IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
14 May 2026 04:10 PM IST
| IDFCFIRSTB 26-May-2026 (12d) 70 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0
Theta: -0.07
Gamma: 0.08591
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 68.54 | 1.22 | 0.21999999999999997 (22.00%) | 35.63 | 3,359 | 185 | 2,217 | |||||||||
| 13 May | 68.30 | 1.11 | 0.1100000000000001 (11.00%) | 34.6 | 2,002 | -115 | 2,033 | |||||||||
| 12 May | 67.68 | 1.05 | -0.95 (-47.50%) | 34.89 | 2,470 | 153 | 2,149 | |||||||||
| 11 May | 69.22 | 1.65 | -1.35 (-45.00%) | 33.95 | 2,283 | 208 | 1,988 | |||||||||
| 8 May | 71.27 | 2.77 | 0.3500000000000001 (14.46%) | 31.78 | 1,933 | -161 | 1,806 | |||||||||
| 7 May | 70.39 | 2.66 | 0.6000000000000001 (29.13%) | 31.35 | 1,816 | -100 | 1,986 | |||||||||
| 6 May | 69.59 | 2.05 | 0.3599999999999999 (21.30%) | 32.87 | 3,044 | 216 | 2,084 | |||||||||
| 5 May | 68.75 | 1.75 | -0.3700000000000001 (-17.45%) | 32.71 | 1,793 | 249 | 1,868 | |||||||||
| 4 May | 69.59 | 2.15 | -0.1499999999999999 (-6.52%) | 31.35 | 1,189 | 70 | 1,619 | |||||||||
| 30 Apr | 69.64 | 2.37 | -0.08000000000000007 (-3.27%) | 30.77 | 1,246 | 52 | 1,601 | |||||||||
| 29 Apr | 70.15 | 2.48 | 0.49 (24.62%) | 30.61 | 2,750 | -190 | 1,548 | |||||||||
| 28 Apr | 68.71 | 1.98 | -0.9199999999999999 (-31.72%) | 30.39 | 1,610 | 401 | 1,755 | |||||||||
| 27 Apr | 70.27 | 2.95 | 0.9200000000000004 (45.32%) | 32.44 | 2,794 | 431 | 1,348 | |||||||||
| 24 Apr | 67.23 | 1.99 | -0.2899999999999998 (-12.72%) | 37.37 | 630 | 159 | 916 | |||||||||
| 23 Apr | 67.83 | 2.29 | -0.3500000000000001 (-13.26%) | 37.77 | 223 | 68 | 758 | |||||||||
| 22 Apr | 68.38 | 2.61 | 0.08000000000000007 (3.16%) | 37.81 | 132 | 43 | 690 | |||||||||
| 21 Apr | 67.94 | 2.6 | 0.16000000000000014 (6.56%) | 37.97 | 184 | 90 | 647 | |||||||||
| 20 Apr | 67.50 | 2.42 | -0.3599999999999999 (-12.95%) | 40.19 | 242 | 82 | 557 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 68.53 | 2.72 | 0.2200000000000002 (8.80%) | 36.16 | 480 | 231 | 474 | |||||||||
| 16 Apr | 67.82 | 2.49 | 0.30000000000000027 (13.70%) | 36.52 | 142 | 3 | 243 | |||||||||
| 15 Apr | 66.91 | 2.13 | 0.5 (30.67%) | 35.92 | 125 | 27 | 239 | |||||||||
| 13 Apr | 64.86 | 1.71 | -0.31999999999999984 (-15.76%) | 38.38 | 143 | 11 | 212 | |||||||||
| 10 Apr | 66.21 | 1.92 | 0.040000000000000036 (2.13%) | 34.21 | 66 | 11 | 201 | |||||||||
| 9 Apr | 65.28 | 1.88 | -0.18 (-8.74%) | 36.18 | 61 | 34 | 189 | |||||||||
| 8 Apr | 65.87 | 2.21 | 1.09 (97.32%) | 35.72 | 172 | 92 | 155 | |||||||||
| 7 Apr | 61.19 | 1.13 | 0.02 (1.80%) | 40.57 | 29 | 17 | 64 | |||||||||
| 6 Apr | 61.08 | 1.15 | 0.35 (43.75%) | 40.23 | 60 | 41 | 45 | |||||||||
| 2 Apr | 60.22 | 0.8 | -0.39 (-32.77%) | 35.67 | 1 | 0 | 3 | |||||||||
| 1 Apr | 60.18 | 1.19 | -5.39 (-81.91%) | 41.91 | 10 | 3 | 3 | |||||||||
| 30 Mar | 58.85 | 6.58 | 0 (0.00%) | 12.67 | 0 | 0 | 0 | |||||||||
| 27 Mar | 61.87 | 6.58 | 0 (0.00%) | 8.35 | 0 | 0 | 0 | |||||||||
| 25 Mar | 63.24 | 6.58 | 0 (0.00%) | 6.47 | 0 | 0 | 0 | |||||||||
| 24 Mar | 62.09 | 6.58 | 0 (0.00%) | 7.7 | 0 | 0 | 0 | |||||||||
| 23 Mar | 60.24 | 6.58 | 0 (0.00%) | 9.19 | 0 | 0 | 0 | |||||||||
| 20 Mar | 62.95 | 6.58 | 0 (0.00%) | 6.46 | 0 | 0 | 0 | |||||||||
| 19 Mar | 62.61 | 6.58 | 0 (0.00%) | 6.49 | 0 | 0 | 0 | |||||||||
| 18 Mar | 65.26 | 6.58 | 0 (0.00%) | 3.81 | 0 | 0 | 0 | |||||||||
| 17 Mar | 63.66 | 6.58 | 0 (0.00%) | 5.56 | 0 | 0 | 0 | |||||||||
| 16 Mar | 62.81 | 6.58 | 0 (0.00%) | 7.75 | 0 | 0 | 0 | |||||||||
| 13 Mar | 62.57 | 6.58 | 0 (0.00%) | 6.06 | 0 | 0 | 0 | |||||||||
| 12 Mar | 64.78 | 6.58 | 0 (0.00%) | 4.07 | 0 | 0 | 0 | |||||||||
| 11 Mar | 66.16 | 6.58 | 0 (0.00%) | 2.89 | 0 | 0 | 0 | |||||||||
| 10 Mar | 67.27 | 6.58 | 0 (0.00%) | 1.33 | 0 | 0 | 0 | |||||||||
| 9 Mar | 66.76 | 6.58 | 0 (0.00%) | 2.16 | 0 | 0 | 0 | |||||||||
