IDFCFIRSTB

Idfc First Bank Limited

80.91 +1.79 (2.26%)

L: 78.34 H: 81.15

Back to Option Chain

Historical option data for IDFCFIRSTB
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IDFCFIRSTB 30-DEC-2025 70 CE
Delta: 0.98 Vega: 0.01 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	80.91	11.25 ₹ 1,04,343.75	1.58 14654.50	31.20	2 18,550	0 0	89 8,25,475
8 Dec	79.12	9.67 ₹ 89,689.25	-1.16 -10759.00	37.05	5 46,375	1 9,275	90 8,34,750
5 Dec	80.87	10.83 ₹ 1,00,448.25	0.53 4915.75	-	2 18,550	0 0	88 8,16,200
4 Dec	79.88	10.3 ₹ 95,532.5	-0.04 -371.00	-	43 3,98,825	2 18,550	88 8,16,200
3 Dec	80.58	10.34 ₹ 95,903.5	-2.11 -19570.25	-	12 1,11,300	-1 -9,275	85 7,88,375
2 Dec	81.98	12.5 ₹ 1,15,937.5	1.76 16324.00	-	8 74,200	0 0	86 7,97,650
1 Dec	80.71	10.74 ₹ 99,613.5	0.01 92.75	-	7 64,925	3 27,825	85 7,88,375
28 Nov	80.13	10.7 ₹ 99,242.5	-0.3 -2782.50	-	11 1,02,025	1 9,275	81 7,51,275
27 Nov	80.50	11 ₹ 1,02,025	-0.09 -834.75	-	5 46,375	0 0	80 7,42,000
26 Nov	80.37	11.09 ₹ 1,02,859.75	1.64 15211.00	-	6 55,650	1 9,275	80 7,42,000
25 Nov	79.35	9.45 ₹ 87,648.75	0.85 7883.75	-	25 2,31,875	16 1,48,400	79 7,32,725
24 Nov	77.97	8.6 ₹ 79,765	-0.7 -6492.50	25.80	43 3,98,825	32 2,96,800	61 5,65,775
21 Nov	78.33	9.3 ₹ 86,257.5	-0.34 -3153.50	27.60	9 83,475	6 55,650	27 2,50,425
20 Nov	78.93	9.64 ₹ 89,411	-0.86 -7976.50	-	9 83,475	6 55,650	21 1,94,775
19 Nov	79.61	10.5 ₹ 97,387.5	-1.22 -11315.50	28.36	10 92,750	7 64,925	15 1,39,125
18 Nov	80.11	11.72 ₹ 1,08,703	-0.58 -5379.50	-	0 0	1 9,275	0 0
17 Nov	81.01	11.72 ₹ 1,08,703	-0.58 -5379.50	-	1 9,275	0 0	7 64,925
14 Nov	80.43	12.3 ₹ 1,14,082.5	1.1 10202.50	-	0 0	0 0	0 0
13 Nov	80.00	12.3 ₹ 1,14,082.5	1.1 10202.50	-	0 0	0 0	0 0

12 Nov	81.58	12.3 ₹ 1,14,082.5	1.1 10202.50	-	0 0	0 0	0 0
11 Nov	80.69	12.3 ₹ 1,14,082.5	1.1 10202.50	-	0 0	0 0	0 0
10 Nov	81.21	12.3 ₹ 1,14,082.5	1.1 10202.50	-	0 0	0 0	0 0
7 Nov	81.47	12.3 ₹ 1,14,082.5	1.1 10202.50	-	2 18,550	1 9,275	8 74,200
6 Nov	80.37	11.2 ₹ 1,03,880	-0.82 -7605.50	-	1 9,275	0 0	6 55,650
4 Nov	81.13	12 ₹ 1,11,300	-1.1 -10202.50	-	6 55,650	2 18,550	7 64,925
3 Nov	81.99	13.1 ₹ 1,21,502.5	3.2 29680.00	-	0 0	2 18,550	0 0
31 Oct	81.77	13.1 ₹ 1,21,502.5	3.2 29680.00	-	8 74,200	2 18,550	5 46,375
30 Oct	78.93	9.9 ₹ 91,822.5	0 0.00	-	0 0	1 9,275	0 0
29 Oct	79.35	9.9 ₹ 91,822.5	0 0.00	-	1 9,275	0 0	2 18,550
28 Oct	79.20	9.9 ₹ 91,822.5	3 27825.00	-	0 0	1 9,275	0 0
27 Oct	78.03	9.9 ₹ 91,822.5	3 27825.00	28.01	1 9,275	0 0	1 9,275
24 Oct	78.20	6.9 ₹ 63,997.5	1.65 15303.75	-	0 0	0 0	0 0
23 Oct	78.96	6.9 ₹ 63,997.5	1.65 15303.75	-	0 0	0 0	0 0
21 Oct	76.77	6.9 ₹ 63,997.5	1.65 15303.75	-	0 0	0 0	0 0
20 Oct	76.93	6.9 ₹ 63,997.5	1.65 15303.75	-	0 0	0 0	0 0
17 Oct	71.88	6.9 ₹ 63,997.5	1.65 15303.75	-	0 0	0 0	0 0
16 Oct	71.79	6.9 ₹ 63,997.5	1.65 15303.75	-	0 0	0 0	0 0
15 Oct	72.97	6.9 ₹ 63,997.5	1.65 15303.75	-	0 0	0 0	0 0
14 Oct	72.80	6.9 ₹ 63,997.5	1.65 15303.75	-	0 0	0 0	0 0
13 Oct	73.71	6.9 ₹ 63,997.5	1.65 15303.75	-	0 0	0 0	0 0
10 Oct	74.43	6.9 ₹ 63,997.5	1.65 15303.75	22.89	1 9,275	0 0	1 9,275
9 Oct	73.45	5.25 ₹ 48,693.75	1.1 10202.50	-	0 0	0 0	0 0
8 Oct	71.99	5.25 ₹ 48,693.75	1.1 10202.50	-	0 0	0 0	0 0
7 Oct	71.99	5.25 ₹ 48,693.75	1.1 10202.50	23.67	1 9,275	0 0	1 9,275
6 Oct	71.09	4.15 ₹ 38,491.25	0.55 5101.25	19.48	1 9,275	0 0	1 9,275

