IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 107 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 111.40 | 5.65 | 2.30 | 10,000 | 0 | 30,000 | ||||
| 12 Sept | 109.66 | 3.35 | -1.15 | 5,000 | 0 | 25,000 | ||||
| 11 Sept | 108.08 | 4.5 | 0.00 | 0 | -5,000 | 0 | ||||
| 10 Sept | 110.40 | 4.5 | -3.55 | 5,000 | 0 | 30,000 | ||||
| 9 Sept | 110.72 | 8.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 111.16 | 8.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 113.63 | 8.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.72 | 8.05 | 0.00 | 0 | 10,000 | 0 | ||||
| 3 Sept | 114.08 | 8.05 | -0.25 | 15,000 | 5,000 | 25,000 | ||||
| 2 Sept | 113.93 | 8.3 | -0.30 | 10,000 | 0 | 20,000 | ||||
| 30 Aug | 111.94 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 111.17 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 111.95 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 112.84 | 8.6 | 2.00 | 5,000 | 0 | 20,000 | ||||
| 26 Aug | 111.69 | 6.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.11 | 6.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 113.03 | 6.6 | 0.50 | 10,000 | 0 | 20,000 | ||||
| 21 Aug | 111.02 | 6.1 | 0.00 | 0 | 10,000 | 0 | ||||
| 20 Aug | 110.14 | 6.1 | 1.00 | 25,000 | 5,000 | 15,000 | ||||
| 19 Aug | 108.10 | 5.1 | -0.25 | 15,000 | 5,000 | 10,000 | ||||
| 16 Aug | 107.83 | 5.35 | -4.55 | 5,000 | 0 | 0 | ||||
| 13 Aug | 106.28 | 9.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 9.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 9.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.37 | 9.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 111.73 | 9.9 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 107 expiring on 26SEP2024
Delta for 107 CE is -
Historical price for 107 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 5.65, 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 5.65, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 3.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 4.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 8.05, 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 8.05, 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 8.05, 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 8.05, 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 3 Sept IDFC was trading at 114.08. The strike last trading price was 8.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 8.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 8.6, 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 8.6, 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 8.6, 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 8.6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 6.6, 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 6.6, 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 6.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 6.1, 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 20 Aug IDFC was trading at 110.14. The strike last trading price was 6.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 19 Aug IDFC was trading at 108.10. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 16 Aug IDFC was trading at 107.83. The strike last trading price was 5.35, which was -4.55 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 9.9, 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 9.9, 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 9.9, 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 9.9, 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 9.9, 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 107 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 0.4 | -0.05 | 5,000 | 0 | 2,90,000 |
| 13 Sept | 111.40 | 0.45 | -0.30 | 1,00,000 | -25,000 | 2,90,000 |
| 12 Sept | 109.66 | 0.75 | -0.85 | 85,000 | 10,000 | 3,20,000 |
| 11 Sept | 108.08 | 1.6 | 0.65 | 1,00,000 | -5,000 | 3,10,000 |
| 10 Sept | 110.40 | 0.95 | 0.10 | 50,000 | -5,000 | 3,05,000 |
| 9 Sept | 110.72 | 0.85 | 0.05 | 1,00,000 | -25,000 | 3,15,000 |
| 6 Sept | 111.16 | 0.8 | 0.20 | 35,000 | 10,000 | 3,30,000 |
| 5 Sept | 113.63 | 0.6 | -0.10 | 45,000 | 35,000 | 3,25,000 |
| 4 Sept | 112.72 | 0.7 | 0.00 | 1,05,000 | 5,000 | 2,90,000 |
| 3 Sept | 114.08 | 0.7 | 0.10 | 20,000 | -10,000 | 2,80,000 |
| 2 Sept | 113.93 | 0.6 | -0.25 | 3,40,000 | -50,000 | 2,90,000 |
| 30 Aug | 111.94 | 0.85 | -0.45 | 1,45,000 | 1,00,000 | 3,30,000 |
| 29 Aug | 111.17 | 1.3 | -0.40 | 2,30,000 | 5,000 | 10,000 |
| 28 Aug | 111.95 | 1.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 112.84 | 1.7 | 0.55 | 5,000 | 0 | 5,000 |
| 26 Aug | 111.69 | 1.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 112.11 | 1.15 | 0.00 | 5,000 | 0 | 5,000 |
| 22 Aug | 113.03 | 1.15 | -0.70 | 10,000 | 5,000 | 10,000 |
| 21 Aug | 111.02 | 1.85 | -2.10 | 5,000 | 0 | 0 |
| 20 Aug | 110.14 | 3.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 108.10 | 3.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.83 | 3.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 3.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 108.28 | 3.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 3.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 3.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 111.73 | 3.95 | 0 | 0 | 0 | |
For Idfc Limited - strike price 107 expiring on 26SEP2024
Delta for 107 PE is -
Historical price for 107 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 290000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 290000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 0.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 320000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 1.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 310000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 305000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 315000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 330000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 325000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 0.7, 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 290000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 280000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 290000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 330000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 1.7, 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 1.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 1.15, 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 1.15, 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 5000
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 1.85, which was -2.10 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 3.95, 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 Aug IDFC was trading at 108.10. The strike last trading price was 3.95, 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 3.95, 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 3.95, 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 3.95, 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 3.95, 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 3.95, 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 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0