VEDL
Vedanta Limited
Historical option data for VEDL
20 Feb 2026 04:12 PM IST
| VEDL 24-FEB-2026 565 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 682.45 | 110.3 | -0.7 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 676.15 | 110.3 | -0.7 | - | 1 | 0 | 2 | |||||||||
| 18 Feb | 678.00 | 111 | 3 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 668.20 | 111 | 3 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 679.80 | 111 | 3 | - | 1 | 0 | 3 | |||||||||
| 13 Feb | 673.65 | 108 | -6 | 38.02 | 1 | 0 | 4 | |||||||||
| 12 Feb | 702.75 | 114 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 11 Feb | 701.15 | 114 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 690.15 | 114 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 9 Feb | 679.75 | 114 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 6 Feb | 671.05 | 114 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 5 Feb | 655.20 | 114 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 4 Feb | 687.80 | 114 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 3 Feb | 675.65 | 114 | -7.15 | 38.09 | 1 | 0 | 4 | |||||||||
| 2 Feb | 660.65 | 121.15 | -15.85 | - | 0 | 0 | 4 | |||||||||
| 1 Feb | 655.15 | 121.15 | -15.85 | - | 0 | 0 | 4 | |||||||||
| 30 Jan | 681.55 | 121.15 | -15.85 | 48.83 | 2 | -1 | 3 | |||||||||
| 29 Jan | 766.35 | 137 | 18 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 737.10 | 137 | 18 | - | 0 | 0 | 4 | |||||||||
| 27 Jan | 705.45 | 137 | 18 | - | 0 | 0 | 4 | |||||||||
| 23 Jan | 684.15 | 137 | 18 | 70.95 | 1 | 0 | 3 | |||||||||
| 22 Jan | 678.65 | 119 | 1 | 36.49 | 1 | 0 | 2 | |||||||||
| 21 Jan | 676.65 | 118 | 57.25 | - | 0 | 0 | 2 | |||||||||
| 20 Jan | 671.80 | 118 | 57.25 | - | 0 | 0 | 2 | |||||||||
| 19 Jan | 674.80 | 118 | 57.25 | - | 0 | 0 | 2 | |||||||||
| 16 Jan | 682.70 | 118 | 57.25 | - | 0 | 0 | 2 | |||||||||
| 14 Jan | 675.75 | 118 | 57.25 | 29.99 | 2 | 1 | 1 | |||||||||
| 13 Jan | 637.20 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 627.35 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 609.85 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Jan | 603.50 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 622.20 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 621.75 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 615.65 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 616.95 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 602.65 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 604.40 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Vedanta Limited - strike price 565 expiring on 24FEB2026
Delta for 565 CE is -
Historical price for 565 CE is as follows
On 20 Feb VEDL was trading at 682.45. The strike last trading price was 110.3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb VEDL was trading at 676.15. The strike last trading price was 110.3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb VEDL was trading at 678.00. The strike last trading price was 111, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb VEDL was trading at 668.20. The strike last trading price was 111, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb VEDL was trading at 679.80. The strike last trading price was 111, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb VEDL was trading at 673.65. The strike last trading price was 108, which was -6 lower than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 4
On 12 Feb VEDL was trading at 702.75. The strike last trading price was 114, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb VEDL was trading at 701.15. The strike last trading price was 114, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb VEDL was trading at 690.15. The strike last trading price was 114, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb VEDL was trading at 679.75. The strike last trading price was 114, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb VEDL was trading at 671.05. The strike last trading price was 114, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb VEDL was trading at 655.20. The strike last trading price was 114, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb VEDL was trading at 687.80. The strike last trading price was 114, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Feb VEDL was trading at 675.65. The strike last trading price was 114, which was -7.15 lower than the previous day. The implied volatity was 38.09, the open interest changed by 0 which decreased total open position to 4
On 2 Feb VEDL was trading at 660.65. The strike last trading price was 121.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb VEDL was trading at 655.15. The strike last trading price was 121.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan VEDL was trading at 681.55. The strike last trading price was 121.15, which was -15.85 lower than the previous day. The implied volatity was 48.83, the open interest changed by -1 which decreased total open position to 3
