Vedanta (VEDL) option chain analysis (29 Oct)
Vedanta (VEDL) option chain analysis 29 Oct 2020 expiry
Vedanta (VEDL) deals in Iron & Steel
Stock of Vedanta closed at 137.05, opened at 132.40 and traded inside a range of 131.70 and 138.40 with a volume of 261.65 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 137.05 | 132.40 | 138.40 | 131.70 | 261.65 lakhs |
| 24 Thu Sep | 131.75 | 128.10 | 134.00 | 128.10 | 302.04 lakhs |
| 23 Wed Sep | 130.00 | 128.90 | 130.55 | 127.65 | 151.15 lakhs |
| 22 Tue Sep | 127.15 | 129.95 | 129.95 | 126.25 | 106.5 lakhs |
| 21 Mon Sep | 128.95 | 131.40 | 133.90 | 127.10 | 159.01 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 150.00 has highest open interest of 4464000 with 1488.00 total contracts traded, and a volume of 14731200000 and is trading at a premium of 4.35 Click here to view VEDL 150.00 Call price analysis
Put of strike 120.00 has highest open interest of 3141000 with 1047.00 total contracts traded, and a volume of 25761000000 and is trading at a premium of 2.95 Click here to view VEDL 120.00 Put price analysis
Most active VEDL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| VEDL 150 CE | 4.35 | 4464000 | 1488.00 | 147312 lakhs |
| VEDL 140 CE | 8.05 | 3936000 | 1312.00 | 100812 lakhs |
| VEDL 120 PE | 2.95 | 3141000 | 1047.00 | 257610 lakhs |
| VEDL 135 CE | 10.55 | 2745000 | 915.00 | 55056 lakhs |
| VEDL 145 CE | 6.00 | 2247000 | 749.00 | 46128 lakhs |
| VEDL 130 PE | 6.00 | 1764000 | 588.00 | 64356 lakhs |
| VEDL 110 PE | 1.45 | 1689000 | 563.00 | 103230 lakhs |
| VEDL 125 PE | 4.25 | 1023000 | 341.00 | 46314 lakhs |
| VEDL 130 CE | 13.55 | 1020000 | 340.00 | 37572 lakhs |
| VEDL 155 CE | 3.05 | 819000 | 273.00 | 31062 lakhs |
| VEDL 160 CE | 2.20 | 504000 | 168.00 | 20274 lakhs |
| VEDL 135 PE | 8.05 | 456000 | 152.00 | 18042 lakhs |
| VEDL 115 PE | 2.00 | 402000 | 134.00 | 34782 lakhs |
| VEDL 125 CE | 17.25 | 210000 | 70.00 | 23436 lakhs |
| VEDL 140 PE | 10.20 | 159000 | 53.00 | 9114 lakhs |
| VEDL 100 PE | 0.50 | 84000 | 28.00 | 4092 lakhs |
| VEDL 105 PE | 0.85 | 81000 | 27.00 | 4836 lakhs |
| VEDL 110 CE | 29.15 | 51000 | 17.00 | 8928 lakhs |
| VEDL 158 CE | 2.75 | 30000 | 10.00 | 1302 lakhs |
| VEDL 133 CE | 11.55 | 27000 | 9.00 | 1302 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 135 CE | 10.55 | 8.30 | 11.90 | 7.20 | 2745000 | 915.00 | 55056 lakhs |
| VEDL 133 CE | 11.55 | 8.80 | 12.45 | 8.80 | 27000 | 9.00 | 1302 lakhs |
| VEDL 130 CE | 13.55 | 10.95 | 14.90 | 9.75 | 1020000 | 340.00 | 37572 lakhs |
| VEDL 128 CE | 12.70 | 12.70 | 12.70 | 12.70 | 3000 | 1.00 | 372 lakhs |
| VEDL 125 CE | 17.25 | 13.95 | 17.50 | 13.00 | 210000 | 70.00 | 23436 lakhs |
| VEDL 123 CE | 10.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 120 CE | 20.25 | 17.00 | 20.25 | 17.00 | 15000 | 5.00 | 1488 lakhs |
| VEDL 118 CE | 12.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 115 CE | 13.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 113 CE | 14.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 110 CE | 29.15 | 26.20 | 29.50 | 25.45 | 51000 | 17.00 | 8928 lakhs |
| VEDL 108 CE | 16.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 105 CE | 17.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 103 CE | 19.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 100 CE | 20.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 98 CE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 95 CE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 93 CE | 25.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 90 CE | 26.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 88 CE | 28.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 85 CE | 30.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 83 CE | 32.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 80 CE | 34.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 78 CE | 36.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 75 CE | 38.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 73 CE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 70 CE | 42.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 68 CE | 44.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VEDL Call (CE) of strike 135.00 has an intrinsic value of 2.05 rupees
