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 27-JAN-2026 560 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	581.60	36 ₹ 41,400	1.95 2242.50	-	90 1,03,500	-4 -4,600	759 8,72,850
20 Dec	581.60	36 ₹ 41,400	1.95 2242.50	-	90 1,03,500	-4 -4,600	759 8,72,850
14 Dec	543.60	16.5 ₹ 18,975	6.1 7015.00	-	292 3,35,800	72 82,800	526 6,04,900
13 Dec	543.60	16.5 ₹ 18,975	6.1 7015.00	-	292 3,35,800	72 82,800	526 6,04,900
7 Dec	524.50	10 ₹ 11,500	-1.85 -2127.50	-	70 80,500	6 6,900	344 3,95,600
5 Dec	524.50	10 ₹ 11,500	-1.85 -2127.50	25.80	70 80,500	5 5,750	344 3,95,600
30 Nov	526.00	11.6 ₹ 13,340	2.05 2357.50	-	59 67,850	20 23,000	202 2,32,300
29 Nov	526.00	11.6 ₹ 13,340	2.05 2357.50	-	59 67,850	20 23,000	202 2,32,300
23 Nov	496.40	6.7 ₹ 7,705	-2.85 -3277.50	-	9 10,350	0 0	176 2,02,400
22 Nov	496.40	6.7 ₹ 7,705	-2.85 -3277.50	-	9 10,350	0 0	176 2,02,400
16 Nov	525.35	14.2 ₹ 16,330	-4 -4600.00	-	15 17,250	5 5,750	160 1,84,000

15 Nov	525.35	14.2 ₹ 16,330	-4 -4600.00	-	15 17,250	5 5,750	160 1,84,000
14 Nov	525.35	14.2 ₹ 16,330	-4 -4600.00	-	15 17,250	5 5,750	160 1,84,000
13 Nov	529.60	18.2 ₹ 20,930	5.1 5865.00	-	161 1,85,150	120 1,38,000	126 1,44,900
9 Nov	515.15	13.95 ₹ 16,042.5	2.5 2875.00	-	5 5,750	2 2,300	5 5,750
8 Nov	515.15	13.95 ₹ 16,042.5	2.5 2875.00	-	5 5,750	2 2,300	5 5,750

For Vedanta Limited - strike price 560 expiring on 27JAN2026

Delta for 560 CE is -

Historical price for 560 CE is as follows

On 21 Dec VEDL was trading at 581.60. The strike last trading price was 36, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 759

On 20 Dec VEDL was trading at 581.60. The strike last trading price was 36, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 759

On 14 Dec VEDL was trading at 543.60. The strike last trading price was 16.5, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 526

On 13 Dec VEDL was trading at 543.60. The strike last trading price was 16.5, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 526

On 7 Dec VEDL was trading at 524.50. The strike last trading price was 10, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 344

On 5 Dec VEDL was trading at 524.50. The strike last trading price was 10, which was -1.85 lower than the previous day. The implied volatity was 25.80, the open interest changed by 5 which increased total open position to 344

On 30 Nov VEDL was trading at 526.00. The strike last trading price was 11.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 202

On 29 Nov VEDL was trading at 526.00. The strike last trading price was 11.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 202

On 23 Nov VEDL was trading at 496.40. The strike last trading price was 6.7, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176

On 22 Nov VEDL was trading at 496.40. The strike last trading price was 6.7, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176

On 16 Nov VEDL was trading at 525.35. The strike last trading price was 14.2, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 160

On 15 Nov VEDL was trading at 525.35. The strike last trading price was 14.2, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 160

On 14 Nov VEDL was trading at 525.35. The strike last trading price was 14.2, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 160

On 13 Nov VEDL was trading at 529.60. The strike last trading price was 18.2, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 126

On 9 Nov VEDL was trading at 515.15. The strike last trading price was 13.95, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 8 Nov VEDL was trading at 515.15. The strike last trading price was 13.95, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

VEDL 27JAN2026 560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	581.60	8.3 ₹ 9,545	-3.15 -3622.50	-	171 1,96,650	11 12,650	232 2,66,800
20 Dec	581.60	8.3 ₹ 9,545	-3.15 -3622.50	-	171 1,96,650	11 12,650	232 2,66,800
14 Dec	543.60	27.25 ₹ 31,337.5	-41.2 -47380.00	-	61 70,150	60 69,000	48 55,200
13 Dec	543.60	27.25 ₹ 31,337.5	-41.2 -47380.00	-	61 70,150	60 69,000	48 55,200
7 Dec	524.50	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
5 Dec	524.50	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
30 Nov	526.00	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
29 Nov	526.00	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
23 Nov	496.40	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
22 Nov	496.40	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
16 Nov	525.35	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
15 Nov	525.35	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
14 Nov	525.35	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
13 Nov	529.60	68.45 ₹ 78,717.5	0 0.00	-	0 0	0 0	0 0
9 Nov	515.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	515.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Vedanta Limited - strike price 560 expiring on 27JAN2026

Delta for 560 PE is -

Historical price for 560 PE is as follows

On 21 Dec VEDL was trading at 581.60. The strike last trading price was 8.3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 232

On 20 Dec VEDL was trading at 581.60. The strike last trading price was 8.3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 232

On 14 Dec VEDL was trading at 543.60. The strike last trading price was 27.25, which was -41.2 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 48

On 13 Dec VEDL was trading at 543.60. The strike last trading price was 27.25, which was -41.2 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 48

On 7 Dec VEDL was trading at 524.50. The strike last trading price was 68.45, 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 Dec VEDL was trading at 524.50. The strike last trading price was 68.45, 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 Nov VEDL was trading at 526.00. The strike last trading price was 68.45, 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 Nov VEDL was trading at 526.00. The strike last trading price was 68.45, 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 23 Nov VEDL was trading at 496.40. The strike last trading price was 68.45, 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 22 Nov VEDL was trading at 496.40. The strike last trading price was 68.45, 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 16 Nov VEDL was trading at 525.35. The strike last trading price was 68.45, 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 68.45, 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 68.45, 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 68.45, 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 0, 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 0, 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