IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 125 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 0.05 | -0.05 | 65,000 | 20,000 | 9,90,000 | ||||
| 13 Sept | 111.40 | 0.1 | 0.05 | 2,95,000 | -80,000 | 9,70,000 | ||||
| 12 Sept | 109.66 | 0.05 | -0.05 | 60,000 | -10,000 | 10,50,000 | ||||
| 11 Sept | 108.08 | 0.1 | -0.05 | 4,60,000 | -2,50,000 | 10,60,000 | ||||
| 10 Sept | 110.40 | 0.15 | 0.00 | 6,15,000 | -45,000 | 13,10,000 | ||||
| 9 Sept | 110.72 | 0.15 | -0.10 | 5,20,000 | -2,60,000 | 13,50,000 | ||||
| 6 Sept | 111.16 | 0.25 | -0.10 | 10,10,000 | -45,000 | 16,10,000 | ||||
| 5 Sept | 113.63 | 0.35 | 0.00 | 9,25,000 | 1,85,000 | 16,55,000 | ||||
| 4 Sept | 112.72 | 0.35 | -0.10 | 8,20,000 | 15,000 | 14,70,000 | ||||
| 3 Sept | 114.08 | 0.45 | -0.05 | 6,75,000 | 2,15,000 | 14,25,000 | ||||
| 2 Sept | 113.93 | 0.5 | 0.20 | 22,65,000 | -4,40,000 | 12,15,000 | ||||
| 30 Aug | 111.94 | 0.3 | 0.05 | 19,25,000 | 9,65,000 | 16,60,000 | ||||
| 29 Aug | 111.17 | 0.25 | -0.10 | 5,30,000 | 75,000 | 6,90,000 | ||||
| 28 Aug | 111.95 | 0.35 | 0.00 | 55,000 | 30,000 | 6,10,000 | ||||
| 27 Aug | 112.84 | 0.35 | -0.05 | 4,70,000 | 75,000 | 5,80,000 | ||||
| 26 Aug | 111.69 | 0.4 | -0.15 | 60,000 | 15,000 | 5,05,000 | ||||
| 23 Aug | 112.11 | 0.55 | -0.10 | 40,000 | 5,000 | 4,90,000 | ||||
| 22 Aug | 113.03 | 0.65 | 0.05 | 3,80,000 | 2,25,000 | 4,90,000 | ||||
|
|
||||||||||
| 21 Aug | 111.02 | 0.6 | -0.05 | 25,000 | 10,000 | 2,60,000 | ||||
| 20 Aug | 110.14 | 0.65 | -0.35 | 3,35,000 | 1,75,000 | 2,55,000 | ||||
| 19 Aug | 108.10 | 1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 105.78 | 1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 1 | 0.00 | 0 | 50,000 | 0 | ||||
| 12 Aug | 107.54 | 1 | 0.45 | 50,000 | 0 | 30,000 | ||||
| 7 Aug | 107.18 | 0.55 | -0.20 | 15,000 | 5,000 | 20,000 | ||||
| 6 Aug | 105.37 | 0.75 | 0.00 | 0 | 10,000 | 0 | ||||
| 5 Aug | 104.87 | 0.75 | -1.90 | 10,000 | 5,000 | 10,000 | ||||
| 1 Aug | 111.02 | 2.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 112.67 | 2.65 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 125 expiring on 26SEP2024
Delta for 125 CE is -
Historical price for 125 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 990000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 970000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 1050000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -250000 which decreased total open position to 1060000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1310000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -260000 which decreased total open position to 1350000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1610000
On 5 Sept IDFC was trading at 113.63. 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 185000 which increased total open position to 1655000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1470000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 215000 which increased total open position to 1425000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -440000 which decreased total open position to 1215000
On 30 Aug IDFC was trading at 111.94. 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 965000 which increased total open position to 1660000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 690000
On 28 Aug IDFC was trading at 111.95. 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 30000 which increased total open position to 610000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 580000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 505000
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 490000
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 490000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 260000
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 255000
On 19 Aug IDFC was trading at 108.10. 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 0 which decreased total open position to 0
On 16 Aug IDFC was trading at 107.83. 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 0 which decreased total open position to 0
On 14 Aug IDFC was trading at 105.78. 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 0 which decreased total open position to 0
On 13 Aug IDFC was trading at 106.28. 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 50000 which increased total open position to 0
On 12 Aug IDFC was trading at 107.54. The strike last trading price was 1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 7 Aug IDFC was trading at 107.18. The strike last trading price was 0.55, 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 6 Aug IDFC was trading at 105.37. The strike last trading price was 0.75, 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 5 Aug IDFC was trading at 104.87. The strike last trading price was 0.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 1 Aug IDFC was trading at 111.02. The strike last trading price was 2.65, 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 31 Jul IDFC was trading at 112.67. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IDFC 125 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 13.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 111.40 | 13.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 109.66 | 13.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 108.08 | 13.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 110.40 | 13.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 110.72 | 13.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 111.16 | 13.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 113.63 | 13.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 112.72 | 13.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 114.08 | 13.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 113.93 | 13.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 111.94 | 13.1 | 0.00 | 0 | 10,000 | 0 |
| 29 Aug | 111.17 | 13.1 | 1.00 | 10,000 | 5,000 | 35,000 |
| 28 Aug | 111.95 | 12.1 | 0.10 | 15,000 | 0 | 15,000 |
| 27 Aug | 112.84 | 12 | 0.00 | 10,000 | 5,000 | 10,000 |
| 26 Aug | 111.69 | 12 | 0.00 | 0 | 5,000 | 0 |
| 23 Aug | 112.11 | 12 | -2.45 | 5,000 | 0 | 0 |
| 22 Aug | 113.03 | 14.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 111.02 | 14.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 110.14 | 14.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 108.10 | 14.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.83 | 14.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 105.78 | 14.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 14.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 107.54 | 14.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 14.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 14.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 104.87 | 14.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 111.02 | 14.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 112.67 | 14.45 | 0 | 0 | 0 | |
For Idfc Limited - strike price 125 expiring on 26SEP2024
Delta for 125 PE is -
Historical price for 125 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 13.1, 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 Sept IDFC was trading at 111.40. The strike last trading price was 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 4 Sept IDFC was trading at 112.72. The strike last trading price was 13.1, 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 13.1, 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 2 Sept IDFC was trading at 113.93. The strike last trading price was 13.1, 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 Aug IDFC was trading at 111.94. The strike last trading price was 13.1, 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 29 Aug IDFC was trading at 111.17. The strike last trading price was 13.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 35000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 12.1, 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 27 Aug IDFC was trading at 112.84. The strike last trading price was 12, 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 10000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 12, 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 23 Aug IDFC was trading at 112.11. The strike last trading price was 12, which was -2.45 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 Aug IDFC was trading at 104.87. The strike last trading price was 14.45, 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 1 Aug IDFC was trading at 111.02. The strike last trading price was 14.45, 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 31 Jul IDFC was trading at 112.67. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0