IDEA

Vodafone Idea Limited

11.96 +0.66 (5.84%)

L: 11.25 H: 12

Back to Option Chain

Historical option data for IDEA
21 Dec 2025 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IDEA 30-DEC-2025 11 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	11.96	1.11 ₹ 79,337.25	0.52 37167.00	-	5,702 40,75,50,450	-1,276 -9,12,02,100	4,172 29,81,93,700
20 Dec	11.96	1.11 ₹ 79,337.25	0.52 37167.00	-	5,702 40,75,50,450	-1,276 -9,12,02,100	4,172 29,81,93,700
14 Dec	11.64	1 ₹ 71,475	0.23 16439.25	-	6,610 47,24,49,750	-1,514 -10,82,13,150	5,587 39,93,30,825
13 Dec	11.64	1 ₹ 71,475	0.23 16439.25	-	6,610 47,24,49,750	-1,514 -10,82,13,150	5,587 39,93,30,825
7 Dec	10.80	0.62 ₹ 44,314.5	0.07 5003.25	-	7,082 50,61,85,950	629 4,49,57,775	7,704 55,06,43,400
5 Dec	10.80	0.62 ₹ 44,314.5	0.07 5003.25	60.96	7,082 50,61,85,950	633 4,52,43,675	7,704 55,06,43,400
30 Nov	9.96	0.25 ₹ 17,868.75	-0.05 -3573.75	-	3,460 24,73,03,500	32 22,87,200	5,739 41,01,95,025
29 Nov	9.96	0.25 ₹ 17,868.75	-0.05 -3573.75	-	3,460 24,73,03,500	32 22,87,200	5,739 41,01,95,025
23 Nov	9.97	0.37 ₹ 26,445.75	-0.07 -5003.25	-	2,390 17,08,25,250	348 2,48,73,300	2,881 20,59,19,475
22 Nov	9.97	0.37 ₹ 26,445.75	-0.07 -5003.25	-	2,390 17,08,25,250	348 2,48,73,300	2,881 20,59,19,475
16 Nov	10.94	0.86 ₹ 61,468.5	0.23 16439.25	-	1,421 10,15,65,975	219 1,56,53,025	1,007 7,19,75,325
15 Nov	10.94	0.86 ₹ 61,468.5	0.23 16439.25	-	1,421 10,15,65,975	219 1,56,53,025	1,007 7,19,75,325
14 Nov	10.94	0.86 ₹ 61,468.5	0.23 16439.25	-	1,421 10,15,65,975	219 1,56,53,025	1,007 7,19,75,325
13 Nov	10.47	0.66 ₹ 47,173.5	-0.01 -714.75	-	1,256 8,97,72,600	396 2,83,04,100	794 5,67,51,150
9 Nov	9.61	0.46 ₹ 32,878.5	0.12 8577.00	-	177 1,26,51,075	-11 -7,86,225	169 1,20,79,275
8 Nov	9.61	0.46 ₹ 32,878.5	0.12 8577.00	-	177 1,26,51,075	-11 -7,86,225	169 1,20,79,275
2 Nov	8.73	0.3 ₹ 21,442.5	0 0.00	-	17 12,15,075	8 5,71,800	49 35,02,275

1 Nov	8.73	0.3 ₹ 21,442.5	0 0.00	-	17 12,15,075	8 5,71,800	49 35,02,275

For Vodafone Idea Limited - strike price 11 expiring on 30DEC2025

Delta for 11 CE is -

Historical price for 11 CE is as follows

On 21 Dec IDEA was trading at 11.96. The strike last trading price was 1.11, which was 0.52 higher than the previous day. The implied volatity was -, the open interest changed by -1276 which decreased total open position to 4172

On 20 Dec IDEA was trading at 11.96. The strike last trading price was 1.11, which was 0.52 higher than the previous day. The implied volatity was -, the open interest changed by -1276 which decreased total open position to 4172

On 14 Dec IDEA was trading at 11.64. The strike last trading price was 1, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by -1514 which decreased total open position to 5587

On 13 Dec IDEA was trading at 11.64. The strike last trading price was 1, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by -1514 which decreased total open position to 5587

On 7 Dec IDEA was trading at 10.80. The strike last trading price was 0.62, which was 0.07 higher than the previous day. The implied volatity was -, the open interest changed by 629 which increased total open position to 7704

On 5 Dec IDEA was trading at 10.80. The strike last trading price was 0.62, which was 0.07 higher than the previous day. The implied volatity was 60.96, the open interest changed by 633 which increased total open position to 7704

On 30 Nov IDEA was trading at 9.96. 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 32 which increased total open position to 5739

On 29 Nov IDEA was trading at 9.96. 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 32 which increased total open position to 5739

On 23 Nov IDEA was trading at 9.97. The strike last trading price was 0.37, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 348 which increased total open position to 2881

On 22 Nov IDEA was trading at 9.97. The strike last trading price was 0.37, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 348 which increased total open position to 2881

On 16 Nov IDEA was trading at 10.94. The strike last trading price was 0.86, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by 219 which increased total open position to 1007

On 15 Nov IDEA was trading at 10.94. The strike last trading price was 0.86, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by 219 which increased total open position to 1007

On 14 Nov IDEA was trading at 10.94. The strike last trading price was 0.86, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by 219 which increased total open position to 1007

On 13 Nov IDEA was trading at 10.47. The strike last trading price was 0.66, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 396 which increased total open position to 794

