IDFC
Idfc Limited
Historical option data for IDFC
06 Sep 2024 04:10 PM IST
| IDFC 115 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 111.16 | 1.25 | -1.25 | 29,50,000 | 1,40,000 | 36,70,000 | ||||
| 5 Sept | 113.63 | 2.5 | 0.40 | 43,45,000 | -4,45,000 | 35,20,000 | ||||
| 4 Sept | 112.72 | 2.1 | -0.35 | 12,00,000 | 1,00,000 | 39,70,000 | ||||
| 3 Sept | 114.08 | 2.45 | -0.15 | 17,00,000 | 65,000 | 38,75,000 | ||||
| 2 Sept | 113.93 | 2.6 | 0.75 | 63,05,000 | 2,60,000 | 38,05,000 | ||||
| 30 Aug | 111.94 | 1.85 | 0.25 | 17,80,000 | 4,85,000 | 35,45,000 | ||||
| 29 Aug | 111.17 | 1.6 | -0.45 | 35,75,000 | 15,45,000 | 30,65,000 | ||||
| 28 Aug | 111.95 | 2.05 | -0.35 | 8,30,000 | 3,40,000 | 14,95,000 | ||||
| 27 Aug | 112.84 | 2.4 | 0.30 | 9,20,000 | 3,80,000 | 11,65,000 | ||||
| 26 Aug | 111.69 | 2.1 | -0.10 | 3,00,000 | -35,000 | 7,80,000 | ||||
|
|
||||||||||
| 23 Aug | 112.11 | 2.2 | -0.55 | 5,55,000 | 1,70,000 | 8,20,000 | ||||
| 22 Aug | 113.03 | 2.75 | 0.30 | 7,80,000 | 2,20,000 | 6,50,000 | ||||
| 21 Aug | 111.02 | 2.45 | 0.10 | 3,70,000 | 1,75,000 | 4,25,000 | ||||
| 20 Aug | 110.14 | 2.35 | 0.50 | 4,15,000 | 2,15,000 | 2,50,000 | ||||
| 19 Aug | 108.10 | 1.85 | 0.10 | 30,000 | 15,000 | 30,000 | ||||
| 16 Aug | 107.83 | 1.75 | -0.20 | 10,000 | 5,000 | 20,000 | ||||
| 14 Aug | 105.78 | 1.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 1.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 107.54 | 1.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 1.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 1.95 | 0.25 | 5,000 | 0 | 10,000 | ||||
| 6 Aug | 105.37 | 1.7 | -4.10 | 5,000 | 0 | 5,000 | ||||
| 30 Jul | 112.78 | 5.8 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 115 expiring on 26SEP2024
Delta for 115 CE is -
Historical price for 115 CE is as follows
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 1.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 3670000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 2.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -445000 which decreased total open position to 3520000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 3970000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 3875000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 3805000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 485000 which increased total open position to 3545000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1545000 which increased total open position to 3065000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 340000 which increased total open position to 1495000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 2.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 380000 which increased total open position to 1165000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 780000
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 820000
On 22 Aug IDFC was trading at 113.03. 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 220000 which increased total open position to 650000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 2.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 425000
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 2.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 215000 which increased total open position to 250000
On 19 Aug IDFC was trading at 108.10. The strike last trading price was 1.85, 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 30000
On 16 Aug IDFC was trading at 107.83. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 14 Aug IDFC was trading at 105.78. The strike last trading price was 1.95, 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 1.95, 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 12 Aug IDFC was trading at 107.54. The strike last trading price was 1.95, 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 1.95, 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 1.95, 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 10000
On 6 Aug IDFC was trading at 105.37. The strike last trading price was 1.7, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Jul IDFC was trading at 112.78. The strike last trading price was 5.8, 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 115 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 111.16 | 4.7 | 1.60 | 4,85,000 | 65,000 | 11,75,000 |
| 5 Sept | 113.63 | 3.1 | -0.50 | 7,90,000 | -30,000 | 11,10,000 |
| 4 Sept | 112.72 | 3.6 | 0.40 | 2,20,000 | -30,000 | 11,40,000 |
| 3 Sept | 114.08 | 3.2 | 0.00 | 2,25,000 | 25,000 | 11,70,000 |
| 2 Sept | 113.93 | 3.2 | -0.80 | 9,20,000 | 55,000 | 11,45,000 |
| 30 Aug | 111.94 | 4 | -1.10 | 3,95,000 | 55,000 | 10,85,000 |
| 29 Aug | 111.17 | 5.1 | 0.50 | 3,80,000 | 1,05,000 | 10,35,000 |
| 28 Aug | 111.95 | 4.6 | 0.70 | 5,90,000 | 4,65,000 | 8,75,000 |
| 27 Aug | 112.84 | 3.9 | -0.55 | 2,65,000 | 2,30,000 | 4,15,000 |
| 26 Aug | 111.69 | 4.45 | 0.10 | 1,00,000 | 45,000 | 1,85,000 |
| 23 Aug | 112.11 | 4.35 | 0.40 | 20,000 | 0 | 1,35,000 |
| 22 Aug | 113.03 | 3.95 | -1.30 | 1,50,000 | 85,000 | 1,35,000 |
| 21 Aug | 111.02 | 5.25 | -1.00 | 20,000 | 10,000 | 40,000 |
| 20 Aug | 110.14 | 6.25 | -2.70 | 15,000 | 0 | 25,000 |
| 19 Aug | 108.10 | 8.95 | 0.00 | 0 | 15,000 | 0 |
| 16 Aug | 107.83 | 8.95 | 0.15 | 20,000 | 0 | 10,000 |
| 14 Aug | 105.78 | 8.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 8.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 107.54 | 8.8 | 0.00 | 0 | 10,000 | 0 |
| 9 Aug | 108.28 | 8.8 | 1.05 | 10,000 | 5,000 | 5,000 |
| 7 Aug | 107.18 | 7.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 7.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 112.78 | 7.75 | 0 | 0 | 0 | |
For Idfc Limited - strike price 115 expiring on 26SEP2024
Delta for 115 PE is -
Historical price for 115 PE is as follows
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 4.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 1175000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 3.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1110000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 3.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1140000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 3.2, 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 1170000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 1145000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 4, 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 1085000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 5.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 1035000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 4.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 465000 which increased total open position to 875000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 415000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 4.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 185000
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 4.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 3.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 135000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 5.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 40000
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 6.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 19 Aug IDFC was trading at 108.10. The strike last trading price was 8.95, 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 16 Aug IDFC was trading at 107.83. The strike last trading price was 8.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 14 Aug IDFC was trading at 105.78. The strike last trading price was 8.8, 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 8.8, 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 8.8, 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 9 Aug IDFC was trading at 108.28. The strike last trading price was 8.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 7 Aug IDFC was trading at 107.18. The strike last trading price was 7.75, 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 7.75, 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 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0