IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 111.40 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 109.66 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 108.08 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 110.40 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 110.72 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 111.16 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 113.63 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.72 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 114.08 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 113.93 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 111.94 | 12.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 111.17 | 12.75 | 0.00 | 0 | 5,000 | 0 | ||||
| 28 Aug | 111.95 | 12.75 | -12.35 | 10,000 | 5,000 | 5,000 | ||||
| 27 Aug | 112.84 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 111.69 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.11 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 113.03 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.02 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 110.14 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.37 | 25.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 111.73 | 25.1 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 100 expiring on 26SEP2024
Delta for 100 CE is -
Historical price for 100 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 12.75, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug IDFC was trading at 107.83. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug IDFC was trading at 106.28. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug IDFC was trading at 108.28. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug IDFC was trading at 107.18. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug IDFC was trading at 105.37. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul IDFC was trading at 111.73. The strike last trading price was 25.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IDFC 100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 0.05 | -0.05 | 60,000 | -20,000 | 11,75,000 |
| 13 Sept | 111.40 | 0.1 | -0.10 | 5,80,000 | -95,000 | 11,95,000 |
| 12 Sept | 109.66 | 0.2 | -0.05 | 1,60,000 | 80,000 | 12,85,000 |
| 11 Sept | 108.08 | 0.25 | 0.05 | 10,80,000 | 2,45,000 | 12,20,000 |
| 10 Sept | 110.40 | 0.2 | 0.00 | 2,85,000 | 65,000 | 9,85,000 |
| 9 Sept | 110.72 | 0.2 | 0.00 | 6,15,000 | 2,35,000 | 9,15,000 |
| 6 Sept | 111.16 | 0.2 | 0.00 | 2,30,000 | 1,60,000 | 6,80,000 |
| 5 Sept | 113.63 | 0.2 | 0.00 | 15,000 | 0 | 5,25,000 |
| 4 Sept | 112.72 | 0.2 | 0.00 | 15,000 | 0 | 5,25,000 |
| 3 Sept | 114.08 | 0.2 | 0.00 | 35,000 | 0 | 5,25,000 |
| 2 Sept | 113.93 | 0.2 | -0.10 | 1,30,000 | 75,000 | 5,20,000 |
| 30 Aug | 111.94 | 0.3 | -0.10 | 3,15,000 | 45,000 | 4,40,000 |
| 29 Aug | 111.17 | 0.4 | 0.10 | 1,70,000 | 5,000 | 3,80,000 |
| 28 Aug | 111.95 | 0.3 | -0.05 | 75,000 | 60,000 | 3,80,000 |
| 27 Aug | 112.84 | 0.35 | 0.00 | 90,000 | 70,000 | 3,20,000 |
| 26 Aug | 111.69 | 0.35 | 0.05 | 50,000 | -5,000 | 2,45,000 |
| 23 Aug | 112.11 | 0.3 | 0.00 | 90,000 | 30,000 | 2,50,000 |
| 22 Aug | 113.03 | 0.3 | -0.25 | 1,80,000 | 1,70,000 | 2,20,000 |
| 21 Aug | 111.02 | 0.55 | -0.20 | 35,000 | 20,000 | 50,000 |
| 20 Aug | 110.14 | 0.75 | -1.60 | 15,000 | 5,000 | 30,000 |
| 16 Aug | 107.83 | 2.35 | 1.15 | 5,000 | 0 | 20,000 |
| 13 Aug | 106.28 | 1.2 | 0.00 | 5,000 | 0 | 15,000 |
| 9 Aug | 108.28 | 1.2 | -0.50 | 5,000 | 0 | 15,000 |
| 7 Aug | 107.18 | 1.7 | 0.10 | 5,000 | 0 | 15,000 |
| 6 Aug | 105.37 | 1.6 | 1.15 | 10,000 | 5,000 | 10,000 |
| 29 Jul | 111.73 | 0.45 | 10,000 | 5,000 | 5,000 | |
For Idfc Limited - strike price 100 expiring on 26SEP2024
Delta for 100 PE is -
Historical price for 100 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 1175000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -95000 which decreased total open position to 1195000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 1285000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 245000 which increased total open position to 1220000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 985000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 235000 which increased total open position to 915000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 680000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 520000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 440000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 380000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 380000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 320000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 245000
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 250000
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 220000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 50000
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 0.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 30000
On 16 Aug IDFC was trading at 107.83. The strike last trading price was 2.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 13 Aug IDFC was trading at 106.28. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 9 Aug IDFC was trading at 108.28. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 7 Aug IDFC was trading at 107.18. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 6 Aug IDFC was trading at 105.37. The strike last trading price was 1.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 29 Jul IDFC was trading at 111.73. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000