Vedanta (VEDL) option chain analysis (29 Apr)
Vedanta (VEDL) option chain analysis 29 Apr 2021 expiry
Vedanta (VEDL) deals in Iron & Steel
Stock of Vedanta closed at 218.45, opened at 213.30 and traded inside a range of 212.10 and 219.50 with a volume of 96.24 lakhs.
| Date | Close | Open | High | Low | Volume |
| 13 Tue Apr | 218.45 | 213.30 | 219.50 | 212.10 | 96.24 lakhs |
| 12 Mon Apr | 213.20 | 225.90 | 225.90 | 209.75 | 147.66 lakhs |
| 09 Fri Apr | 231.35 | 238.10 | 241.40 | 228.20 | 106.1 lakhs |
| 08 Thu Apr | 237.75 | 239.00 | 244.90 | 236.40 | 248.21 lakhs |
| 07 Wed Apr | 236.85 | 234.00 | 238.85 | 233.30 | 423.65 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 220.00 has highest open interest of 2799000 with 933.00 total contracts traded, and a volume of 8574600000 and is trading at a premium of 6.60 Click here to view VEDL 220.00 Call price analysis
Put of strike 200.00 has highest open interest of 1086000 with 362.00 total contracts traded, and a volume of 7179600000 and is trading at a premium of 1.55 Click here to view VEDL 200.00 Put price analysis
Most active VEDL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| VEDL 220 CE | 6.60 | 2799000 | 933.00 | 85746 lakhs |
| VEDL 230 CE | 3.10 | 2379000 | 793.00 | 175584 lakhs |
| VEDL 250 CE | 0.80 | 1776000 | 592.00 | 249798 lakhs |
| VEDL 225 CE | 4.55 | 1425000 | 475.00 | 37758 lakhs |
| VEDL 240 CE | 1.55 | 1389000 | 463.00 | 275838 lakhs |
| VEDL 200 PE | 1.55 | 1086000 | 362.00 | 71796 lakhs |
| VEDL 235 CE | 2.05 | 966000 | 322.00 | 89280 lakhs |
| VEDL 210 PE | 3.35 | 945000 | 315.00 | 46872 lakhs |
| VEDL 245 CE | 1.10 | 810000 | 270.00 | 71424 lakhs |
| VEDL 215 CE | 9.25 | 804000 | 268.00 | 9486 lakhs |
| VEDL 190 PE | 0.75 | 708000 | 236.00 | 19530 lakhs |
| VEDL 215 PE | 4.95 | 606000 | 202.00 | 27900 lakhs |
| VEDL 220 PE | 7.15 | 600000 | 200.00 | 106578 lakhs |
| VEDL 210 CE | 12.25 | 450000 | 150.00 | 11718 lakhs |
| VEDL 205 PE | 2.20 | 423000 | 141.00 | 11532 lakhs |
| VEDL 230 PE | 13.25 | 288000 | 96.00 | 145638 lakhs |
| VEDL 260 CE | 0.55 | 285000 | 95.00 | 56916 lakhs |
| VEDL 280 CE | 0.30 | 201000 | 67.00 | 50406 lakhs |
| VEDL 255 CE | 0.65 | 198000 | 66.00 | 18042 lakhs |
| VEDL 270 CE | 0.35 | 165000 | 55.00 | 57288 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 218 CE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 215 CE | 9.25 | 8.00 | 9.95 | 6.35 | 804000 | 268.00 | 9486 lakhs |
| VEDL 213 CE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 210 CE | 12.25 | 9.55 | 13.00 | 9.45 | 450000 | 150.00 | 11718 lakhs |
| VEDL 208 CE | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 205 CE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 203 CE | 9.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 200 CE | 20.95 | 19.95 | 20.95 | 19.95 | 6000 | 2.00 | 8184 lakhs |
| VEDL 198 CE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 195 CE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 193 CE | 11.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 190 CE | 40.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 744 lakhs |
| VEDL 188 CE | 12.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 185 CE | 13.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 183 CE | 14.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 180 CE | 41.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 930 lakhs |
| VEDL 178 CE | 15.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 175 CE | 16.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 173 CE | 17.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 170 CE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 168 CE | 19.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 165 CE | 20.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 163 CE | 21.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 160 CE | 22.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 158 CE | 24.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 155 CE | 25.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 153 CE | 26.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 150 CE | 27.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 148 CE | 29.