VEDL

Vedanta Limited

581.6 +2.45 (0.42%)

L: 571.5 H: 583.4

Back to Option Chain

Historical option data for VEDL
21 Dec 2025 04:13 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 555 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	581.60	29.6 ₹ 34,040	3.3 3795.00	-	98 1,12,700	-3 -3,450	1,006 11,56,900
20 Dec	581.60	29.6 ₹ 34,040	3.3 3795.00	-	98 1,12,700	-3 -3,450	1,006 11,56,900
14 Dec	543.60	8 ₹ 9,200	4 4600.00	-	3,873 44,53,950	-345 -3,96,750	684 7,86,600
13 Dec	543.60	8 ₹ 9,200	4 4600.00	-	3,873 44,53,950	-345 -3,96,750	684 7,86,600
7 Dec	524.50	4.4 ₹ 5,060	-1.9 -2185.00	-	960 11,04,000	12 13,800	409 4,70,350
5 Dec	524.50	4.4 ₹ 5,060	-1.9 -2185.00	24.94	960 11,04,000	12 13,800	409 4,70,350

30 Nov	526.00	7.3 ₹ 8,395	2.7 3105.00	-	613 7,04,950	149 1,71,350	402 4,62,300
29 Nov	526.00	7.3 ₹ 8,395	2.7 3105.00	-	613 7,04,950	149 1,71,350	402 4,62,300
23 Nov	496.40	2.3 ₹ 2,645	-2.1 -2415.00	-	205 2,35,750	36 41,400	139 1,59,850
22 Nov	496.40	2.3 ₹ 2,645	-2.1 -2415.00	-	205 2,35,750	36 41,400	139 1,59,850
16 Nov	525.35	14.3 ₹ 16,445	0 0.00	-	0 0	0 0	0 0
15 Nov	525.35	14.3 ₹ 16,445	0 0.00	-	0 0	0 0	0 0
14 Nov	525.35	14.3 ₹ 16,445	0 0.00	-	0 0	0 0	0 0
13 Nov	529.60	14.3 ₹ 16,445	0 0.00	-	0 0	0 0	0 0
9 Nov	515.15	14.3 ₹ 16,445	0 0.00	-	0 0	0 0	0 0
8 Nov	515.15	14.3 ₹ 16,445	0 0.00	-	0 0	0 0	0 0
2 Nov	493.55	14.3 ₹ 16,445	0 0.00	-	0 0	0 0	0 0
1 Nov	493.55	14.3 ₹ 16,445	0 0.00	-	0 0	0 0	0 0

For Vedanta Limited - strike price 555 expiring on 30DEC2025

Delta for 555 CE is -

Historical price for 555 CE is as follows

On 21 Dec VEDL was trading at 581.60. The strike last trading price was 29.6, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 1006

On 20 Dec VEDL was trading at 581.60. The strike last trading price was 29.6, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 1006

On 14 Dec VEDL was trading at 543.60. The strike last trading price was 8, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 684

On 13 Dec VEDL was trading at 543.60. The strike last trading price was 8, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 684

On 7 Dec VEDL was trading at 524.50. The strike last trading price was 4.4, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 409

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 4.4, which was -1.9 lower than the previous day. The implied volatity was 24.94, the open interest changed by 12 which increased total open position to 409

On 30 Nov VEDL was trading at 526.00. The strike last trading price was 7.3, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 402

On 29 Nov VEDL was trading at 526.00. The strike last trading price was 7.3, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 402

On 23 Nov VEDL was trading at 496.40. The strike last trading price was 2.3, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 139

On 22 Nov VEDL was trading at 496.40. The strike last trading price was 2.3, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 139

