IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 109 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 3.55 | 0.00 | 0 | -5,000 | 0 | ||||
| 13 Sept | 111.40 | 3.55 | 1.15 | 1,05,000 | 0 | 1,10,000 | ||||
| 12 Sept | 109.66 | 2.4 | 0.55 | 3,85,000 | -50,000 | 1,10,000 | ||||
| 11 Sept | 108.08 | 1.85 | -1.35 | 3,15,000 | 1,45,000 | 1,60,000 | ||||
| 10 Sept | 110.40 | 3.2 | -0.65 | 45,000 | 10,000 | 15,000 | ||||
| 9 Sept | 110.72 | 3.85 | -2.75 | 10,000 | 5,000 | 10,000 | ||||
| 6 Sept | 111.16 | 6.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 113.63 | 6.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.72 | 6.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 114.08 | 6.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 113.93 | 6.6 | 0.60 | 5,000 | 0 | 5,000 | ||||
| 30 Aug | 111.94 | 6 | -2.75 | 5,000 | 0 | 0 | ||||
| 29 Aug | 111.17 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 111.95 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 112.84 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 111.69 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.11 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 113.03 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.02 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 110.14 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 108.10 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 105.37 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 112.78 | 8.75 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 109 expiring on 26SEP2024
Delta for 109 CE is -
Historical price for 109 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 3.55, 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 13 Sept IDFC was trading at 111.40. The strike last trading price was 3.55, 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 110000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 2.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 110000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 1.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 160000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 3.85, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 6 Sept IDFC was trading at 111.16. 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 5 Sept IDFC was trading at 113.63. 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 4 Sept IDFC was trading at 112.72. 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 3 Sept IDFC was trading at 114.08. 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 2 Sept IDFC was trading at 113.93. The strike last trading price was 6.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 6, which was -2.75 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 8.75, 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 109 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 0.85 | 0.05 | 1,25,000 | 15,000 | 3,00,000 |
| 13 Sept | 111.40 | 0.8 | -0.55 | 2,05,000 | -60,000 | 2,85,000 |
| 12 Sept | 109.66 | 1.35 | -1.15 | 1,80,000 | -1,05,000 | 3,50,000 |
| 11 Sept | 108.08 | 2.5 | 1.05 | 1,90,000 | -30,000 | 4,55,000 |
| 10 Sept | 110.40 | 1.45 | -0.15 | 85,000 | -10,000 | 4,85,000 |
| 9 Sept | 110.72 | 1.6 | 0.15 | 4,80,000 | 30,000 | 4,80,000 |
| 6 Sept | 111.16 | 1.45 | 0.20 | 2,05,000 | 1,50,000 | 4,50,000 |
| 5 Sept | 113.63 | 1.25 | 0.00 | 0 | 30,000 | 0 |
| 4 Sept | 112.72 | 1.25 | 0.25 | 45,000 | 30,000 | 3,00,000 |
| 3 Sept | 114.08 | 1 | 0.00 | 20,000 | -5,000 | 2,65,000 |
| 2 Sept | 113.93 | 1 | -0.40 | 2,85,000 | 2,25,000 | 2,70,000 |
| 30 Aug | 111.94 | 1.4 | -0.40 | 1,15,000 | 35,000 | 65,000 |
| 29 Aug | 111.17 | 1.8 | -2.95 | 30,000 | 15,000 | 15,000 |
| 28 Aug | 111.95 | 4.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 112.84 | 4.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 111.69 | 4.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 112.11 | 4.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 113.03 | 4.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 111.02 | 4.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 110.14 | 4.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 108.10 | 4.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.83 | 4.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 4.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 108.28 | 4.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 4.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 4.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 112.78 | 4.75 | 0 | 0 | 0 | |
For Idfc Limited - strike price 109 expiring on 26SEP2024
Delta for 109 PE is -
Historical price for 109 PE is as follows
On 16 Sept IDFC was trading at 110.99. 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 15000 which increased total open position to 300000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 285000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 350000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 2.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 455000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 485000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 480000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 450000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 1.25, 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 0
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 300000
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 -5000 which decreased total open position to 265000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 270000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 65000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 1.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, 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 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0