| 6 Mar | 69.98 | 6.58 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 70.40 | 6.58 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 70.06 | 6.58 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 71.78 | 6.58 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 73.48 | 6.58 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Idfc First Bank Limited - strike price 70 expiring on 26MAY2026
Delta for 70 CE is 0.4
Historical price for 70 CE is as follows
On 14 May IDFCFIRSTB was trading at 68.54. The strike last trading price was 1.22, which was 0.21999999999999997 higher than the previous day. The implied volatity was 35.63, the open interest changed by 185 which increased total open position to 2217
On 13 May IDFCFIRSTB was trading at 68.30. The strike last trading price was 1.11, which was 0.1100000000000001 higher than the previous day. The implied volatity was 34.6, the open interest changed by -115 which decreased total open position to 2033
On 12 May IDFCFIRSTB was trading at 67.68. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was 34.89, the open interest changed by 153 which increased total open position to 2149
On 11 May IDFCFIRSTB was trading at 69.22. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 33.95, the open interest changed by 208 which increased total open position to 1988
On 8 May IDFCFIRSTB was trading at 71.27. The strike last trading price was 2.77, which was 0.3500000000000001 higher than the previous day. The implied volatity was 31.78, the open interest changed by -161 which decreased total open position to 1806
On 7 May IDFCFIRSTB was trading at 70.39. The strike last trading price was 2.66, which was 0.6000000000000001 higher than the previous day. The implied volatity was 31.35, the open interest changed by -100 which decreased total open position to 1986
On 6 May IDFCFIRSTB was trading at 69.59. The strike last trading price was 2.05, which was 0.3599999999999999 higher than the previous day. The implied volatity was 32.87, the open interest changed by 216 which increased total open position to 2084
On 5 May IDFCFIRSTB was trading at 68.75. The strike last trading price was 1.75, which was -0.3700000000000001 lower than the previous day. The implied volatity was 32.71, the open interest changed by 249 which increased total open position to 1868
On 4 May IDFCFIRSTB was trading at 69.59. The strike last trading price was 2.15, which was -0.1499999999999999 lower than the previous day. The implied volatity was 31.35, the open interest changed by 70 which increased total open position to 1619
On 30 Apr IDFCFIRSTB was trading at 69.64. The strike last trading price was 2.37, which was -0.08000000000000007 lower than the previous day. The implied volatity was 30.77, the open interest changed by 52 which increased total open position to 1601
On 29 Apr IDFCFIRSTB was trading at 70.15. The strike last trading price was 2.48, which was 0.49 higher than the previous day. The implied volatity was 30.61, the open interest changed by -190 which decreased total open position to 1548
On 28 Apr IDFCFIRSTB was trading at 68.71. The strike last trading price was 1.98, which was -0.9199999999999999 lower than the previous day. The implied volatity was 30.39, the open interest changed by 401 which increased total open position to 1755
On 27 Apr IDFCFIRSTB was trading at 70.27. The strike last trading price was 2.95, which was 0.9200000000000004 higher than the previous day. The implied volatity was 32.44, the open interest changed by 431 which increased total open position to 1348
On 24 Apr IDFCFIRSTB was trading at 67.23. The strike last trading price was 1.99, which was -0.2899999999999998 lower than the previous day. The implied volatity was 37.37, the open interest changed by 159 which increased total open position to 916
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 2.29, which was -0.3500000000000001 lower than the previous day. The implied volatity was 37.77, the open interest changed by 68 which increased total open position to 758