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 145 CE | 30.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 143 CE | 32.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 140 CE | 33.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 138 CE | 35.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 135 CE | 37.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 133 CE | 38.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 130 CE | 40.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 128 CE | 42.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 125 CE | 44.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 123 CE | 45.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 120 CE | 47.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 118 CE | 49.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 115 CE | 51.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 113 CE | 53.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 110 CE | 56.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 108 CE | 58.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 105 CE | 60.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 103 CE | 138.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
VEDL Call (CE) of strike 217.50 has an intrinsic value of 0.94999999999999 rupees
VEDL Call (CE) of strike 215.00 has an intrinsic value of 3.45 rupees
VEDL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 220 CE | 6.60 | 5.30 | 7.15 | 4.70 | 2799000 | 933.00 | 85746 lakhs |
| VEDL 223 CE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 225 CE | 4.55 | 3.90 | 4.90 | 3.35 | 1425000 | 475.00 | 37758 lakhs |
| VEDL 228 CE | 8.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372 lakhs |
| VEDL 230 CE | 3.10 | 2.20 | 3.50 | 2.20 | 2379000 | 793.00 | 175584 lakhs |
| VEDL 233 CE | 2.70 | 1.75 | 2.70 | 1.75 | 21000 | 7.00 | 2418 lakhs |
| VEDL 235 CE | 2.05 | 1.65 | 2.50 | 1.60 | 966000 | 322.00 | 89280 lakhs |
| VEDL 238 CE | 1.80 | 2.10 | 2.15 | 1.35 | 147000 | 49.00 | 10602 lakhs |
| VEDL 240 CE | 1.55 | 1.80 | 1.90 | 1.20 | 1389000 | 463.00 | 275838 lakhs |
| VEDL 243 CE | 1.45 | 1.45 | 1.45 | 1.45 | 3000 | 1.00 | 7440 lakhs |
| VEDL 245 CE | 1.10 | 1.45 | 1.45 | 0.95 | 810000 | 270.00 | 71424 lakhs |
| VEDL 248 CE | 0.85 | 0.55 | 0.85 | 0.55 | 9000 | 3.00 | 3720 lakhs |
| VEDL 250 CE | 0.80 | 1.10 | 1.20 | 0.70 | 1776000 | 592.00 | 249798 lakhs |
| VEDL 253 CE | 3.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 558 lakhs |
| VEDL 255 CE | 0.65 | 1.05 | 1.05 | 0.55 | 198000 | 66.00 | 18042 lakhs |
| VEDL 258 CE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 930 lakhs |
| VEDL 260 CE | 0.55 | 0.70 | 0.85 | 0.45 | 285000 | 95.00 | 56916 lakhs |
| VEDL 265 CE | 0.45 | 0.65 | 0.65 | 0.30 | 42000 | 14.00 | 10416 lakhs |
| VEDL 270 CE | 0.35 | 0.50 | 0.55 | 0.30 | 165000 | 55.00 | 57288 lakhs |
| VEDL 275 CE | 0.40 | 0.40 | 0.40 | 0.40 | 6000 | 2.00 | 7812 lakhs |
| VEDL 280 CE | 0.30 | 0.50 | 0.50 | 0.25 | 201000 | 67.00 | 50406 lakhs |
| VEDL 285 CE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VEDL Call (CE) of strike 220.00 has an intrinsic value of 0 rupees
VEDL Call (CE) of strike 222.50 has an intrinsic value of 0 rupees
VEDL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 220 PE | 7.15 | 10.10 | 10.90 | 6.70 | 600000 | 200.00 | 106578 lakhs |
| VEDL 223 PE | 6.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372 lakhs |
| VEDL 225 PE | 10.50 | 12.00 | 14.45 | 10.45 | 84000 | 28.00 | 30504 lakhs |
| VEDL 228 PE | 60.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 230 PE | 13.25 | 19.10 | 19.10 | 12.95 | 288000 | 96.00 | 145638 lakhs |
| VEDL 233 PE | 18.65 | 18.65 | 18.65 | 18.65 | 3000 | 1.00 | 4092 lakhs |
| VEDL 235 PE | 18.80 | 19.75 | 21.35 | 18.15 | 24000 | 8.00 | 33108 lakhs |
| VEDL 238 PE | 24.45 | 24.45 | 24.45 | 24.45 | 3000 | 1.00 | 7812 lakhs |
| VEDL 240 PE | 22.45 | 24.00 | 24.60 | 21.50 | 90000 | 30.00 | 51708 lakhs |
| VEDL 243 PE | 64.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 245 PE | 28.65 | 28.65 | 28.65 | 28.65 | 3000 | 1.00 | 12276 lakhs |
