IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 119 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 0.2 | 0.00 | 70,000 | 10,000 | 5,45,000 | ||||
| 13 Sept | 111.40 | 0.2 | -0.05 | 2,10,000 | 50,000 | 5,10,000 | ||||
| 12 Sept | 109.66 | 0.25 | 0.05 | 5,000 | 0 | 4,65,000 | ||||
| 11 Sept | 108.08 | 0.2 | -0.10 | 10,000 | -5,000 | 4,65,000 | ||||
| 10 Sept | 110.40 | 0.3 | -0.15 | 20,000 | 0 | 4,75,000 | ||||
| 9 Sept | 110.72 | 0.45 | -0.10 | 35,000 | 10,000 | 4,80,000 | ||||
| 6 Sept | 111.16 | 0.55 | -0.60 | 90,000 | 50,000 | 4,70,000 | ||||
| 5 Sept | 113.63 | 1.15 | 0.20 | 1,50,000 | 1,15,000 | 4,20,000 | ||||
| 4 Sept | 112.72 | 0.95 | -0.30 | 15,000 | -5,000 | 3,00,000 | ||||
| 3 Sept | 114.08 | 1.25 | -0.10 | 40,000 | 10,000 | 3,10,000 | ||||
|
|
||||||||||
| 2 Sept | 113.93 | 1.35 | 0.45 | 2,05,000 | 25,000 | 3,00,000 | ||||
| 30 Aug | 111.94 | 0.9 | -0.10 | 1,00,000 | 40,000 | 2,75,000 | ||||
| 29 Aug | 111.17 | 1 | 0.00 | 0 | 5,000 | 0 | ||||
| 28 Aug | 111.95 | 1 | -0.15 | 5,000 | 0 | 2,30,000 | ||||
| 27 Aug | 112.84 | 1.15 | -3.15 | 2,35,000 | 2,30,000 | 2,30,000 | ||||
| 26 Aug | 111.69 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.11 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 113.03 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.02 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 110.14 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 108.10 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 105.78 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 107.54 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.37 | 4.3 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 119 expiring on 26SEP2024
Delta for 119 CE is -
Historical price for 119 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 0.2, 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 545000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 510000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 465000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 465000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 475000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 480000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 0.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 470000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 420000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 300000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 310000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 300000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 275000
On 29 Aug IDFC was trading at 111.17. 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 increased total open position to 0
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 1.15, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 230000
On 26 Aug IDFC was trading at 111.69. 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 23 Aug IDFC was trading at 112.11. 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 22 Aug IDFC was trading at 113.03. 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 21 Aug IDFC was trading at 111.02. 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 20 Aug IDFC was trading at 110.14. 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 19 Aug IDFC was trading at 108.10. 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 16 Aug IDFC was trading at 107.83. 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 14 Aug IDFC was trading at 105.78. 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 13 Aug IDFC was trading at 106.28. 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 12 Aug IDFC was trading at 107.54. 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 9 Aug IDFC was trading at 108.28. 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 7 Aug IDFC was trading at 107.18. 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 6 Aug IDFC was trading at 105.37. The strike last trading price was 4.3, 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 119 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 7.7 | 2.30 | 5,000 | 0 | 45,000 |
| 13 Sept | 111.40 | 5.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 109.66 | 5.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 108.08 | 5.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 110.40 | 5.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 110.72 | 5.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 111.16 | 5.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.63 | 5.4 | -0.60 | 5,000 | 0 | 45,000 |
| 4 Sept | 112.72 | 6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 114.08 | 6 | 0.20 | 5,000 | 0 | 45,000 |
| 2 Sept | 113.93 | 5.8 | -0.85 | 15,000 | 5,000 | 45,000 |
| 30 Aug | 111.94 | 6.65 | 0.25 | 45,000 | 30,000 | 35,000 |
| 29 Aug | 111.17 | 6.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 111.95 | 6.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 112.84 | 6.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 111.69 | 6.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 112.11 | 6.4 | -0.30 | 5,000 | 0 | 5,000 |
| 22 Aug | 113.03 | 6.7 | -1.80 | 5,000 | 0 | 5,000 |
| 21 Aug | 111.02 | 8.5 | 0.00 | 0 | 5,000 | 0 |
| 20 Aug | 110.14 | 8.5 | -1.70 | 5,000 | 0 | 0 |
| 19 Aug | 108.10 | 10.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.83 | 10.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 105.78 | 10.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 10.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 107.54 | 10.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 108.28 | 10.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 10.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 10.2 | 0 | 0 | 0 | |
For Idfc Limited - strike price 119 expiring on 26SEP2024
Delta for 119 PE is -
Historical price for 119 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 7.7, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 5.4, 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 Sept IDFC was trading at 109.66. The strike last trading price was 5.4, 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 5.4, 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 5.4, 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 5.4, 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 Sept IDFC was trading at 111.16. The strike last trading price was 5.4, 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 5.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 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, 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 45000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 5.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 45000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 6.65, 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 35000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 6.4, 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 6.4, 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 6.4, 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 6.4, 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 6.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 6.7, which was -1.80 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 8.5, 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 20 Aug IDFC was trading at 110.14. The strike last trading price was 8.5, which was -1.70 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0