On 9 Nov IDEA was trading at 9.61. The strike last trading price was 0.46, which was 0.12 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 169

On 8 Nov IDEA was trading at 9.61. The strike last trading price was 0.46, which was 0.12 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 169

On 2 Nov IDEA was trading at 8.73. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 49

On 1 Nov IDEA was trading at 8.73. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 49

IDEA 30DEC2025 11 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	11.96	0.12 ₹ 8,577	-0.12 -8577.00	-	7,660 54,74,98,500	12 8,57,700	3,092 22,10,00,700
20 Dec	11.96	0.12 ₹ 8,577	-0.12 -8577.00	-	7,660 54,74,98,500	12 8,57,700	3,092 22,10,00,700
14 Dec	11.64	0.28 ₹ 20,013	-0.17 -12150.75	-	6,062 43,32,81,450	-257 -1,83,69,075	3,586 25,63,09,350
13 Dec	11.64	0.28 ₹ 20,013	-0.17 -12150.75	-	6,062 43,32,81,450	-257 -1,83,69,075	3,586 25,63,09,350
7 Dec	10.80	0.76 ₹ 54,321	-0.05 -3573.75	-	1,516 10,83,56,100	212 1,51,52,700	2,608 18,64,06,800
5 Dec	10.80	0.76 ₹ 54,321	-0.05 -3573.75	60.53	1,516 10,83,56,100	214 1,52,95,650	2,608 18,64,06,800
30 Nov	9.96	1.19 ₹ 85,055.25	0.11 7862.25	-	152 1,08,64,200	28 20,01,300	2,073 14,81,67,675
29 Nov	9.96	1.19 ₹ 85,055.25	0.11 7862.25	-	152 1,08,64,200	28 20,01,300	2,073 14,81,67,675
23 Nov	9.97	1.21 ₹ 86,484.75	0.03 2144.25	-	503 3,59,51,925	234 1,67,25,150	1,715 12,25,79,625
22 Nov	9.97	1.21 ₹ 86,484.75	0.03 2144.25	-	503 3,59,51,925	234 1,67,25,150	1,715 12,25,79,625
16 Nov	10.94	0.78 ₹ 55,750.5	-0.24 -17154.00	-	535 3,82,39,125	116 82,91,100	498 3,55,94,550
15 Nov	10.94	0.78 ₹ 55,750.5	-0.24 -17154.00	-	535 3,82,39,125	116 82,91,100	498 3,55,94,550
14 Nov	10.94	0.78 ₹ 55,750.5	-0.24 -17154.00	-	535 3,82,39,125	115 82,19,625	498 3,55,94,550
13 Nov	10.47	1.03 ₹ 73,619.25	-0.12 -8577.00	-	412 2,94,47,700	295 2,10,85,125	381 2,72,31,975
9 Nov	9.61	2.05 ₹ 1,46,523.75	0 0.00	-	0 0	0 0	0 0
8 Nov	9.61	2.05 ₹ 1,46,523.75	0 0.00	-	0 0	0 0	0 0
2 Nov	8.73	2.05 ₹ 1,46,523.75	0 0.00	-	0 0	0 0	0 0
1 Nov	8.73	2.05 ₹ 1,46,523.75	0 0.00	-	0 0	0 0	0 0

For Vodafone Idea Limited - strike price 11 expiring on 30DEC2025

Delta for 11 PE is -

Historical price for 11 PE is as follows

On 21 Dec IDEA was trading at 11.96. The strike last trading price was 0.12, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 3092

On 20 Dec IDEA was trading at 11.96. The strike last trading price was 0.12, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 3092

On 14 Dec IDEA was trading at 11.64. The strike last trading price was 0.28, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by -257 which decreased total open position to 3586

On 13 Dec IDEA was trading at 11.64. The strike last trading price was 0.28, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by -257 which decreased total open position to 3586

On 7 Dec IDEA was trading at 10.80. The strike last trading price was 0.76, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 212 which increased total open position to 2608

On 5 Dec IDEA was trading at 10.80. The strike last trading price was 0.76, which was -0.05 lower than the previous day. The implied volatity was 60.53, the open interest changed by 214 which increased total open position to 2608

On 30 Nov IDEA was trading at 9.96. The strike last trading price was 1.19, which was 0.11 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 2073

On 29 Nov IDEA was trading at 9.96. The strike last trading price was 1.19, which was 0.11 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 2073

On 23 Nov IDEA was trading at 9.97. The strike last trading price was 1.21, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 234 which increased total open position to 1715

On 22 Nov IDEA was trading at 9.97. The strike last trading price was 1.21, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 234 which increased total open position to 1715

On 16 Nov IDEA was trading at 10.94. The strike last trading price was 0.78, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 498

On 15 Nov IDEA was trading at 10.94. The strike last trading price was 0.78, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 498

On 14 Nov IDEA was trading at 10.94. The strike last trading price was 0.78, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 498

On 13 Nov IDEA was trading at 10.47. The strike last trading price was 1.03, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 295 which increased total open position to 381

On 9 Nov IDEA was trading at 9.61. The strike last trading price was 2.05, 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 Nov IDEA was trading at 9.61. The strike last trading price was 2.05, 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 Nov IDEA was trading at 8.73. The strike last trading price was 2.05, 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 Nov IDEA was trading at 8.73. The strike last trading price was 2.05, 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

Related Pages for IDEA

IDEA

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