On 16 Nov VEDL was trading at 525.35. The strike last trading price was 14.3, 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 15 Nov VEDL was trading at 525.35. The strike last trading price was 14.3, 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 14 Nov VEDL was trading at 525.35. The strike last trading price was 14.3, 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 13 Nov VEDL was trading at 529.60. The strike last trading price was 14.3, 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 Nov VEDL was trading at 515.15. The strike last trading price was 14.3, 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 VEDL was trading at 515.15. The strike last trading price was 14.3, 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 VEDL was trading at 493.55. The strike last trading price was 14.3, 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 VEDL was trading at 493.55. The strike last trading price was 14.3, 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 555 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	581.60	1.35 ₹ 1,552.5	-1.05 -1207.50	-	943 10,84,450	29 33,350	1,693 19,46,950
20 Dec	581.60	1.35 ₹ 1,552.5	-1.05 -1207.50	-	943 10,84,450	29 33,350	1,693 19,46,950
14 Dec	543.60	17.75 ₹ 20,412.5	-10.45 -12017.50	-	273 3,13,950	136 1,56,400	162 1,86,300
13 Dec	543.60	17.75 ₹ 20,412.5	-10.45 -12017.50	-	273 3,13,950	136 1,56,400	162 1,86,300
7 Dec	524.50	32.45 ₹ 37,317.5	3.4 3910.00	-	25 28,750	4 4,600	37 42,550
5 Dec	524.50	32.45 ₹ 37,317.5	3.4 3910.00	26.92	25 28,750	3 3,450	37 42,550
30 Nov	526.00	43.5 ₹ 50,025	6.25 7187.50	-	0 0	0 0	0 0
29 Nov	526.00	43.5 ₹ 50,025	6.25 7187.50	-	0 0	0 0	0 0
23 Nov	496.40	43.5 ₹ 50,025	6.25 7187.50	-	0 0	0 0	0 0
22 Nov	496.40	43.5 ₹ 50,025	6.25 7187.50	-	0 0	0 0	0 0
16 Nov	525.35	36.5 ₹ 41,975	-24.55 -28232.50	-	8 9,200	8 9,200	7 8,050
15 Nov	525.35	36.5 ₹ 41,975	-24.55 -28232.50	-	8 9,200	8 9,200	7 8,050
14 Nov	525.35	36.5 ₹ 41,975	-24.55 -28232.50	-	8 9,200	7 8,050	7 8,050
13 Nov	529.60	61.05 ₹ 70,207.5	0 0.00	-	0 0	0 0	0 0
9 Nov	515.15	61.05 ₹ 70,207.5	0 0.00	-	0 0	0 0	0 0
8 Nov	515.15	61.05 ₹ 70,207.5	0 0.00	-	0 0	0 0	0 0
2 Nov	493.55	61.05 ₹ 70,207.5	0 0.00	-	0 0	0 0	0 0
1 Nov	493.55	61.05 ₹ 70,207.5	0 0.00	-	0 0	0 0	0 0

For Vedanta Limited - strike price 555 expiring on 30DEC2025

Delta for 555 PE is -

Historical price for 555 PE is as follows

On 21 Dec VEDL was trading at 581.60. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 1693

On 20 Dec VEDL was trading at 581.60. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 1693

On 14 Dec VEDL was trading at 543.60. The strike last trading price was 17.75, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 136 which increased total open position to 162

On 13 Dec VEDL was trading at 543.60. The strike last trading price was 17.75, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 136 which increased total open position to 162

On 7 Dec VEDL was trading at 524.50. The strike last trading price was 32.45, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 37

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 32.45, which was 3.4 higher than the previous day. The implied volatity was 26.92, the open interest changed by 3 which increased total open position to 37

On 30 Nov VEDL was trading at 526.00. The strike last trading price was 43.5, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov VEDL was trading at 526.00. The strike last trading price was 43.5, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov VEDL was trading at 496.40. The strike last trading price was 43.5, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov VEDL was trading at 496.40. The strike last trading price was 43.5, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov VEDL was trading at 525.35. The strike last trading price was 36.5, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 7

On 15 Nov VEDL was trading at 525.35. The strike last trading price was 36.5, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 7

On 14 Nov VEDL was trading at 525.35. The strike last trading price was 36.5, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 13 Nov VEDL was trading at 529.60. The strike last trading price was 61.05, 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 9 Nov VEDL was trading at 515.15. The strike last trading price was 61.05, 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 VEDL was trading at 515.15. The strike last trading price was 61.05, 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 VEDL was trading at 493.55. The strike last trading price was 61.05, 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 VEDL was trading at 493.55. The strike last trading price was 61.05, 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 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