On 29 Jan VEDL was trading at 766.35. The strike last trading price was 137, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan VEDL was trading at 737.10. The strike last trading price was 137, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Jan VEDL was trading at 705.45. The strike last trading price was 137, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Jan VEDL was trading at 684.15. The strike last trading price was 137, which was 18 higher than the previous day. The implied volatity was 70.95, the open interest changed by 0 which decreased total open position to 3
On 22 Jan VEDL was trading at 678.65. The strike last trading price was 119, which was 1 higher than the previous day. The implied volatity was 36.49, the open interest changed by 0 which decreased total open position to 2
On 21 Jan VEDL was trading at 676.65. The strike last trading price was 118, which was 57.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan VEDL was trading at 671.80. The strike last trading price was 118, which was 57.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan VEDL was trading at 674.80. The strike last trading price was 118, which was 57.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan VEDL was trading at 682.70. The strike last trading price was 118, which was 57.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan VEDL was trading at 675.75. The strike last trading price was 118, which was 57.25 higher than the previous day. The implied volatity was 29.99, the open interest changed by 1 which increased total open position to 1
On 13 Jan VEDL was trading at 637.20. The strike last trading price was 60.75, 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 Jan VEDL was trading at 627.35. The strike last trading price was 60.75, 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 9 Jan VEDL was trading at 609.85. The strike last trading price was 60.75, 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 Jan VEDL was trading at 603.50. The strike last trading price was 60.75, 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 Jan VEDL was trading at 622.20. The strike last trading price was 60.75, 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 Jan VEDL was trading at 621.75. The strike last trading price was 60.75, 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 5 Jan VEDL was trading at 615.65. The strike last trading price was 60.75, 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 2 Jan VEDL was trading at 616.95. The strike last trading price was 60.75, 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 1 Jan VEDL was trading at 602.65. The strike last trading price was 60.75, 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 Dec VEDL was trading at 604.40. The strike last trading price was 60.75, 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 24FEB2026 565 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 682.45 | 0.15 | -0.1 | - | 12 | 4 | 19 |
| 19 Feb | 676.15 | 0.25 | -0.05 | - | 9 | -4 | 16 |
| 18 Feb | 678.00 | 0.25 | -0.3 | - | 20 | -3 | 21 |
| 17 Feb | 668.20 | 0.55 | 0.1 | 58.58 | 7 | 2 | 24 |
| 16 Feb | 679.80 | 0.45 | -0.45 | - | 5 | 1 | 22 |
| 13 Feb | 673.65 | 0.9 | 0.3 | 56.67 | 37 | -10 | 21 |
| 12 Feb | 702.75 | 0.6 | -0.1 | - | 21 | -14 | 31 |
| 11 Feb | 701.15 | 0.7 | 0.15 | 57.09 | 5 | -2 | 47 |
| 10 Feb | 690.15 | 0.55 | -0.55 | 51.36 | 6 | -1 | 50 |
| 9 Feb | 679.75 | 1.1 | -0.7 | 52.94 | 31 | -12 | 50 |
| 6 Feb | 671.05 | 1.85 | -1.05 | 49.85 | 63 | 0 | 65 |
| 5 Feb | 655.20 | 2.9 | 1.3 | 50.34 | 250 | -73 | 65 |
| 4 Feb | 687.80 | 1.65 | -0.95 | 53.02 | 62 | 5 | 138 |
| 3 Feb | 675.65 | 2.6 | -2 | 53.33 | 83 | 26 | 130 |
| 2 Feb | 660.65 | 4.5 | -1.2 | 55.14 | 168 | 45 | 103 |
| 1 Feb | 655.15 | 5.6 | 2.6 | 54.78 | 302 | 32 | 58 |
| 30 Jan | 681.55 | 3.55 | 0.15 | 54.23 | 29 | 12 | 26 |
| 29 Jan | 766.35 | 3.4 | 0.5 | - | 0 | 0 | 0 |
| 28 Jan | 737.10 | 3.4 | 0.5 | - | 0 | 0 | 14 |
| 27 Jan | 705.45 | 3.4 | 0.5 | - | 0 | 0 | 14 |
| 23 Jan | 684.15 | 3.4 | 0.5 | - | 0 | 0 | 14 |
| 22 Jan | 678.65 | 3.4 | 0.5 | - | 0 | 0 | 14 |
| 21 Jan | 676.65 | 3.4 | 0.5 | 45.37 | 9 | 8 | 14 |
| 20 Jan | 671.80 | 2.9 | -2.9 | - | 0 | 0 | 6 |
| 19 Jan | 674.80 | 2.9 | -2.9 | - | 0 | 0 | 6 |
| 16 Jan | 682.70 | 2.9 | -2.9 | 42.19 | 1 | 0 | 5 |
| 14 Jan | 675.75 | 5.8 | -9.2 | - | 0 | 0 | 5 |
| 13 Jan | 637.20 | 5.8 | -9.2 | - | 0 | 0 | 0 |
| 12 Jan | 627.35 | 5.8 | -9.2 | - | 0 | 0 | 5 |
| 9 Jan | 609.85 | 5.8 | -9.2 | 28.03 | 5 | 4 | 4 |
| 8 Jan | 603.50 | 15 | 0 | 5.87 | 0 | 0 | 0 |
| 7 Jan | 622.20 | 15 | 0 | 8.52 | 0 | 0 | 0 |
| 6 Jan | 621.75 | 15 | 0 | 8.41 | 0 | 0 | 0 |
| 5 Jan | 615.65 | 15 | 0 | 7.14 | 0 | 0 | 0 |
| 2 Jan | 616.95 | 15 | 0 | 7.15 | 0 | 0 | 0 |
| 1 Jan | 602.65 | 15 | 0 | 5.57 | 0 | 0 | 0 |
| 31 Dec | 604.40 | 15 | 0 | 5.57 | 0 | 0 | 0 |
For Vedanta Limited - strike price 565 expiring on 24FEB2026
Delta for 565 PE is -
Historical price for 565 PE is as follows
On 20 Feb VEDL was trading at 682.45. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 19
On 19 Feb VEDL was trading at 676.15. The strike last trading price was 0.25, 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 16
On 18 Feb VEDL was trading at 678.00. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 21