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 2.61, which was 0.08000000000000007 higher than the previous day. The implied volatity was 37.81, the open interest changed by 43 which increased total open position to 690
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 2.6, which was 0.16000000000000014 higher than the previous day. The implied volatity was 37.97, the open interest changed by 90 which increased total open position to 647
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 2.42, which was -0.3599999999999999 lower than the previous day. The implied volatity was 40.19, the open interest changed by 82 which increased total open position to 557
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 2.72, which was 0.2200000000000002 higher than the previous day. The implied volatity was 36.16, the open interest changed by 231 which increased total open position to 474
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 2.49, which was 0.30000000000000027 higher than the previous day. The implied volatity was 36.52, the open interest changed by 3 which increased total open position to 243
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 2.13, which was 0.5 higher than the previous day. The implied volatity was 35.92, the open interest changed by 27 which increased total open position to 239
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 1.71, which was -0.31999999999999984 lower than the previous day. The implied volatity was 38.38, the open interest changed by 11 which increased total open position to 212
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 1.92, which was 0.040000000000000036 higher than the previous day. The implied volatity was 34.21, the open interest changed by 11 which increased total open position to 201
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 1.88, which was -0.18 lower than the previous day. The implied volatity was 36.18, the open interest changed by 34 which increased total open position to 189
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 2.21, which was 1.09 higher than the previous day. The implied volatity was 35.72, the open interest changed by 92 which increased total open position to 155
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 1.13, which was 0.02 higher than the previous day. The implied volatity was 40.57, the open interest changed by 17 which increased total open position to 64
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 40.23, the open interest changed by 41 which increased total open position to 45
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 0.8, which was -0.39 lower than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 3
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 1.19, which was -5.39 lower than the previous day. The implied volatity was 41.91, the open interest changed by 3 which increased total open position to 3
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 12.67, the open interest changed by 0 which decreased total open position to 0
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 7.7, the open interest changed by 0 which decreased total open position to 0
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 9.19, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
On 19 Mar IDFCFIRSTB was trading at 62.61. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 7.75, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IDFCFIRSTB was trading at 66.16. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 6.58, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 6.58, 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 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 6.58, 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 4 Mar IDFCFIRSTB was trading at 70.06. The strike last trading price was 6.58, 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 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 6.58, 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 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 6.58, 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 26-May-2026 (12d) 70 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0
