IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 111 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 1.9 | -0.35 | 2,35,000 | -10,000 | 4,75,000 | ||||
| 13 Sept | 111.40 | 2.25 | 0.75 | 5,60,000 | 40,000 | 4,80,000 | ||||
| 12 Sept | 109.66 | 1.5 | 0.45 | 2,10,000 | 70,000 | 4,40,000 | ||||
| 11 Sept | 108.08 | 1.05 | -1.00 | 5,55,000 | -70,000 | 3,75,000 | ||||
| 10 Sept | 110.40 | 2.05 | -0.30 | 4,40,000 | 90,000 | 4,40,000 | ||||
| 9 Sept | 110.72 | 2.35 | -0.35 | 6,10,000 | 95,000 | 3,65,000 | ||||
| 6 Sept | 111.16 | 2.7 | -2.05 | 2,80,000 | 1,50,000 | 2,70,000 | ||||
| 5 Sept | 113.63 | 4.75 | 0.60 | 35,000 | 5,000 | 1,15,000 | ||||
| 4 Sept | 112.72 | 4.15 | -0.65 | 25,000 | 5,000 | 1,15,000 | ||||
| 3 Sept | 114.08 | 4.8 | -0.35 | 20,000 | 5,000 | 1,05,000 | ||||
| 2 Sept | 113.93 | 5.15 | 1.15 | 90,000 | 0 | 95,000 | ||||
| 30 Aug | 111.94 | 4 | 0.55 | 80,000 | -5,000 | 95,000 | ||||
| 29 Aug | 111.17 | 3.45 | -0.60 | 1,10,000 | 75,000 | 95,000 | ||||
|
|
||||||||||
| 28 Aug | 111.95 | 4.05 | 0.25 | 10,000 | 0 | 20,000 | ||||
| 27 Aug | 112.84 | 3.8 | 0.00 | 0 | 5,000 | 0 | ||||
| 26 Aug | 111.69 | 3.8 | 0.20 | 5,000 | 0 | 15,000 | ||||
| 23 Aug | 112.11 | 3.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 113.03 | 3.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.02 | 3.6 | 0.00 | 0 | 10,000 | 0 | ||||
| 20 Aug | 110.14 | 3.6 | 0.90 | 10,000 | 5,000 | 10,000 | ||||
| 19 Aug | 108.10 | 2.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 2.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 105.78 | 2.7 | 0.00 | 0 | 5,000 | 0 | ||||
| 13 Aug | 106.28 | 2.7 | -5.00 | 5,000 | 0 | 0 | ||||
| 12 Aug | 107.54 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.37 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 112.78 | 7.7 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 111 expiring on 26SEP2024
Delta for 111 CE is -
Historical price for 111 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 475000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 2.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 480000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 1.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 440000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 1.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 375000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 440000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 365000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 2.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 270000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 4.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 115000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 115000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 4.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 105000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 5.15, 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 95000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 95000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 3.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 95000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 4.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 3.8, 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 26 Aug IDFC was trading at 111.69. The strike last trading price was 3.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 3.6, 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 3.6, 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 21 Aug IDFC was trading at 111.02. The strike last trading price was 3.6, 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 3.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 19 Aug IDFC was trading at 108.10. 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 Aug IDFC was trading at 107.83. 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 14 Aug IDFC was trading at 105.78. 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 5000 which increased total open position to 0
On 13 Aug IDFC was trading at 106.28. The strike last trading price was 2.7, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug IDFC was trading at 107.54. The strike last trading price was 7.7, 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 9 Aug IDFC was trading at 108.28. The strike last trading price was 7.7, 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 7 Aug IDFC was trading at 107.18. The strike last trading price was 7.7, 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 6 Aug IDFC was trading at 105.37. The strike last trading price was 7.7, 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 30 Jul IDFC was trading at 112.78. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IDFC 111 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 1.45 | 0.10 | 1,30,000 | 25,000 | 2,25,000 |
| 13 Sept | 111.40 | 1.35 | -1.00 | 3,10,000 | -1,25,000 | 2,10,000 |
| 12 Sept | 109.66 | 2.35 | -1.40 | 45,000 | -25,000 | 3,35,000 |
| 11 Sept | 108.08 | 3.75 | 1.25 | 1,65,000 | -60,000 | 3,60,000 |
| 10 Sept | 110.40 | 2.5 | 0.00 | 1,10,000 | -20,000 | 4,20,000 |
| 9 Sept | 110.72 | 2.5 | 0.25 | 3,65,000 | -95,000 | 4,55,000 |
| 6 Sept | 111.16 | 2.25 | 0.90 | 4,25,000 | 1,95,000 | 5,50,000 |
| 5 Sept | 113.63 | 1.35 | -0.35 | 2,05,000 | 1,35,000 | 3,50,000 |
| 4 Sept | 112.72 | 1.7 | 0.15 | 1,60,000 | 50,000 | 2,05,000 |
| 3 Sept | 114.08 | 1.55 | 0.05 | 85,000 | 65,000 | 1,60,000 |
| 2 Sept | 113.93 | 1.5 | -0.45 | 2,15,000 | -1,30,000 | 95,000 |
| 30 Aug | 111.94 | 1.95 | -0.70 | 2,35,000 | 1,70,000 | 2,25,000 |
| 29 Aug | 111.17 | 2.65 | 0.10 | 30,000 | 15,000 | 40,000 |
| 28 Aug | 111.95 | 2.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 112.84 | 2.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 111.69 | 2.55 | 0.50 | 65,000 | 5,000 | 30,000 |
| 23 Aug | 112.11 | 2.05 | 0.05 | 20,000 | 10,000 | 15,000 |
| 22 Aug | 113.03 | 2 | -1.40 | 5,000 | 0 | 5,000 |
| 21 Aug | 111.02 | 3.4 | -2.25 | 15,000 | 10,000 | 10,000 |
| 20 Aug | 110.14 | 5.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 108.10 | 5.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.83 | 5.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 105.78 | 5.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 5.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 107.54 | 5.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 108.28 | 5.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 5.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 5.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 112.78 | 5.65 | 0 | 0 | 0 | |
For Idfc Limited - strike price 111 expiring on 26SEP2024
Delta for 111 PE is -
Historical price for 111 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 225000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 1.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -125000 which decreased total open position to 210000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 2.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 335000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 3.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 360000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 420000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -95000 which decreased total open position to 455000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 2.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 550000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 350000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 205000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 160000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 95000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 1.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 225000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 40000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 2.55, 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 2.55, 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 2.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 30000
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15000
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 3.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 20 Aug IDFC was trading at 110.14. 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 19 Aug IDFC was trading at 108.10. 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 16 Aug IDFC was trading at 107.83. 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 14 Aug IDFC was trading at 105.78. 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 Aug IDFC was trading at 106.28. 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 12 Aug IDFC was trading at 107.54. 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 9 Aug IDFC was trading at 108.28. 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 7 Aug IDFC was trading at 107.18. 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 6 Aug IDFC was trading at 105.37. 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 30 Jul IDFC was trading at 112.78. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0