IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
30 Jul 2025 04:11 PM IST
| IDFCFIRSTB 31JUL2025 68 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.01
Theta: -0.20
Gamma: 0.19
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 30 Jul | 69.24 | 1.4 | -1.1 | 39.07 | 102 | 5 | 60 | |||||||||
| 29 Jul | 70.31 | 2.6 | -0.35 | 49.68 | 69 | -8 | 57 | |||||||||
| 28 Jul | 70.72 | 3 | -0.35 | 44.81 | 225 | -19 | 66 | |||||||||
| 25 Jul | 70.70 | 3.3 | -1.9 | 43.54 | 54 | 15 | 80 | |||||||||
| 24 Jul | 72.89 | 5.15 | 0.1 | 33.90 | 22 | -7 | 66 | |||||||||
| 23 Jul | 72.70 | 5.05 | 0.1 | 38.02 | 34 | -12 | 71 | |||||||||
| 22 Jul | 72.44 | 4.85 | -1.35 | 39.38 | 19 | 5 | 82 | |||||||||
| 21 Jul | 73.99 | 6.2 | 0.5 | - | 57 | 9 | 77 | |||||||||
| 18 Jul | 73.09 | 5.7 | -0.4 | 38.83 | 10 | 1 | 68 | |||||||||
| 17 Jul | 73.48 | 6.05 | -0.35 | 37.05 | 16 | 3 | 66 | |||||||||
| 16 Jul | 73.86 | 6.4 | 0.75 | 39.72 | 12 | 4 | 64 | |||||||||
| 15 Jul | 72.93 | 5.65 | -1.15 | 32.03 | 16 | -1 | 58 | |||||||||
| 14 Jul | 74.27 | 6.85 | -0.6 | 23.80 | 42 | -5 | 59 | |||||||||
| 11 Jul | 75.23 | 7.45 | -2.3 | - | 3 | -2 | 65 | |||||||||
| 10 Jul | 76.63 | 9.75 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 9 Jul | 77.45 | 9.75 | 0 | 0.00 | 0 | 5 | 0 | |||||||||
| 8 Jul | 77.86 | 9.75 | -0.1 | - | 26 | 4 | 66 | |||||||||
| 7 Jul | 77.71 | 9.85 | 0 | - | 1 | 0 | 63 | |||||||||
| 4 Jul | 77.88 | 9.85 | 0 | - | 2 | -2 | 64 | |||||||||
| 3 Jul | 77.66 | 9.85 | 0.1 | - | 8 | -3 | 66 | |||||||||
| 2 Jul | 0.00 | 9.75 | 0.05 | 31.19 | 2 | 1 | 70 | |||||||||
| 1 Jul | 77.24 | 9.7 | 3.75 | 23.56 | 63 | -9 | 69 | |||||||||
|
|
||||||||||||||||
| 30 Jun | 72.84 | 5.95 | 0.4 | 28.79 | 33 | -7 | 76 | |||||||||
| 27 Jun | 72.36 | 5.55 | 0.25 | 25.78 | 55 | 14 | 84 | |||||||||
| 26 Jun | 71.90 | 5.35 | 0.15 | 28.84 | 21 | 3 | 71 | |||||||||
| 25 Jun | 72.10 | 5.2 | -0.15 | 23.78 | 23 | 10 | 68 | |||||||||
| 24 Jun | 72.02 | 5.35 | 0.6 | 25.80 | 29 | -4 | 58 | |||||||||
| 23 Jun | 71.01 | 4.75 | 0.75 | 27.34 | 41 | 4 | 62 | |||||||||
| 20 Jun | 70.19 | 4 | 0.35 | 24.89 | 27 | 7 | 58 | |||||||||
| 19 Jun | 69.71 | 3.6 | -1 | 24.84 | 24 | 15 | 51 | |||||||||
| 18 Jun | 70.78 | 4.6 | 0.4 | 24.75 | 10 | 2 | 36 | |||||||||
| 17 Jun | 70.15 | 4.2 | -0.7 | 26.92 | 16 | 1 | 27 | |||||||||
| 16 Jun | 70.90 | 4.9 | 0.3 | 27.12 | 14 | 0 | 25 | |||||||||
| 13 Jun | 70.44 | 4.6 | -0.1 | 27.31 | 10 | 5 | 24 | |||||||||
| 12 Jun | 70.85 | 4.7 | -0.45 | 23.98 | 15 | 3 | 20 | |||||||||
| 11 Jun | 71.30 | 5.15 | -0.35 | 24.27 | 18 | 3 | 16 | |||||||||
| 10 Jun | 71.42 | 5.5 | -0.5 | 27.94 | 11 | 5 | 13 | |||||||||
| 9 Jun | 72.31 | 6 | 0.55 | 25.79 | 2 | 1 | 8 | |||||||||
| 6 Jun | 71.55 | 5.45 | 2.75 | 24.16 | 10 | 1 | 6 | |||||||||
| 5 Jun | 66.80 | 2.7 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 4 Jun | 67.49 | 2.7 | -0.3 | 22.67 | 1 | 0 | 5 | |||||||||
| 3 Jun | 66.98 | 3 | -1 | 28.34 | 1 | 0 | 4 | |||||||||
| 2 Jun | 68.69 | 4 | -0.2 | 27.91 | 1 | 0 | 3 | |||||||||
| 30 May | 67.97 | 4.2 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 29 May | 67.90 | 4.2 | 0 | 0.00 | 0 | 1 | 0 | |||||||||
| 28 May | 67.99 | 4.2 | 0 | 31.38 | 1 | 0 | 2 | |||||||||
| 27 May | 68.12 | 4.2 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 26 May | 66.62 | 4.2 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 20 May | 67.18 | 4.2 | -1.4 | 33.17 | 2 | 1 | 1 | |||||||||
| 9 May | 66.21 | 5.6 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 7 May | 66.96 | 5.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 65.52 | 5.6 | 0 | 0.82 | 0 | 0 | 0 | |||||||||
| 5 May | 67.02 | 5.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Idfc First Bank Limited - strike price 68 expiring on 31JUL2025
Delta for 68 CE is 0.82
Historical price for 68 CE is as follows
On 30 Jul IDFCFIRSTB was trading at 69.24. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 39.07, the open interest changed by 5 which increased total open position to 60
On 29 Jul IDFCFIRSTB was trading at 70.31. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was 49.68, the open interest changed by -8 which decreased total open position to 57
