Vedanta (VEDL) option chain analysis (28 Jan)
Vedanta (VEDL) option chain analysis 28 Jan 2021 expiry
Vedanta (VEDL) deals in Iron & Steel
Stock of Vedanta closed at 175.60, opened at 176.80 and traded inside a range of 173.35 and 178.95 with a volume of 163.24 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Fri Jan | 175.60 | 176.80 | 178.95 | 173.35 | 163.24 lakhs |
| 14 Thu Jan | 176.40 | 178.90 | 180.50 | 175.65 | 130.53 lakhs |
| 13 Wed Jan | 180.50 | 182.75 | 184.20 | 176.40 | 167.87 lakhs |
| 12 Tue Jan | 181.10 | 179.40 | 184.15 | 178.75 | 148.29 lakhs |
| 11 Mon Jan | 179.15 | 179.25 | 182.65 | 175.45 | 264.44 lakhs |
Price action analysis of VEDL based on a short term time period is
Price action analysis of VEDL based on a short to mid term time period is
Vedanta has a LOT size of 3000
Call of strike 180.00 has highest open interest of 4893000 with 1631.00 total contracts traded, and a volume of 9355800000 and is trading at a premium of 5.85 Click here to view VEDL 180.00 Call price analysis
Put of strike 170.00 has highest open interest of 3486000 with 1162.00 total contracts traded, and a volume of 13950000000 and is trading at a premium of 4.55 Click here to view VEDL 170.00 Put price analysis
Most active VEDL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| VEDL 180 CE | 5.85 | 4893000 | 1631.00 | 93558 lakhs |
| VEDL 170 PE | 4.55 | 3486000 | 1162.00 | 139500 lakhs |
| VEDL 190 CE | 3.05 | 3027000 | 1009.00 | 83142 lakhs |
| VEDL 180 PE | 9.50 | 2673000 | 891.00 | 48174 lakhs |
| VEDL 185 CE | 4.30 | 2142000 | 714.00 | 39990 lakhs |
| VEDL 200 CE | 1.65 | 2025000 | 675.00 | 104718 lakhs |
| VEDL 160 PE | 1.70 | 1953000 | 651.00 | 185628 lakhs |
| VEDL 175 PE | 6.65 | 1704000 | 568.00 | 45012 lakhs |
| VEDL 165 PE | 2.85 | 837000 | 279.00 | 43524 lakhs |
| VEDL 150 PE | 0.60 | 771000 | 257.00 | 86304 lakhs |
| VEDL 175 CE | 8.05 | 747000 | 249.00 | 32178 lakhs |
| VEDL 195 CE | 2.15 | 702000 | 234.00 | 23994 lakhs |
| VEDL 210 CE | 1.05 | 645000 | 215.00 | 54312 lakhs |
| VEDL 170 CE | 10.80 | 624000 | 208.00 | 34410 lakhs |
| VEDL 183 CE | 4.95 | 357000 | 119.00 | 8556 lakhs |
| VEDL 155 PE | 1.05 | 342000 | 114.00 | 25296 lakhs |
| VEDL 215 CE | 0.75 | 261000 | 87.00 | 34596 lakhs |
| VEDL 173 PE | 5.50 | 234000 | 78.00 | 8370 lakhs |
| VEDL 178 CE | 6.70 | 204000 | 68.00 | 7068 lakhs |
| VEDL 185 PE | 12.90 | 171000 | 57.00 | 10044 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
VEDL in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 175 CE | 8.05 | 9.75 | 10.75 | 7.10 | 747000 | 249.00 | 32178 lakhs |
| VEDL 173 CE | 9.00 | 10.45 | 10.45 | 8.90 | 12000 | 4.00 | 3906 lakhs |
| VEDL 170 CE | 10.80 | 11.75 | 13.80 | 9.65 | 624000 | 208.00 | 34410 lakhs |
| VEDL 168 CE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1302 lakhs |
| VEDL 165 CE | 14.75 | 15.40 | 15.40 | 13.05 | 15000 | 5.00 | 9486 lakhs |
| VEDL 163 CE | 22.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4650 lakhs |
| VEDL 160 CE | 17.40 | 20.35 | 20.60 | 16.00 | 78000 | 26.00 | 17670 lakhs |
| VEDL 158 CE | 13.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 155 CE | 22.80 | 22.35 | 22.80 | 22.00 | 9000 | 3.00 | 5766 lakhs |
| VEDL 153 CE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 150 CE | 27.40 | 29.15 | 30.00 | 24.90 | 51000 | 17.00 | 12276 lakhs |
| VEDL 148 CE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 145 CE | 32.40 | 31.55 | 33.00 | 31.55 | 12000 | 4.00 | 10230 lakhs |
| VEDL 143 CE | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | 1.00 | 186 lakhs |
| VEDL 140 CE | 37.90 | 36.70 | 37.90 | 34.15 | 39000 | 13.00 | 11718 lakhs |
| VEDL 138 CE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 135 CE | 12.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1302 lakhs |
| VEDL 133 CE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 130 CE | 45.20 | 46.30 | 46.30 | 45.20 | 6000 | 2.00 | 5394 lakhs |