On 17 Feb VEDL was trading at 668.20. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 58.58, the open interest changed by 2 which increased total open position to 24
On 16 Feb VEDL was trading at 679.80. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22
On 13 Feb VEDL was trading at 673.65. The strike last trading price was 0.9, which was 0.3 higher than the previous day. The implied volatity was 56.67, the open interest changed by -10 which decreased total open position to 21
On 12 Feb VEDL was trading at 702.75. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 31
On 11 Feb VEDL was trading at 701.15. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 57.09, the open interest changed by -2 which decreased total open position to 47
On 10 Feb VEDL was trading at 690.15. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 51.36, the open interest changed by -1 which decreased total open position to 50
On 9 Feb VEDL was trading at 679.75. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 52.94, the open interest changed by -12 which decreased total open position to 50
On 6 Feb VEDL was trading at 671.05. The strike last trading price was 1.85, which was -1.05 lower than the previous day. The implied volatity was 49.85, the open interest changed by 0 which decreased total open position to 65
On 5 Feb VEDL was trading at 655.20. The strike last trading price was 2.9, which was 1.3 higher than the previous day. The implied volatity was 50.34, the open interest changed by -73 which decreased total open position to 65
On 4 Feb VEDL was trading at 687.80. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was 53.02, the open interest changed by 5 which increased total open position to 138
On 3 Feb VEDL was trading at 675.65. The strike last trading price was 2.6, which was -2 lower than the previous day. The implied volatity was 53.33, the open interest changed by 26 which increased total open position to 130
On 2 Feb VEDL was trading at 660.65. The strike last trading price was 4.5, which was -1.2 lower than the previous day. The implied volatity was 55.14, the open interest changed by 45 which increased total open position to 103
On 1 Feb VEDL was trading at 655.15. The strike last trading price was 5.6, which was 2.6 higher than the previous day. The implied volatity was 54.78, the open interest changed by 32 which increased total open position to 58
On 30 Jan VEDL was trading at 681.55. The strike last trading price was 3.55, which was 0.15 higher than the previous day. The implied volatity was 54.23, the open interest changed by 12 which increased total open position to 26
On 29 Jan VEDL was trading at 766.35. The strike last trading price was 3.4, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan VEDL was trading at 737.10. The strike last trading price was 3.4, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 27 Jan VEDL was trading at 705.45. The strike last trading price was 3.4, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Jan VEDL was trading at 684.15. The strike last trading price was 3.4, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 22 Jan VEDL was trading at 678.65. The strike last trading price was 3.4, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 21 Jan VEDL was trading at 676.65. The strike last trading price was 3.4, which was 0.5 higher than the previous day. The implied volatity was 45.37, the open interest changed by 8 which increased total open position to 14
On 20 Jan VEDL was trading at 671.80. The strike last trading price was 2.9, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Jan VEDL was trading at 674.80. The strike last trading price was 2.9, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Jan VEDL was trading at 682.70. The strike last trading price was 2.9, which was -2.9 lower than the previous day. The implied volatity was 42.19, the open interest changed by 0 which decreased total open position to 5
On 14 Jan VEDL was trading at 675.75. The strike last trading price was 5.8, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Jan VEDL was trading at 637.20. The strike last trading price was 5.8, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan VEDL was trading at 627.35. The strike last trading price was 5.8, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Jan VEDL was trading at 609.85. The strike last trading price was 5.8, which was -9.2 lower than the previous day. The implied volatity was 28.03, the open interest changed by 4 which increased total open position to 4
On 8 Jan VEDL was trading at 603.50. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 7 Jan VEDL was trading at 622.20. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0
On 6 Jan VEDL was trading at 621.75. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 8.41, the open interest changed by 0 which decreased total open position to 0
On 5 Jan VEDL was trading at 615.65. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0
On 2 Jan VEDL was trading at 616.95. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 1 Jan VEDL was trading at 602.65. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 31 Dec VEDL was trading at 604.40. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