On 28 Jul IDFCFIRSTB was trading at 70.72. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 44.81, the open interest changed by -19 which decreased total open position to 66
On 25 Jul IDFCFIRSTB was trading at 70.70. The strike last trading price was 3.3, which was -1.9 lower than the previous day. The implied volatity was 43.54, the open interest changed by 15 which increased total open position to 80
On 24 Jul IDFCFIRSTB was trading at 72.89. The strike last trading price was 5.15, which was 0.1 higher than the previous day. The implied volatity was 33.90, the open interest changed by -7 which decreased total open position to 66
On 23 Jul IDFCFIRSTB was trading at 72.70. The strike last trading price was 5.05, which was 0.1 higher than the previous day. The implied volatity was 38.02, the open interest changed by -12 which decreased total open position to 71
On 22 Jul IDFCFIRSTB was trading at 72.44. The strike last trading price was 4.85, which was -1.35 lower than the previous day. The implied volatity was 39.38, the open interest changed by 5 which increased total open position to 82
On 21 Jul IDFCFIRSTB was trading at 73.99. The strike last trading price was 6.2, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 77
On 18 Jul IDFCFIRSTB was trading at 73.09. The strike last trading price was 5.7, which was -0.4 lower than the previous day. The implied volatity was 38.83, the open interest changed by 1 which increased total open position to 68
On 17 Jul IDFCFIRSTB was trading at 73.48. The strike last trading price was 6.05, which was -0.35 lower than the previous day. The implied volatity was 37.05, the open interest changed by 3 which increased total open position to 66
On 16 Jul IDFCFIRSTB was trading at 73.86. The strike last trading price was 6.4, which was 0.75 higher than the previous day. The implied volatity was 39.72, the open interest changed by 4 which increased total open position to 64
On 15 Jul IDFCFIRSTB was trading at 72.93. The strike last trading price was 5.65, which was -1.15 lower than the previous day. The implied volatity was 32.03, the open interest changed by -1 which decreased total open position to 58
On 14 Jul IDFCFIRSTB was trading at 74.27. The strike last trading price was 6.85, which was -0.6 lower than the previous day. The implied volatity was 23.80, the open interest changed by -5 which decreased total open position to 59
On 11 Jul IDFCFIRSTB was trading at 75.23. The strike last trading price was 7.45, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 65
On 10 Jul IDFCFIRSTB was trading at 76.63. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jul IDFCFIRSTB was trading at 77.45. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 8 Jul IDFCFIRSTB was trading at 77.86. The strike last trading price was 9.75, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 66
On 7 Jul IDFCFIRSTB was trading at 77.71. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 4 Jul IDFCFIRSTB was trading at 77.88. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 64
On 3 Jul IDFCFIRSTB was trading at 77.66. The strike last trading price was 9.85, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 66
On 2 Jul IDFCFIRSTB was trading at 0.00. The strike last trading price was 9.75, which was 0.05 higher than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 70
On 1 Jul IDFCFIRSTB was trading at 77.24. The strike last trading price was 9.7, which was 3.75 higher than the previous day. The implied volatity was 23.56, the open interest changed by -9 which decreased total open position to 69
On 30 Jun IDFCFIRSTB was trading at 72.84. The strike last trading price was 5.95, which was 0.4 higher than the previous day. The implied volatity was 28.79, the open interest changed by -7 which decreased total open position to 76
On 27 Jun IDFCFIRSTB was trading at 72.36. The strike last trading price was 5.55, which was 0.25 higher than the previous day. The implied volatity was 25.78, the open interest changed by 14 which increased total open position to 84