| VEDL 248 PE | 64.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 250 PE | 31.30 | 33.35 | 33.35 | 31.30 | 6000 | 2.00 | 6696 lakhs |
| VEDL 253 PE | 63.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 255 PE | 63.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 258 PE | 58.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 260 PE | 60.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 265 PE | 64.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 270 PE | 61.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 275 PE | 64.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 280 PE | 64.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 285 PE | 64.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
VEDL Put (PE) of strike 220.00 has an intrinsic value of 1.55 rupees
VEDL Put (PE) of strike 222.50 has an intrinsic value of 4.05 rupees
VEDL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| VEDL 218 PE | 15.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 215 PE | 4.95 | 8.00 | 8.60 | 4.65 | 606000 | 202.00 | 27900 lakhs |
| VEDL 213 PE | 6.50 | 6.50 | 6.50 | 6.50 | 3000 | 1.00 | 186 lakhs |
| VEDL 210 PE | 3.35 | 5.50 | 5.90 | 3.15 | 945000 | 315.00 | 46872 lakhs |
| VEDL 208 PE | 51.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 205 PE | 2.20 | 3.85 | 3.90 | 2.15 | 423000 | 141.00 | 11532 lakhs |
| VEDL 203 PE | 47.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 200 PE | 1.55 | 3.00 | 3.00 | 1.35 | 1086000 | 362.00 | 71796 lakhs |
| VEDL 198 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372 lakhs |
| VEDL 195 PE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372 lakhs |
| VEDL 193 PE | 39.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 190 PE | 0.75 | 1.45 | 1.45 | 0.65 | 708000 | 236.00 | 19530 lakhs |
| VEDL 188 PE | 35.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 185 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372 lakhs |
| VEDL 183 PE | 32.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 180 PE | 0.55 | 0.75 | 0.90 | 0.50 | 84000 | 28.00 | 15252 lakhs |
| VEDL 178 PE | 29.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 175 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 173 PE | 25.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 170 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 930 lakhs |
| VEDL 168 PE | 22.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 165 PE | 21.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 163 PE | 20.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 160 PE | 0.10 | 0.10 | 0.10 | 0.05 | 15000 | 5.00 | 744 lakhs |
| VEDL 158 PE | 17.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 155 PE | 16.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 153 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 150 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 148 PE | 12.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 145 PE | 11.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 143 PE | 10.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 140 PE | 9.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 138 PE | 8.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 135 PE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 133 PE | 7.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 130 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 128 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372 lakhs |
| VEDL 125 PE | 5.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 123 PE | 4.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 120 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 118 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 115 PE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 113 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 110 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 108 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 186 lakhs |
| VEDL 105 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| VEDL 103 PE | 0.05 | 0.05 | 0.05 | 0.05 | 3000 | 1.00 | 372 lakhs |
VEDL Put (PE) of strike 217.50 has an intrinsic value of 0 rupees
VEDL Put (PE) of strike 215.00 has an intrinsic value of 0 rupees