Theta: -0.04
Gamma: 0.11107
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 68.54 | 2.12 | -0.3799999999999999 (-15.20%) | 26.65 | 989 | 13 | 1,259 |
| 13 May | 68.30 | 2.67 | -0.3799999999999999 (-12.46%) | 0 | 529 | -17 | 1,246 |
| 12 May | 67.68 | 2.98 | 0.8999999999999999 (43.27%) | 32.67 | 713 | -3 | 1,263 |
| 11 May | 69.22 | 2.1 | 0.9200000000000002 (77.97%) | 31.49 | 1,440 | -49 | 1,265 |
| 8 May | 71.27 | 1.19 | -0.32000000000000006 (-21.19%) | 28.52 | 1,441 | 142 | 1,316 |
| 7 May | 70.39 | 1.35 | -0.5799999999999998 (-30.05%) | 29.02 | 956 | 76 | 1,175 |
| 6 May | 69.59 | 1.96 | -0.5499999999999998 (-21.91%) | 28.2 | 1,106 | 2 | 1,095 |
| 5 May | 68.75 | 2.48 | 0.3599999999999999 (16.98%) | 29.24 | 603 | 2 | 1,093 |
| 4 May | 69.59 | 2.05 | -0.16000000000000014 (-7.24%) | 29.11 | 962 | -87 | 1,092 |
| 30 Apr | 69.64 | 2.11 | -0.020000000000000018 (-0.94%) | 29.06 | 1,037 | -143 | 1,036 |
| 29 Apr | 70.15 | 2.11 | -0.7000000000000002 (-24.91%) | 30.61 | 2,568 | -26 | 1,185 |
| 28 Apr | 68.71 | 2.75 | 0.7200000000000002 (35.47%) | 29.15 | 1,233 | 446 | 1,211 |
| 27 Apr | 70.27 | 2.07 | -2.1999999999999997 (-51.52%) | 30.51 | 1,046 | 358 | 765 |
| 24 Apr | 67.23 | 4.41 | 0.3100000000000005 (7.56%) | 37.76 | 403 | 186 | 407 |
| 23 Apr | 67.83 | 4.05 | 0.3799999999999999 (10.35%) | 37.24 | 84 | 39 | 222 |
| 22 Apr | 68.38 | 3.65 | -0.38000000000000034 (-9.43%) | 35.75 | 51 | 22 | 182 |
| 21 Apr | 67.94 | 3.9 | -0.4700000000000002 (-10.76%) | 36.2 | 64 | 40 | 160 |
| 20 Apr | 67.50 | 4.53 | 0.7800000000000002 (20.80%) | 37.56 | 87 | 29 | 120 |
| 17 Apr | 68.53 | 3.75 | -0.4299999999999997 (-10.29%) | 34.92 | 51 | 29 | 89 |
| 16 Apr | 67.82 | 4.2 | -0.5999999999999996 (-12.50%) | 35.85 | 49 | 13 | 58 |
| 15 Apr | 66.91 | 4.8 | -1.2999999999999998 (-21.31%) | 35.6 | 26 | 3 | 43 |
| 13 Apr | 64.86 | 6.1 | 1 (19.61%) | 34.72 | 9 | 2 | 39 |
| 10 Apr | 66.21 | 5.1 | -1.0200000000000005 (-16.67%) | 34.18 | 10 | 4 | 36 |
| 9 Apr | 65.28 | 6.12 | 0.53 (9.48%) | 40.46 | 9 | 6 | 31 |
| 8 Apr | 65.87 | 5.45 | -0.95 (-14.84%) | 38.79 | 38 | 22 | 24 |
| 7 Apr | 61.19 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 6 Apr | 61.08 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 2 Apr | 60.22 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 1 Apr | 60.18 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 30 Mar | 58.85 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 27 Mar | 61.87 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 25 Mar | 63.24 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 24 Mar | 62.09 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 23 Mar | 60.24 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 20 Mar | 62.95 | 6.4 | 2.1 (48.84%) | - | 0 | 0 | 2 |
| 19 Mar | 62.61 | 6.4 | 2.1 (48.84%) | - | 3 | 0 | 2 |
| 18 Mar | 65.26 | 6.4 | 2.1 (48.84%) | 38.65 | 3 | 1 | 1 |
| 17 Mar | 63.66 | 4.3 | 0.05 (1.18%) | - | 0 | 0 | 0 |
| 16 Mar | 62.81 | 4.3 | 0.05 (1.18%) | - | 0 | 0 | 0 |
| 13 Mar | 62.57 | 4.3 | 0.05 (1.18%) | - | 0 | 0 | 0 |
| 12 Mar | 64.78 | 4.3 | 0.05 (1.18%) | - | 0 | 0 | 0 |
| 11 Mar | 66.16 | 4.3 | 0.05 (1.18%) | - | 0 | 0 | 0 |
| 10 Mar | 67.27 | 4.3 | 0.05 (1.18%) | - | 0 | 0 | 0 |
| 9 Mar | 66.76 | 4.3 | 0.05 (1.18%) | - | 0 | 0 | 0 |
| 6 Mar | 69.98 | 4.3 | 0.05 (1.18%) | - | 0 | 0 | 0 |
| 5 Mar | 70.40 | 4.3 | 0.05 (1.18%) | - | 3 | -3 | 0 |
| 4 Mar | 70.06 | 4.3 | 0.05 (1.18%) | 38.55 | 3 | 0 | 3 |
| 2 Mar | 71.78 | 4.25 | -0.21 (-4.71%) | 43.18 | 3 | 0 | 0 |