On 26 Jun IDFCFIRSTB was trading at 71.90. The strike last trading price was 5.35, which was 0.15 higher than the previous day. The implied volatity was 28.84, the open interest changed by 3 which increased total open position to 71
On 25 Jun IDFCFIRSTB was trading at 72.10. The strike last trading price was 5.2, which was -0.15 lower than the previous day. The implied volatity was 23.78, the open interest changed by 10 which increased total open position to 68
On 24 Jun IDFCFIRSTB was trading at 72.02. The strike last trading price was 5.35, which was 0.6 higher than the previous day. The implied volatity was 25.80, the open interest changed by -4 which decreased total open position to 58
On 23 Jun IDFCFIRSTB was trading at 71.01. The strike last trading price was 4.75, which was 0.75 higher than the previous day. The implied volatity was 27.34, the open interest changed by 4 which increased total open position to 62
On 20 Jun IDFCFIRSTB was trading at 70.19. The strike last trading price was 4, which was 0.35 higher than the previous day. The implied volatity was 24.89, the open interest changed by 7 which increased total open position to 58
On 19 Jun IDFCFIRSTB was trading at 69.71. The strike last trading price was 3.6, which was -1 lower than the previous day. The implied volatity was 24.84, the open interest changed by 15 which increased total open position to 51
On 18 Jun IDFCFIRSTB was trading at 70.78. The strike last trading price was 4.6, which was 0.4 higher than the previous day. The implied volatity was 24.75, the open interest changed by 2 which increased total open position to 36
On 17 Jun IDFCFIRSTB was trading at 70.15. The strike last trading price was 4.2, which was -0.7 lower than the previous day. The implied volatity was 26.92, the open interest changed by 1 which increased total open position to 27
On 16 Jun IDFCFIRSTB was trading at 70.90. The strike last trading price was 4.9, which was 0.3 higher than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 25
On 13 Jun IDFCFIRSTB was trading at 70.44. The strike last trading price was 4.6, which was -0.1 lower than the previous day. The implied volatity was 27.31, the open interest changed by 5 which increased total open position to 24
On 12 Jun IDFCFIRSTB was trading at 70.85. The strike last trading price was 4.7, which was -0.45 lower than the previous day. The implied volatity was 23.98, the open interest changed by 3 which increased total open position to 20
On 11 Jun IDFCFIRSTB was trading at 71.30. The strike last trading price was 5.15, which was -0.35 lower than the previous day. The implied volatity was 24.27, the open interest changed by 3 which increased total open position to 16
On 10 Jun IDFCFIRSTB was trading at 71.42. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was 27.94, the open interest changed by 5 which increased total open position to 13
On 9 Jun IDFCFIRSTB was trading at 72.31. The strike last trading price was 6, which was 0.55 higher than the previous day. The implied volatity was 25.79, the open interest changed by 1 which increased total open position to 8
On 6 Jun IDFCFIRSTB was trading at 71.55. The strike last trading price was 5.45, which was 2.75 higher than the previous day. The implied volatity was 24.16, the open interest changed by 1 which increased total open position to 6
On 5 Jun IDFCFIRSTB was trading at 66.80. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IDFCFIRSTB was trading at 67.49. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 22.67, the open interest changed by 0 which decreased total open position to 5
On 3 Jun IDFCFIRSTB was trading at 66.98. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 4
On 2 Jun IDFCFIRSTB was trading at 68.69. The strike last trading price was 4, which was -0.2 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 3
On 30 May IDFCFIRSTB was trading at 67.97. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 May IDFCFIRSTB was trading at 67.90. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 May IDFCFIRSTB was trading at 67.99. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 2
