532.80. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 29.73, the open interest changed by 3 which increased total open position to 270

On 2 Dec VEDL was trading at 538.40. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 31.65, the open interest changed by -4 which decreased total open position to 276

On 1 Dec VEDL was trading at 533.30. The strike last trading price was 1.55, which was -0.3 lower than the previous day. The implied volatity was 30.82, the open interest changed by -12 which decreased total open position to 280

On 28 Nov VEDL was trading at 526.00. The strike last trading price was 1.85, which was -0.7 lower than the previous day. The implied volatity was 28.98, the open interest changed by 23 which increased total open position to 295

On 27 Nov VEDL was trading at 519.10. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 28.06, the open interest changed by -6 which decreased total open position to 272

On 26 Nov VEDL was trading at 516.30. The strike last trading price was 2.7, which was -2 lower than the previous day. The implied volatity was 27.04, the open interest changed by 16 which increased total open position to 280

On 25 Nov VEDL was trading at 504.65. The strike last trading price was 4.9, which was -2 lower than the previous day. The implied volatity was 27.85, the open interest changed by 35 which increased total open position to 264

On 24 Nov VEDL was trading at 495.15. The strike last trading price was 6.9, which was -0.05 lower than the previous day. The implied volatity was 27.24, the open interest changed by 28 which increased total open position to 229

On 21 Nov VEDL was trading at 496.40. The strike last trading price was 7.25, which was 2.95 higher than the previous day. The implied volatity was 26.88, the open interest changed by 8 which increased total open position to 203

On 20 Nov VEDL was trading at 509.75. The strike last trading price was 4.3, which was 0.3 higher than the previous day. The implied volatity was 27.12, the open interest changed by 8 which increased total open position to 194

On 19 Nov VEDL was trading at 511.80. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was 26.80, the open interest changed by 17 which increased total open position to 193

On 18 Nov VEDL was trading at 510.70. The strike last trading price was 3.8, which was 0.85 higher than the previous day. The implied volatity was 25.32, the open interest changed by 74 which increased total open position to 175

On 17 Nov VEDL was trading at 520.80. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 26.56, the open interest changed by 25 which increased total open position to 101

On 14 Nov VEDL was trading at 525.35. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was 27.59, the open interest changed by 1 which increased total open position to 67

On 13 Nov VEDL was trading at 529.60. The strike last trading price was 2.75, which was -1.7 lower than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 66

On 12 Nov VEDL was trading at 520.60. The strike last trading price was 4.45, which was 0.45 higher than the previous day. The implied volatity was 29.36, the open interest changed by 34 which increased total open position to 65

On 11 Nov VEDL was trading at 523.85. The strike last trading price was 4, which was -2.5 lower than the previous day. The implied volatity was 28.90, the open interest changed by 18 which increased total open position to 30

On 10 Nov VEDL was trading at 519.60. The strike last trading price was 6.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov VEDL was trading at 515.05. The strike last trading price was 6.5, which was -1.75 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 13

On 6 Nov VEDL was trading at 504.95. The strike last trading price was 8.25, which was 0.25 higher than the previous day. The implied volatity was 29.45, the open interest changed by 2 which increased total open position to 14

On 4 Nov VEDL was trading at 508.15. The strike last trading price was 8, which was -4 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 11

On 3 Nov VEDL was trading at 513.00. The strike last trading price was 12, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 31 Oct VEDL was trading at 493.55. The strike last trading price was 12, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 10

On 30 Oct VEDL was trading at 506.95. The strike last trading price was 10.25, which was -6.3 lower than the previous day. The implied volatity was 31.96, the open interest changed by 4 which increased total open position to 4

On 29 Oct VEDL was trading at 516.20. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 6.06, 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