| 27 Feb | 73.48 | 4.46 | 0 (0.00%) | 4.67 | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 70 expiring on 26MAY2026
Delta for 70 PE is -0.64
Historical price for 70 PE is as follows
On 14 May IDFCFIRSTB was trading at 68.54. The strike last trading price was 2.12, which was -0.3799999999999999 lower than the previous day. The implied volatity was 26.65, the open interest changed by 13 which increased total open position to 1259
On 13 May IDFCFIRSTB was trading at 68.30. The strike last trading price was 2.67, which was -0.3799999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by -17 which decreased total open position to 1246
On 12 May IDFCFIRSTB was trading at 67.68. The strike last trading price was 2.98, which was 0.8999999999999999 higher than the previous day. The implied volatity was 32.67, the open interest changed by -3 which decreased total open position to 1263
On 11 May IDFCFIRSTB was trading at 69.22. The strike last trading price was 2.1, which was 0.9200000000000002 higher than the previous day. The implied volatity was 31.49, the open interest changed by -49 which decreased total open position to 1265
On 8 May IDFCFIRSTB was trading at 71.27. The strike last trading price was 1.19, which was -0.32000000000000006 lower than the previous day. The implied volatity was 28.52, the open interest changed by 142 which increased total open position to 1316
On 7 May IDFCFIRSTB was trading at 70.39. The strike last trading price was 1.35, which was -0.5799999999999998 lower than the previous day. The implied volatity was 29.02, the open interest changed by 76 which increased total open position to 1175
On 6 May IDFCFIRSTB was trading at 69.59. The strike last trading price was 1.96, which was -0.5499999999999998 lower than the previous day. The implied volatity was 28.2, the open interest changed by 2 which increased total open position to 1095
On 5 May IDFCFIRSTB was trading at 68.75. The strike last trading price was 2.48, which was 0.3599999999999999 higher than the previous day. The implied volatity was 29.24, the open interest changed by 2 which increased total open position to 1093
On 4 May IDFCFIRSTB was trading at 69.59. The strike last trading price was 2.05, which was -0.16000000000000014 lower than the previous day. The implied volatity was 29.11, the open interest changed by -87 which decreased total open position to 1092
On 30 Apr IDFCFIRSTB was trading at 69.64. The strike last trading price was 2.11, which was -0.020000000000000018 lower than the previous day. The implied volatity was 29.06, the open interest changed by -143 which decreased total open position to 1036
On 29 Apr IDFCFIRSTB was trading at 70.15. The strike last trading price was 2.11, which was -0.7000000000000002 lower than the previous day. The implied volatity was 30.61, the open interest changed by -26 which decreased total open position to 1185
On 28 Apr IDFCFIRSTB was trading at 68.71. The strike last trading price was 2.75, which was 0.7200000000000002 higher than the previous day. The implied volatity was 29.15, the open interest changed by 446 which increased total open position to 1211
On 27 Apr IDFCFIRSTB was trading at 70.27. The strike last trading price was 2.07, which was -2.1999999999999997 lower than the previous day. The implied volatity was 30.51, the open interest changed by 358 which increased total open position to 765
On 24 Apr IDFCFIRSTB was trading at 67.23. The strike last trading price was 4.41, which was 0.3100000000000005 higher than the previous day. The implied volatity was 37.76, the open interest changed by 186 which increased total open position to 407
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 4.05, which was 0.3799999999999999 higher than the previous day. The implied volatity was 37.24, the open interest changed by 39 which increased total open position to 222