On 27 May IDFCFIRSTB was trading at 68.12. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 May IDFCFIRSTB was trading at 66.62. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 May IDFCFIRSTB was trading at 67.18. The strike last trading price was 4.2, which was -1.4 lower than the previous day. The implied volatity was 33.17, the open interest changed by 1 which increased total open position to 1
On 9 May IDFCFIRSTB was trading at 66.21. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 7 May IDFCFIRSTB was trading at 66.96. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May IDFCFIRSTB was trading at 65.52. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 5 May IDFCFIRSTB was trading at 67.02. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IDFCFIRSTB 31JUL2025 68 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.01
Theta: -0.09
Gamma: 0.18
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Jul | 69.24 | 0.05 | -0.05 | 28.00 | 213 | -18 | 254 |
| 29 Jul | 70.31 | 0.1 | -0.1 | 37.41 | 140 | -26 | 272 |
| 28 Jul | 70.72 | 0.2 | -0.4 | 41.87 | 1,130 | -125 | 297 |
| 25 Jul | 70.70 | 0.65 | 0.4 | 47.41 | 636 | 72 | 419 |
| 24 Jul | 72.89 | 0.25 | 0 | 43.99 | 130 | 23 | 345 |
| 23 Jul | 72.70 | 0.25 | -0.05 | 39.94 | 229 | -19 | 328 |
| 22 Jul | 72.44 | 0.3 | 0.15 | 38.08 | 228 | 6 | 349 |
| 21 Jul | 73.99 | 0.15 | -0.15 | 37.32 | 727 | -363 | 343 |
| 18 Jul | 73.09 | 0.3 | -0.05 | 35.18 | 47 | 4 | 708 |
| 17 Jul | 73.48 | 0.35 | 0.05 | 37.37 | 84 | -1 | 707 |
| 16 Jul | 73.86 | 0.3 | -0.1 | 35.49 | 332 | -28 | 711 |
| 15 Jul | 72.93 | 0.4 | 0.1 | 35.02 | 1,095 | 338 | 739 |
| 14 Jul | 74.27 | 0.25 | 0.1 | 34.61 | 667 | 27 | 405 |
| 11 Jul | 75.23 | 0.15 | 0.05 | 30.09 | 89 | -20 | 377 |
| 10 Jul | 76.63 | 0.1 | 0 | 30.83 | 5 | 0 | 397 |
| 9 Jul | 77.45 | 0.1 | 0 | 31.80 | 2 | 0 | 397 |
| 8 Jul | 77.86 | 0.1 | -0.05 | 32.53 | 34 | 1 | 398 |
| 7 Jul | 77.71 | 0.15 | 0 | 33.85 | 18 | -5 | 397 |
| 4 Jul | 77.88 | 0.1 | -0.1 | 30.46 | 45 | 25 | 401 |
| 3 Jul | 77.66 | 0.15 | -0.05 | 31.31 | 88 | -5 | 376 |
| 2 Jul | 0.00 | 0.15 | -0.1 | 29.90 | 95 | -2 | 381 |
| 1 Jul | 77.24 | 0.25 | -0.3 | 33.26 | 692 | 45 | 387 |
| 30 Jun | 72.84 | 0.55 | -0.1 | 28.32 | 109 | -8 | 342 |
| 27 Jun | 72.36 | 0.65 | -0.15 | 27.69 | 198 | 42 | 354 |
| 26 Jun | 71.90 | 0.8 | 0 | 28.05 | 200 | 64 | 314 |
| 25 Jun | 72.10 | 0.8 | -0.1 | 28.25 | 142 | 69 | 250 |
| 24 Jun | 72.02 | 0.9 | -0.35 | 29.39 | 172 | 44 | 183 |
| 23 Jun | 71.01 | 1.2 | -0.15 | 29.94 | 112 | 12 | 140 |
| 20 Jun | 70.19 | 1.3 | -0.2 | 26.96 | 40 | 0 | 128 |
| 19 Jun | 69.71 | 1.5 | 0.15 | 26.67 | 52 | 24 | 124 |
| 18 Jun | 70.78 | 1.35 | -0.25 | 29.69 | 61 | -1 | 99 |
| 17 Jun | 70.15 | 1.6 | 0.2 | 29.28 | 30 | 12 | 99 |
| 16 Jun | 70.90 | 1.35 | -0.1 | 29.33 | 44 | 5 | 86 |
| 13 Jun | 70.44 | 1.45 | 0.1 | 27.74 | 58 | 11 | 81 |
| 12 Jun | 70.85 | 1.35 | 0.15 | 28.02 | 22 | 5 | 71 |
| 11 Jun | 71.30 | 1.2 | -0.1 | 27.69 | 44 | 13 | 66 |
| 10 Jun | 71.42 | 1.3 | 0.05 | 28.68 | 24 | 11 | 52 |
| 9 Jun | 72.31 | 1.25 | -0.15 | 30.33 | 43 | 31 | 42 |
| 6 Jun | 71.55 | 1.4 | -1.95 | 29.48 | 14 | 6 | 10 |
| 5 Jun | 66.80 | 3.35 | -0.25 | 31.33 | 1 | 0 | 3 |
| 4 Jun | 67.49 | 3.6 | 0.5 | 36.60 | 1 | 0 | 2 |
| 3 Jun | 66.98 | 3.1 | 0.5 | 28.79 | 1 | 0 | 2 |
| 2 Jun | 68.69 | 2.6 | -0.4 | 31.33 | 3 | 1 | 2 |
| 30 May | 67.97 | 3 | 0 | 0.00 | 0 | 0 | 0 |
| 29 May | 67.90 | 3 | 0 | 0.00 | 0 | 1 | 0 |
| 28 May | 67.99 | 3 | -1.75 | 31.71 | 1 | 0 | 0 |
| 27 May | 68.12 | 4.75 | 0 | 1.86 | 0 | 0 | 0 |
| 26 May | 66.62 | 4.75 | 0 | - | 0 | 0 | 0 |
| 20 May | 67.18 | 4.75 | 0 | 0.76 | 0 | 0 | 0 |
| 9 May | 66.21 | 4.75 | 0 | - | 0 | 0 | 0 |
| 7 May | 66.96 | 4.75 | 0 | - | 0 | 0 | 0 |
| 6 May | 65.52 | 4.75 | 0 | 0.45 | 0 | 0 | 0 |
| 5 May | 67.02 | 4.75 | 0 | 0.73 | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 68 expiring on 31JUL2025
Delta for 68 PE is -0.10
Historical price for 68 PE is as follows
On 30 Jul IDFCFIRSTB was trading at 69.24. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 28.00, the open interest changed by -18 which decreased total open position to 254
On 29 Jul IDFCFIRSTB was trading at 70.31. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 37.41, the open interest changed by -26 which decreased total open position to 272
