IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 117 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 0.35 | 0.00 | 30,000 | 5,000 | 4,50,000 | ||||
| 13 Sept | 111.40 | 0.35 | 0.05 | 1,95,000 | 50,000 | 4,45,000 | ||||
| 12 Sept | 109.66 | 0.3 | 0.05 | 40,000 | -15,000 | 4,00,000 | ||||
| 11 Sept | 108.08 | 0.25 | -0.15 | 75,000 | -15,000 | 4,20,000 | ||||
| 10 Sept | 110.40 | 0.4 | -0.20 | 75,000 | 35,000 | 4,30,000 | ||||
| 9 Sept | 110.72 | 0.6 | -0.25 | 1,55,000 | 0 | 3,95,000 | ||||
| 6 Sept | 111.16 | 0.85 | -0.75 | 4,85,000 | 50,000 | 4,00,000 | ||||
|
|
||||||||||
| 5 Sept | 113.63 | 1.6 | 0.20 | 2,05,000 | 25,000 | 3,50,000 | ||||
| 4 Sept | 112.72 | 1.4 | -0.35 | 2,65,000 | 0 | 3,30,000 | ||||
| 3 Sept | 114.08 | 1.75 | -0.15 | 1,45,000 | 45,000 | 3,35,000 | ||||
| 2 Sept | 113.93 | 1.9 | 0.50 | 5,15,000 | 1,65,000 | 2,90,000 | ||||
| 30 Aug | 111.94 | 1.4 | 0.15 | 55,000 | 25,000 | 1,25,000 | ||||
| 29 Aug | 111.17 | 1.25 | -0.20 | 10,000 | 5,000 | 1,00,000 | ||||
| 28 Aug | 111.95 | 1.45 | -0.20 | 95,000 | 40,000 | 95,000 | ||||
| 27 Aug | 112.84 | 1.65 | -3.40 | 70,000 | 20,000 | 20,000 | ||||
| 26 Aug | 111.69 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.11 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 113.03 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.02 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 110.14 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 108.10 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 105.78 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 107.54 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.37 | 5.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 112.78 | 5.05 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 117 expiring on 26SEP2024
Delta for 117 CE is -
Historical price for 117 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 0.35, 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 450000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 445000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 400000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 420000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 430000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 395000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 0.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 400000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 350000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 1.4, 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 330000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 335000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 1.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 290000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 125000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 1.25, 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 100000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 95000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 1.65, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 117 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 5.75 | 0.10 | 10,000 | -5,000 | 40,000 |
| 13 Sept | 111.40 | 5.65 | -0.15 | 10,000 | -5,000 | 40,000 |
| 12 Sept | 109.66 | 5.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 108.08 | 5.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 110.40 | 5.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 110.72 | 5.8 | 0.00 | 0 | 5,000 | 0 |
| 6 Sept | 111.16 | 5.8 | 1.50 | 15,000 | -5,000 | 35,000 |
| 5 Sept | 113.63 | 4.3 | 0.00 | 45,000 | 20,000 | 35,000 |
| 4 Sept | 112.72 | 4.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 114.08 | 4.3 | 0.10 | 5,000 | 0 | 15,000 |
| 2 Sept | 113.93 | 4.2 | -0.80 | 20,000 | -5,000 | 5,000 |
| 30 Aug | 111.94 | 5 | 0.00 | 5,000 | 0 | 5,000 |
| 29 Aug | 111.17 | 5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 111.95 | 5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 112.84 | 5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 111.69 | 5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 112.11 | 5 | 0.00 | 0 | 5,000 | 0 |
| 22 Aug | 113.03 | 5 | -3.95 | 5,000 | 0 | 0 |
| 21 Aug | 111.02 | 8.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 110.14 | 8.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 108.10 | 8.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.83 | 8.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 105.78 | 8.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 8.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 107.54 | 8.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 108.28 | 8.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 8.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 8.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 112.78 | 8.95 | 0 | 0 | 0 | |
For Idfc Limited - strike price 117 expiring on 26SEP2024
Delta for 117 PE is -
Historical price for 117 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 5.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 40000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 5.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 40000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 5.8, 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 11 Sept IDFC was trading at 108.08. The strike last trading price was 5.8, 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 10 Sept IDFC was trading at 110.40. The strike last trading price was 5.8, 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 9 Sept IDFC was trading at 110.72. The strike last trading price was 5.8, 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 6 Sept IDFC was trading at 111.16. The strike last trading price was 5.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 35000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 35000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 4.3, 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 4.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 5000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 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 29 Aug IDFC was trading at 111.17. The strike last trading price was 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 28 Aug IDFC was trading at 111.95. The strike last trading price was 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 27 Aug IDFC was trading at 112.84. The strike last trading price was 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 26 Aug IDFC was trading at 111.69. The strike last trading price was 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 23 Aug IDFC was trading at 112.11. The strike last trading price was 5, 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 22 Aug IDFC was trading at 113.03. The strike last trading price was 5, which was -3.95 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 8.95, 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 20 Aug IDFC was trading at 110.14. 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 0 which decreased total open position to 0
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 0 which decreased total open position to 0
On 16 Aug IDFC was trading at 107.83. The strike last trading price was 8.95, which was 0.00 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 8.95, 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 8.95, 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 8.95, 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 8.95, 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 8.95, 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 6 Aug IDFC was trading at 105.37. 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 0 which decreased total open position to 0
On 30 Jul IDFC was trading at 112.78. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0