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 3.65, which was -0.38000000000000034 lower than the previous day. The implied volatity was 35.75, the open interest changed by 22 which increased total open position to 182
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 3.9, which was -0.4700000000000002 lower than the previous day. The implied volatity was 36.2, the open interest changed by 40 which increased total open position to 160
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 4.53, which was 0.7800000000000002 higher than the previous day. The implied volatity was 37.56, the open interest changed by 29 which increased total open position to 120
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 3.75, which was -0.4299999999999997 lower than the previous day. The implied volatity was 34.92, the open interest changed by 29 which increased total open position to 89
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 4.2, which was -0.5999999999999996 lower than the previous day. The implied volatity was 35.85, the open interest changed by 13 which increased total open position to 58
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 4.8, which was -1.2999999999999998 lower than the previous day. The implied volatity was 35.6, the open interest changed by 3 which increased total open position to 43
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 6.1, which was 1 higher than the previous day. The implied volatity was 34.72, the open interest changed by 2 which increased total open position to 39
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 5.1, which was -1.0200000000000005 lower than the previous day. The implied volatity was 34.18, the open interest changed by 4 which increased total open position to 36
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 6.12, which was 0.53 higher than the previous day. The implied volatity was 40.46, the open interest changed by 6 which increased total open position to 31
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 5.45, which was -0.95 lower than the previous day. The implied volatity was 38.79, the open interest changed by 22 which increased total open position to 24
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar IDFCFIRSTB was trading at 62.61. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was 38.65, the open interest changed by 1 which increased total open position to 1
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 4.3, 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 0
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 4.3, 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 0
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 4.3, 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 0
On 12 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 4.3, 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 0
On 11 Mar IDFCFIRSTB was trading at 66.16. The strike last trading price was 4.3, 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 0
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 4.3, 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 0
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 4.3, 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 0
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 4.3, 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 0
On 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 4.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 4 Mar IDFCFIRSTB was trading at 70.06. The strike last trading price was 4.3, which was 0.05 higher than the previous day. The implied volatity was 38.55, the open interest changed by 0 which decreased total open position to 3
On 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 4.25, which was -0.21 lower than the previous day. The implied volatity was 43.18, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 4.46, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
