IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 106 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 5.15 | 0.00 | 0 | 10,000 | 0 | ||||
| 13 Sept | 111.40 | 5.15 | -15.10 | 10,000 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 109.66 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 108.08 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 110.40 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 110.72 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 111.16 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 113.63 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.72 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 114.08 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 113.93 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 111.94 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 111.17 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 111.95 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 112.84 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 111.69 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.11 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 113.03 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.02 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 110.14 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.37 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 111.73 | 20.25 | 20.25 | 0 | 0 | 0 | ||||
| 25 Jul | 111.63 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 112.72 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 113.79 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 115.88 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 113.44 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 115.75 | 0 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 106 expiring on 26SEP2024
Delta for 106 CE is -
Historical price for 106 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 5.15, which was -15.10 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 28 Aug IDFC was trading at 111.95. The strike last trading price was 20.25, 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 27 Aug IDFC was trading at 112.84. The strike last trading price was 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 20.25, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul IDFC was trading at 111.63. The strike last trading price was 0, 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 24 Jul IDFC was trading at 112.72. The strike last trading price was 0, 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 Jul IDFC was trading at 113.79. The strike last trading price was 0, 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 Jul IDFC was trading at 115.88. The strike last trading price was 0, 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 19 Jul IDFC was trading at 113.44. The strike last trading price was 0, 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 18 Jul IDFC was trading at 115.75. The strike last trading price was 0, 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 106 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 0.3 | 0.05 | 20,000 | -10,000 | 75,000 |
| 13 Sept | 111.40 | 0.25 | -0.40 | 1,65,000 | -45,000 | 85,000 |
| 12 Sept | 109.66 | 0.65 | -0.55 | 30,000 | 15,000 | 1,25,000 |
| 11 Sept | 108.08 | 1.2 | 0.55 | 55,000 | -25,000 | 1,10,000 |
| 10 Sept | 110.40 | 0.65 | 0.00 | 95,000 | 45,000 | 1,35,000 |
| 9 Sept | 110.72 | 0.65 | 0.15 | 1,05,000 | 75,000 | 80,000 |
| 6 Sept | 111.16 | 0.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.63 | 0.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 112.72 | 0.5 | -0.50 | 5,000 | 0 | 5,000 |
| 3 Sept | 114.08 | 1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 113.93 | 1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 111.94 | 1 | 0.00 | 0 | 5,000 | 0 |
| 29 Aug | 111.17 | 1 | -1.25 | 5,000 | 0 | 0 |
| 28 Aug | 111.95 | 2.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 112.84 | 2.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 111.69 | 2.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 112.11 | 2.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 113.03 | 2.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 111.02 | 2.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 110.14 | 2.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.83 | 2.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 2.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 108.28 | 2.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 2.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 2.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 111.73 | 2.25 | 2.25 | 0 | 0 | 0 |
| 25 Jul | 111.63 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 112.72 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 113.79 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 115.88 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 113.44 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 115.75 | 0 | 0 | 0 | 0 | |
For Idfc Limited - strike price 106 expiring on 26SEP2024
Delta for 106 PE is -
Historical price for 106 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 75000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 0.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 85000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 125000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 1.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 110000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 135000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 80000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 0.5, 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 0.5, 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 0.5, 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 5000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 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 2 Sept IDFC was trading at 113.93. The strike last trading price was 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 30 Aug IDFC was trading at 111.94. The strike last trading price was 1, 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 29 Aug IDFC was trading at 111.17. The strike last trading price was 1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 2.25, 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 27 Aug IDFC was trading at 112.84. The strike last trading price was 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul IDFC was trading at 111.63. The strike last trading price was 0, 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 24 Jul IDFC was trading at 112.72. The strike last trading price was 0, 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 Jul IDFC was trading at 113.79. The strike last trading price was 0, 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 Jul IDFC was trading at 115.88. The strike last trading price was 0, 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 19 Jul IDFC was trading at 113.44. The strike last trading price was 0, 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 18 Jul IDFC was trading at 115.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0