IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 113 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 1.05 | -0.30 | 5,10,000 | -30,000 | 8,50,000 | ||||
| 13 Sept | 111.40 | 1.35 | 0.50 | 4,40,000 | -35,000 | 8,70,000 | ||||
| 12 Sept | 109.66 | 0.85 | 0.20 | 1,65,000 | -10,000 | 9,05,000 | ||||
| 11 Sept | 108.08 | 0.65 | -0.60 | 3,65,000 | -1,85,000 | 9,10,000 | ||||
| 10 Sept | 110.40 | 1.25 | -0.30 | 5,00,000 | 10,000 | 11,00,000 | ||||
| 9 Sept | 110.72 | 1.55 | -0.40 | 4,80,000 | 1,10,000 | 10,90,000 | ||||
| 6 Sept | 111.16 | 1.95 | -1.55 | 6,40,000 | -40,000 | 9,80,000 | ||||
| 5 Sept | 113.63 | 3.5 | 0.55 | 2,95,000 | -25,000 | 10,20,000 | ||||
| 4 Sept | 112.72 | 2.95 | -0.55 | 2,35,000 | 90,000 | 10,45,000 | ||||
| 3 Sept | 114.08 | 3.5 | -0.10 | 3,45,000 | 0 | 9,50,000 | ||||
| 2 Sept | 113.93 | 3.6 | 0.85 | 12,75,000 | 70,000 | 9,60,000 | ||||
| 30 Aug | 111.94 | 2.75 | 0.30 | 7,20,000 | 2,95,000 | 8,95,000 | ||||
| 29 Aug | 111.17 | 2.45 | -0.50 | 4,45,000 | 2,95,000 | 6,00,000 | ||||
|
|
||||||||||
| 28 Aug | 111.95 | 2.95 | -0.45 | 1,45,000 | 1,10,000 | 2,95,000 | ||||
| 27 Aug | 112.84 | 3.4 | 0.40 | 95,000 | 30,000 | 1,80,000 | ||||
| 26 Aug | 111.69 | 3 | 0.00 | 1,15,000 | -5,000 | 1,45,000 | ||||
| 23 Aug | 112.11 | 3 | -0.75 | 1,45,000 | 55,000 | 1,55,000 | ||||
| 22 Aug | 113.03 | 3.75 | 0.60 | 80,000 | 55,000 | 95,000 | ||||
| 21 Aug | 111.02 | 3.15 | 0.30 | 50,000 | 35,000 | 40,000 | ||||
| 20 Aug | 110.14 | 2.85 | -3.85 | 5,000 | 0 | 0 | ||||
| 19 Aug | 108.10 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 105.78 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 107.54 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.37 | 6.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 112.78 | 6.7 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 113 expiring on 26SEP2024
Delta for 113 CE is -
Historical price for 113 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 850000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 1.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 870000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 905000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -185000 which decreased total open position to 910000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 1100000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 1090000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 1.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 980000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 3.5, 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 1020000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1045000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 3.5, 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 950000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 3.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 960000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 2.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 295000 which increased total open position to 895000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 2.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 295000 which increased total open position to 600000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 2.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 295000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 3.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 180000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 3, 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 145000
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 155000
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 3.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 95000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 3.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 40000
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 2.85, which was -3.85 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 6.7, 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 6.7, 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 6.7, 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 13 Aug IDFC was trading at 106.28. The strike last trading price was 6.7, 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 Aug IDFC was trading at 107.54. The strike last trading price was 6.7, 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 6.7, 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 6.7, 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 6.7, 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 6.7, 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 113 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 2.75 | 0.35 | 1,25,000 | 5,000 | 5,15,000 |
| 13 Sept | 111.40 | 2.4 | -1.25 | 2,65,000 | -40,000 | 5,10,000 |
| 12 Sept | 109.66 | 3.65 | -1.80 | 1,00,000 | -55,000 | 5,50,000 |
| 11 Sept | 108.08 | 5.45 | 1.85 | 60,000 | -15,000 | 6,00,000 |
| 10 Sept | 110.40 | 3.6 | 0.55 | 80,000 | 0 | 6,10,000 |
| 9 Sept | 110.72 | 3.05 | -0.40 | 1,65,000 | 85,000 | 6,10,000 |
| 6 Sept | 111.16 | 3.45 | 1.25 | 2,40,000 | -55,000 | 5,20,000 |
| 5 Sept | 113.63 | 2.2 | -0.35 | 1,40,000 | 20,000 | 5,75,000 |
| 4 Sept | 112.72 | 2.55 | 0.30 | 1,35,000 | 30,000 | 5,60,000 |
| 3 Sept | 114.08 | 2.25 | -0.05 | 1,40,000 | 40,000 | 5,30,000 |
| 2 Sept | 113.93 | 2.3 | -0.60 | 3,45,000 | 80,000 | 4,90,000 |
| 30 Aug | 111.94 | 2.9 | -0.20 | 6,55,000 | 3,45,000 | 4,10,000 |
| 29 Aug | 111.17 | 3.1 | 0.00 | 0 | 25,000 | 0 |
| 28 Aug | 111.95 | 3.1 | 0.20 | 25,000 | 20,000 | 60,000 |
| 27 Aug | 112.84 | 2.9 | -0.35 | 30,000 | 0 | 25,000 |
| 26 Aug | 111.69 | 3.25 | 0.00 | 0 | 15,000 | 0 |
| 23 Aug | 112.11 | 3.25 | 0.35 | 20,000 | 15,000 | 25,000 |
| 22 Aug | 113.03 | 2.9 | -1.60 | 10,000 | 0 | 10,000 |
| 21 Aug | 111.02 | 4.5 | 0.00 | 5,000 | 0 | 5,000 |
| 20 Aug | 110.14 | 4.5 | -2.15 | 5,000 | 0 | 0 |
| 19 Aug | 108.10 | 6.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.83 | 6.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 105.78 | 6.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 6.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 107.54 | 6.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 108.28 | 6.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 6.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 6.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 112.78 | 6.65 | 0 | 0 | 0 | |
For Idfc Limited - strike price 113 expiring on 26SEP2024
Delta for 113 PE is -
Historical price for 113 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 515000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 510000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 3.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 550000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 5.45, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 600000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 3.6, 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 610000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 3.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 610000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 3.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 520000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 575000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 2.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 560000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 530000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 2.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 490000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 2.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 410000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 0
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 3.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 60000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 3.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 25000
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 2.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 21 Aug IDFC was trading at 111.02. 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 0 which decreased total open position to 5000
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 4.5, which was -2.15 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0