VEDL Call (CE) of strike 132.50 has an intrinsic value of 4.55 rupees
VEDL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 138 CE | 9.00 | 7.00 | 9.50 | 7.00 | 27000 | 9.00 | 1116 lakhs |
| VEDL 140 CE | 8.05 | 6.50 | 9.40 | 5.30 | 3936000 | 1312.00 | 100812 lakhs |
| VEDL 143 CE | 5.80 | 4.65 | 5.80 | 4.65 | 9000 | 3.00 | 558 lakhs |
| VEDL 145 CE | 6.00 | 4.60 | 7.05 | 3.75 | 2247000 | 749.00 | 46128 lakhs |
| VEDL 148 CE | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 150 CE | 4.35 | 3.70 | 5.40 | 1.10 | 4464000 | 1488.00 | 147312 lakhs |
| VEDL 153 CE | 3.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 155 CE | 3.05 | 2.25 | 4.00 | 1.85 | 819000 | 273.00 | 31062 lakhs |
| VEDL 158 CE | 2.75 | 1.95 | 3.00 | 1.70 | 30000 | 10.00 | 1302 lakhs |
| VEDL 160 CE | 2.20 | 1.65 | 3.05 | 1.60 | 504000 | 168.00 | 20274 lakhs |
VEDL Call (CE) of strike 137.50 has an intrinsic value of 0 rupees
VEDL Call (CE) of strike 140.00 has an intrinsic value of 0 rupees
VEDL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 138 PE | 31.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 140 PE | 10.20 | 12.00 | 12.30 | 9.95 | 159000 | 53.00 | 9114 lakhs |
| VEDL 143 PE | 35.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 145 PE | 37.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 148 PE | 39.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 150 PE | 41.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 153 PE | 43.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 155 PE | 46.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 158 PE | 45.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 160 PE | 47.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VEDL Put (PE) of strike 137.50 has an intrinsic value of 0.44999999999999 rupees
VEDL Put (PE) of strike 140.00 has an intrinsic value of 2.95 rupees
VEDL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 135 PE | 8.05 | 8.95 | 9.90 | 7.60 | 456000 | 152.00 | 18042 lakhs |
| VEDL 133 PE | 7.20 | 8.30 | 8.30 | 6.45 | 18000 | 6.00 | 1674 lakhs |
| VEDL 130 PE | 6.00 | 6.55 | 7.45 | 5.60 | 1764000 | 588.00 | 64356 lakhs |
| VEDL 128 PE | 5.15 | 5.80 | 5.80 | 5.00 | 15000 | 5.00 | 744 lakhs |
| VEDL 125 PE | 4.25 | 4.60 | 5.50 | 3.95 | 1023000 | 341.00 | 46314 lakhs |
| VEDL 123 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1302 lakhs |
| VEDL 120 PE | 2.95 | 3.70 | 4.05 | 2.80 | 3141000 | 1047.00 | 257610 lakhs |
| VEDL 118 PE | 2.60 | 2.60 | 2.60 | 2.60 | 15000 | 5.00 | 930 lakhs |
| VEDL 115 PE | 2.00 | 2.20 | 2.80 | 1.90 | 402000 | 134.00 | 34782 lakhs |
| VEDL 113 PE | 2.00 | 1.90 | 2.00 | 1.90 | 6000 | 2.00 | 2418 lakhs |
| VEDL 110 PE | 1.45 | 1.70 | 2.20 | 1.30 | 1689000 | 563.00 | 103230 lakhs |
| VEDL 108 PE | 1.00 | 1.00 | 1.00 | 1.00 | 24000 | 8.00 | 1488 lakhs |
| VEDL 105 PE | 0.85 | 1.05 | 1.35 | 0.85 | 81000 | 27.00 | 4836 lakhs |
| VEDL 103 PE | 9.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 100 PE | 0.50 | 0.55 | 0.85 | 0.50 | 84000 | 28.00 | 4092 lakhs |
| VEDL 98 PE | 7.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 95 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 93 PE | 5.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 90 PE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 88 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 85 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 83 PE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 80 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 78 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 75 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 73 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 70 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 68 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VEDL Put (PE) of strike 135.00 has an intrinsic value of 0 rupees
VEDL Put (PE) of strike 132.50 has an intrinsic value of 0 rupees