On 28 Jul IDFCFIRSTB was trading at 70.72. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 41.87, the open interest changed by -125 which decreased total open position to 297
On 25 Jul IDFCFIRSTB was trading at 70.70. The strike last trading price was 0.65, which was 0.4 higher than the previous day. The implied volatity was 47.41, the open interest changed by 72 which increased total open position to 419
On 24 Jul IDFCFIRSTB was trading at 72.89. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 43.99, the open interest changed by 23 which increased total open position to 345
On 23 Jul IDFCFIRSTB was trading at 72.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 39.94, the open interest changed by -19 which decreased total open position to 328
On 22 Jul IDFCFIRSTB was trading at 72.44. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 38.08, the open interest changed by 6 which increased total open position to 349
On 21 Jul IDFCFIRSTB was trading at 73.99. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 37.32, the open interest changed by -363 which decreased total open position to 343
On 18 Jul IDFCFIRSTB was trading at 73.09. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 35.18, the open interest changed by 4 which increased total open position to 708
On 17 Jul IDFCFIRSTB was trading at 73.48. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 37.37, the open interest changed by -1 which decreased total open position to 707
On 16 Jul IDFCFIRSTB was trading at 73.86. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 35.49, the open interest changed by -28 which decreased total open position to 711
On 15 Jul IDFCFIRSTB was trading at 72.93. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 35.02, the open interest changed by 338 which increased total open position to 739
On 14 Jul IDFCFIRSTB was trading at 74.27. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 34.61, the open interest changed by 27 which increased total open position to 405
On 11 Jul IDFCFIRSTB was trading at 75.23. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 30.09, the open interest changed by -20 which decreased total open position to 377
On 10 Jul IDFCFIRSTB was trading at 76.63. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 397
On 9 Jul IDFCFIRSTB was trading at 77.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 31.80, the open interest changed by 0 which decreased total open position to 397
On 8 Jul IDFCFIRSTB was trading at 77.86. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 32.53, the open interest changed by 1 which increased total open position to 398
On 7 Jul IDFCFIRSTB was trading at 77.71. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 33.85, the open interest changed by -5 which decreased total open position to 397
On 4 Jul IDFCFIRSTB was trading at 77.88. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 30.46, the open interest changed by 25 which increased total open position to 401
On 3 Jul IDFCFIRSTB was trading at 77.66. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 31.31, the open interest changed by -5 which decreased total open position to 376
On 2 Jul IDFCFIRSTB was trading at 0.00. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 29.90, the open interest changed by -2 which decreased total open position to 381
On 1 Jul IDFCFIRSTB was trading at 77.24. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 33.26, the open interest changed by 45 which increased total open position to 387
On 30 Jun IDFCFIRSTB was trading at 72.84. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 28.32, the open interest changed by -8 which decreased total open position to 342
On 27 Jun IDFCFIRSTB was trading at 72.36. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 27.69, the open interest changed by 42 which increased total open position to 354
On 26 Jun IDFCFIRSTB was trading at 71.90. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 28.05, the open interest changed by 64 which increased total open position to 314
On 25 Jun IDFCFIRSTB was trading at 72.10. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 28.25, the open interest changed by 69 which increased total open position to 250