| VEDL 128 CE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 125 CE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 123 CE | 23.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 120 CE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 118 CE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 115 CE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 113 CE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 110 CE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 108 CE | 8.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 105 CE | 9.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 103 CE | 10.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 100 CE | 11.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 98 CE | 12.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 95 CE | 13.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 93 CE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 90 CE | 15.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 88 CE | 17.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 85 CE | 18.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 83 CE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 80 CE | 21.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 78 CE | 23.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 75 CE | 24.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 73 CE | 26.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 70 CE | 28.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 68 CE | 30.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 65 CE | 32.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 63 CE | 34.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 60 CE | 36.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VEDL Call (CE) of strike 175.00 has an intrinsic value of 0.59999999999999 rupees
VEDL Call (CE) of strike 172.50 has an intrinsic value of 3.1 rupees
VEDL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 178 CE | 6.70 | 9.70 | 9.75 | 6.20 | 204000 | 68.00 | 7068 lakhs |
| VEDL 180 CE | 5.85 | 7.25 | 8.40 | 5.30 | 4893000 | 1631.00 | 93558 lakhs |
| VEDL 183 CE | 4.95 | 7.45 | 7.45 | 4.60 | 357000 | 119.00 | 8556 lakhs |
| VEDL 185 CE | 4.30 | 5.20 | 6.25 | 3.85 | 2142000 | 714.00 | 39990 lakhs |
| VEDL 188 CE | 3.65 | 4.65 | 4.65 | 3.50 | 21000 | 7.00 | 5952 lakhs |
| VEDL 190 CE | 3.05 | 3.95 | 4.55 | 2.70 | 3027000 | 1009.00 | 83142 lakhs |
| VEDL 193 CE | 2.55 | 3.60 | 4.00 | 2.15 | 48000 | 16.00 | 3162 lakhs |
| VEDL 195 CE | 2.15 | 2.80 | 3.35 | 1.90 | 702000 | 234.00 | 23994 lakhs |
| VEDL 198 CE | 1.50 | 2.60 | 2.60 | 1.50 | 24000 | 8.00 | 744 lakhs |
| VEDL 200 CE | 1.65 | 2.45 | 2.50 | 1.40 | 2025000 | 675.00 | 104718 lakhs |
| VEDL 203 CE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 205 CE | 1.15 | 1.55 | 1.65 | 1.00 | 57000 | 19.00 | 5952 lakhs |
| VEDL 208 CE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 210 CE | 1.05 | 1.10 | 1.35 | 0.75 | 645000 | 215.00 | 54312 lakhs |
| VEDL 213 CE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 215 CE | 0.75 | 0.95 | 1.00 | 0.55 | 261000 | 87.00 | 34596 lakhs |
VEDL Call (CE) of strike 177.50 has an intrinsic value of 0 rupees
VEDL Call (CE) of strike 180.00 has an intrinsic value of 0 rupees
VEDL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 178 PE | 8.00 | 8.10 | 9.70 | 7.65 | 45000 | 15.00 | 6138 lakhs |
| VEDL 180 PE | 9.50 | 9.10 | 11.70 | 8.20 | 2673000 | 891.00 | 48174 lakhs |
| VEDL 183 PE | 11.00 | 11.55 | 11.60 | 10.40 | 21000 | 7.00 | 3720 lakhs |
| VEDL 185 PE | 12.90 | 12.20 | 14.70 | 11.70 | 171000 | 57.00 | 10044 lakhs |
| VEDL 188 PE | 11.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2046 lakhs |
| VEDL 190 PE | 16.70 | 16.65 | 17.90 | 15.30 | 51000 | 17.00 | 4836 lakhs |
| VEDL 193 PE | 12.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 744 lakhs |
| VEDL 195 PE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1674 lakhs |
