IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 108 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 4 | -0.20 | 10,000 | 0 | 1,00,000 | ||||
| 13 Sept | 111.40 | 4.2 | 1.35 | 25,000 | 0 | 1,05,000 | ||||
| 12 Sept | 109.66 | 2.85 | 0.70 | 1,35,000 | 75,000 | 1,05,000 | ||||
|
|
||||||||||
| 11 Sept | 108.08 | 2.15 | -16.60 | 40,000 | 25,000 | 25,000 | ||||
| 10 Sept | 110.40 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 110.72 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 111.16 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 113.63 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.72 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 114.08 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 113.93 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 111.94 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 111.17 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 111.95 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 112.84 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 111.69 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.11 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 113.03 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.02 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 110.14 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 108.10 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.37 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 112.78 | 18.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 111.73 | 18.75 | 18.75 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 116.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 117.83 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 117.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 117.36 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 117.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 116.99 | 0 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 108 expiring on 26SEP2024
Delta for 108 CE is -
Historical price for 108 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 4.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 2.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 105000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 2.15, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 28 Aug IDFC was trading at 111.95. The strike last trading price was 18.75, 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 27 Aug IDFC was trading at 112.84. The strike last trading price was 18.75, 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 26 Aug IDFC was trading at 111.69. The strike last trading price was 18.75, 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 23 Aug IDFC was trading at 112.11. The strike last trading price was 18.75, 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 22 Aug IDFC was trading at 113.03. The strike last trading price was 18.75, 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 21 Aug IDFC was trading at 111.02. The strike last trading price was 18.75, 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 20 Aug IDFC was trading at 110.14. The strike last trading price was 18.75, 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 19 Aug IDFC was trading at 108.10. The strike last trading price was 18.75, 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 16 Aug IDFC was trading at 107.83. The strike last trading price was 18.75, 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 Aug IDFC was trading at 106.28. The strike last trading price was 18.75, 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 Aug IDFC was trading at 108.28. The strike last trading price was 18.75, 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 7 Aug IDFC was trading at 107.18. The strike last trading price was 18.75, 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 Aug IDFC was trading at 105.37. The strike last trading price was 18.75, 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 Jul IDFC was trading at 112.78. The strike last trading price was 18.75, 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 Jul IDFC was trading at 111.73. The strike last trading price was 18.75, which was 18.75 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 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 Jul IDFC was trading at 116.20. 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 15 Jul IDFC was trading at 117.83. 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 12 Jul IDFC was trading at 117.65. 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 11 Jul IDFC was trading at 117.36. 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 10 Jul IDFC was trading at 117.00. 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 2 Jul IDFC was trading at 116.99. 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 108 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 0.55 | 0.00 | 30,000 | 5,000 | 7,95,000 |
| 13 Sept | 111.40 | 0.55 | -0.45 | 4,70,000 | 1,35,000 | 7,90,000 |
| 12 Sept | 109.66 | 1 | -1.10 | 2,00,000 | 55,000 | 6,55,000 |
| 11 Sept | 108.08 | 2.1 | 1.00 | 1,55,000 | -25,000 | 5,95,000 |
| 10 Sept | 110.40 | 1.1 | -0.15 | 2,25,000 | 30,000 | 6,30,000 |
| 9 Sept | 110.72 | 1.25 | 0.15 | 2,05,000 | -15,000 | 6,05,000 |
| 6 Sept | 111.16 | 1.1 | 0.45 | 1,15,000 | 40,000 | 6,10,000 |
| 5 Sept | 113.63 | 0.65 | -0.35 | 7,05,000 | 2,90,000 | 5,75,000 |
| 4 Sept | 112.72 | 1 | 0.25 | 90,000 | 45,000 | 2,85,000 |
| 3 Sept | 114.08 | 0.75 | -0.05 | 1,35,000 | -35,000 | 2,30,000 |
| 2 Sept | 113.93 | 0.8 | -0.25 | 1,45,000 | 5,000 | 2,65,000 |
| 30 Aug | 111.94 | 1.05 | -0.40 | 1,05,000 | -5,000 | 2,55,000 |
| 29 Aug | 111.17 | 1.45 | 0.25 | 1,25,000 | 40,000 | 2,60,000 |
| 28 Aug | 111.95 | 1.2 | 0.00 | 0 | -5,000 | 0 |
| 27 Aug | 112.84 | 1.2 | 0.00 | 15,000 | -5,000 | 2,20,000 |