On 24 Jun IDFCFIRSTB was trading at 72.02. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 29.39, the open interest changed by 44 which increased total open position to 183
On 23 Jun IDFCFIRSTB was trading at 71.01. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 29.94, the open interest changed by 12 which increased total open position to 140
On 20 Jun IDFCFIRSTB was trading at 70.19. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 26.96, the open interest changed by 0 which decreased total open position to 128
On 19 Jun IDFCFIRSTB was trading at 69.71. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 26.67, the open interest changed by 24 which increased total open position to 124
On 18 Jun IDFCFIRSTB was trading at 70.78. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 29.69, the open interest changed by -1 which decreased total open position to 99
On 17 Jun IDFCFIRSTB was trading at 70.15. The strike last trading price was 1.6, which was 0.2 higher than the previous day. The implied volatity was 29.28, the open interest changed by 12 which increased total open position to 99
On 16 Jun IDFCFIRSTB was trading at 70.90. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 29.33, the open interest changed by 5 which increased total open position to 86
On 13 Jun IDFCFIRSTB was trading at 70.44. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 27.74, the open interest changed by 11 which increased total open position to 81
On 12 Jun IDFCFIRSTB was trading at 70.85. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 28.02, the open interest changed by 5 which increased total open position to 71
On 11 Jun IDFCFIRSTB was trading at 71.30. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 27.69, the open interest changed by 13 which increased total open position to 66
On 10 Jun IDFCFIRSTB was trading at 71.42. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 28.68, the open interest changed by 11 which increased total open position to 52
On 9 Jun IDFCFIRSTB was trading at 72.31. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 30.33, the open interest changed by 31 which increased total open position to 42
On 6 Jun IDFCFIRSTB was trading at 71.55. The strike last trading price was 1.4, which was -1.95 lower than the previous day. The implied volatity was 29.48, the open interest changed by 6 which increased total open position to 10
On 5 Jun IDFCFIRSTB was trading at 66.80. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 3
On 4 Jun IDFCFIRSTB was trading at 67.49. The strike last trading price was 3.6, which was 0.5 higher than the previous day. The implied volatity was 36.60, the open interest changed by 0 which decreased total open position to 2
On 3 Jun IDFCFIRSTB was trading at 66.98. The strike last trading price was 3.1, which was 0.5 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 2
On 2 Jun IDFCFIRSTB was trading at 68.69. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 31.33, the open interest changed by 1 which increased total open position to 2
On 30 May IDFCFIRSTB was trading at 67.97. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 May IDFCFIRSTB was trading at 67.90. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 May IDFCFIRSTB was trading at 67.99. The strike last trading price was 3, which was -1.75 lower than the previous day. The implied volatity was 31.71, the open interest changed by 0 which decreased total open position to 0
On 27 May IDFCFIRSTB was trading at 68.12. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 26 May IDFCFIRSTB was trading at 66.62. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May IDFCFIRSTB was trading at 67.18. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 9 May IDFCFIRSTB was trading at 66.21. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May IDFCFIRSTB was trading at 66.96. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May IDFCFIRSTB was trading at 65.52. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 5 May IDFCFIRSTB was trading at 67.02. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