| VEDL 198 PE | 54.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 200 PE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 203 PE | 56.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 205 PE | 54.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 208 PE | 45.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 210 PE | 48.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 213 PE | 50.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 215 PE | 52.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VEDL Put (PE) of strike 177.50 has an intrinsic value of 1.9 rupees
VEDL Put (PE) of strike 180.00 has an intrinsic value of 4.4 rupees
VEDL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 175 PE | 6.65 | 6.80 | 8.30 | 5.95 | 1704000 | 568.00 | 45012 lakhs |
| VEDL 173 PE | 5.50 | 6.05 | 6.85 | 5.25 | 234000 | 78.00 | 8370 lakhs |
| VEDL 170 PE | 4.55 | 4.00 | 5.70 | 3.95 | 3486000 | 1162.00 | 139500 lakhs |
| VEDL 168 PE | 3.60 | 3.70 | 4.25 | 3.45 | 144000 | 48.00 | 7440 lakhs |
| VEDL 165 PE | 2.85 | 2.85 | 3.65 | 2.65 | 837000 | 279.00 | 43524 lakhs |
| VEDL 163 PE | 2.50 | 2.10 | 3.05 | 2.05 | 21000 | 7.00 | 4836 lakhs |
| VEDL 160 PE | 1.70 | 1.60 | 2.25 | 1.50 | 1953000 | 651.00 | 185628 lakhs |
| VEDL 158 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1302 lakhs |
| VEDL 155 PE | 1.05 | 1.10 | 1.20 | 0.95 | 342000 | 114.00 | 25296 lakhs |
| VEDL 153 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 150 PE | 0.60 | 0.55 | 0.75 | 0.55 | 771000 | 257.00 | 86304 lakhs |
| VEDL 148 PE | 0.55 | 0.55 | 0.55 | 0.55 | 3000 | 1.00 | 372 lakhs |
| VEDL 145 PE | 0.35 | 0.45 | 0.45 | 0.35 | 30000 | 10.00 | 13206 lakhs |
| VEDL 143 PE | 48.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 140 PE | 0.25 | 0.25 | 0.40 | 0.25 | 114000 | 38.00 | 43896 lakhs |
| VEDL 138 PE | 43.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 135 PE | 0.15 | 0.20 | 0.20 | 0.15 | 9000 | 3.00 | 6696 lakhs |
| VEDL 133 PE | 39.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 130 PE | 0.15 | 0.20 | 0.20 | 0.10 | 42000 | 14.00 | 19716 lakhs |
| VEDL 128 PE | 35.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 125 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3906 lakhs |
| VEDL 123 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 120 PE | 0.05 | 0.10 | 0.10 | 0.05 | 42000 | 14.00 | 8184 lakhs |
| VEDL 118 PE | 27.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 115 PE | 25.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 113 PE | 23.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 110 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1116 lakhs |
| VEDL 108 PE | 19.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 105 PE | 18.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 103 PE | 16.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 100 PE | 0.10 | 0.10 | 0.10 | 0.10 | 3000 | 1.00 | 2418 lakhs |
| VEDL 98 PE | 13.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 95 PE | 12.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 93 PE | 10.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 90 PE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 88 PE | 8.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 85 PE | 7.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 83 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 80 PE | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 78 PE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 75 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 73 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 70 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 68 PE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 65 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 63 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 60 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VEDL Put (PE) of strike 175.00 has an intrinsic value of 0 rupees
VEDL Put (PE) of strike 172.50 has an intrinsic value of 0 rupees