| 26 Aug | 111.69 | 1.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 112.11 | 1.2 | 0.00 | 0 | 1,10,000 | 0 |
| 22 Aug | 113.03 | 1.2 | -1.15 | 1,75,000 | 1,05,000 | 2,20,000 |
| 21 Aug | 111.02 | 2.35 | -0.10 | 5,000 | 0 | 1,10,000 |
| 20 Aug | 110.14 | 2.45 | -1.55 | 1,80,000 | 1,00,000 | 1,15,000 |
| 19 Aug | 108.10 | 4 | 0.50 | 5,000 | 0 | 15,000 |
| 16 Aug | 107.83 | 3.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 3.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 108.28 | 3.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 3.5 | 0.80 | 5,000 | 0 | 10,000 |
| 6 Aug | 105.37 | 2.7 | 0.90 | 0 | 0 | 0 |
| 30 Jul | 112.78 | 1.8 | 0.00 | 0 | 5,000 | 0 |
| 29 Jul | 111.73 | 1.8 | -0.90 | 10,000 | 5,000 | 5,000 |
| 25 Jul | 111.63 | 2.7 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 112.72 | 2.7 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 113.79 | 2.7 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 115.88 | 2.7 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 113.44 | 2.7 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 115.75 | 2.7 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 116.20 | 2.7 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 117.83 | 2.7 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 117.65 | 2.7 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 117.36 | 2.7 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 117.00 | 2.7 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 116.99 | 2.7 | 0 | 0 | 0 | |
For Idfc Limited - strike price 108 expiring on 26SEP2024
Delta for 108 PE is -
Historical price for 108 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 0.55, 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 795000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 790000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 655000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 2.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 595000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 630000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 605000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 610000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 290000 which increased total open position to 575000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 285000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 230000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 0.8, 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 265000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 255000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 260000
On 28 Aug IDFC was trading at 111.95. 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 -5000 which decreased total open position to 0
On 27 Aug IDFC was trading at 112.84. 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 -5000 which decreased total open position to 220000
On 26 Aug IDFC was trading at 111.69. 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 0
On 23 Aug IDFC was trading at 112.11. 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 110000 which increased total open position to 0
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 1.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 220000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 2.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110000
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 2.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 115000
On 19 Aug IDFC was trading at 108.10. The strike last trading price was 4, 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 15000
On 16 Aug IDFC was trading at 107.83. The strike last trading price was 3.5, 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 13 Aug IDFC was trading at 106.28. The strike last trading price was 3.5, 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 9 Aug IDFC was trading at 108.28. The strike last trading price was 3.5, 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 7 Aug IDFC was trading at 107.18. The strike last trading price was 3.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 6 Aug IDFC was trading at 105.37. The strike last trading price was 2.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul IDFC was trading at 112.78. The strike last trading price was 1.8, 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 Jul IDFC was trading at 111.73. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 25 Jul IDFC was trading at 111.63. The strike last trading price was 2.7, 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 24 Jul IDFC was trading at 112.72. The strike last trading price was 2.7, 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 23 Jul IDFC was trading at 113.79. The strike last trading price was 2.7, 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 22 Jul IDFC was trading at 115.88. The strike last trading price was 2.7, 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 19 Jul IDFC was trading at 113.44. The strike last trading price was 2.7, 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 18 Jul IDFC was trading at 115.75. The strike last trading price was 2.7, 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 16 Jul IDFC was trading at 116.20. The strike last trading price was 2.7, 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 15 Jul IDFC was trading at 117.83. The strike last trading price was 2.7, 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 12 Jul IDFC was trading at 117.65. The strike last trading price was 2.7, 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 11 Jul IDFC was trading at 117.36. The strike last trading price was 2.7, 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 10 Jul IDFC was trading at 117.00. The strike last trading price was 2.7, 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 2 Jul IDFC was trading at 116.99. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0