For Idfc First Bank Limited - strike price 70 expiring on 30DEC2025

Delta for 70 CE is 0.98

Historical price for 70 CE is as follows

On 9 Dec IDFCFIRSTB was trading at 80.91. The strike last trading price was 11.25, which was 1.58 higher than the previous day. The implied volatity was 31.20, the open interest changed by 0 which decreased total open position to 89

On 8 Dec IDFCFIRSTB was trading at 79.12. The strike last trading price was 9.67, which was -1.16 lower than the previous day. The implied volatity was 37.05, the open interest changed by 1 which increased total open position to 90

On 5 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 10.83, which was 0.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 4 Dec IDFCFIRSTB was trading at 79.88. The strike last trading price was 10.3, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 88

On 3 Dec IDFCFIRSTB was trading at 80.58. The strike last trading price was 10.34, which was -2.11 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 85

On 2 Dec IDFCFIRSTB was trading at 81.98. The strike last trading price was 12.5, which was 1.76 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86

On 1 Dec IDFCFIRSTB was trading at 80.71. The strike last trading price was 10.74, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 85

On 28 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 10.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 81

On 27 Nov IDFCFIRSTB was trading at 80.50. The strike last trading price was 11, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 26 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 11.09, which was 1.64 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 80

On 25 Nov IDFCFIRSTB was trading at 79.35. The strike last trading price was 9.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 79

On 24 Nov IDFCFIRSTB was trading at 77.97. The strike last trading price was 8.6, which was -0.7 lower than the previous day. The implied volatity was 25.80, the open interest changed by 32 which increased total open position to 61

On 21 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 9.3, which was -0.34 lower than the previous day. The implied volatity was 27.60, the open interest changed by 6 which increased total open position to 27

On 20 Nov IDFCFIRSTB was trading at 78.93. The strike last trading price was 9.64, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 21

On 19 Nov IDFCFIRSTB was trading at 79.61. The strike last trading price was 10.5, which was -1.22 lower than the previous day. The implied volatity was 28.36, the open interest changed by 7 which increased total open position to 15

On 18 Nov IDFCFIRSTB was trading at 80.11. The strike last trading price was 11.72, which was -0.58 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov IDFCFIRSTB was trading at 81.01. The strike last trading price was 11.72, which was -0.58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 14 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 12.3, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov IDFCFIRSTB was trading at 80.00. The strike last trading price was 12.3, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov IDFCFIRSTB was trading at 81.58. The strike last trading price was 12.3, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov IDFCFIRSTB was trading at 80.69. The strike last trading price was 12.3, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov IDFCFIRSTB was trading at 81.21. The strike last trading price was 12.3, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov IDFCFIRSTB was trading at 81.47. The strike last trading price was 12.3, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 6 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 11.2, which was -0.82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 4 Nov IDFCFIRSTB was trading at 81.13. The strike last trading price was 12, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 3 Nov IDFCFIRSTB was trading at 81.99. The strike last trading price was 13.1, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct IDFCFIRSTB was trading at 81.77. The strike last trading price was 13.1, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 30 Oct IDFCFIRSTB was trading at 78.93. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct IDFCFIRSTB was trading at 79.35. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Oct IDFCFIRSTB was trading at 79.20. The strike last trading price was 9.9, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Oct IDFCFIRSTB was trading at 78.03. The strike last trading price was 9.9, which was 3 higher than the previous day. The implied volatity was 28.01, the open interest changed by 0 which decreased total open position to 1

On 24 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct IDFCFIRSTB was trading at 78.96. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct IDFCFIRSTB was trading at 76.77. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct IDFCFIRSTB was trading at 76.93. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct IDFCFIRSTB was trading at 71.88. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct IDFCFIRSTB was trading at 71.79. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct IDFCFIRSTB was trading at 72.97. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct IDFCFIRSTB was trading at 72.80. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct IDFCFIRSTB was trading at 73.71. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct IDFCFIRSTB was trading at 74.43. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 1

On 9 Oct IDFCFIRSTB was trading at 73.45. The strike last trading price was 5.25, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct IDFCFIRSTB was trading at 71.99. The strike last trading price was 5.25, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct IDFCFIRSTB was trading at 71.99. The strike last trading price was 5.25, which was 1.1 higher than the previous day. The implied volatity was 23.67, the open interest changed by 0 which decreased total open position to 1

On 6 Oct IDFCFIRSTB was trading at 71.09. The strike last trading price was 4.15, which was 0.55 higher than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 1

IDFCFIRSTB 30DEC2025 70 PE
Delta: -0.02 Vega: 0.01 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	80.91	0.06 ₹ 556.5	-0.01 -92.75	32.31	121 11,22,275	6 55,650	340 31,53,500
8 Dec	79.12	0.07 ₹ 649.25	0.03 278.25	28.41	88 8,16,200	12 1,11,300	334 30,97,850
5 Dec	80.87	0.04 ₹ 371	-0.02 -185.50	28.06	53 4,91,575	-8 -74,200	312 28,93,800
4 Dec	79.88	0.06 ₹ 556.5	0.01 92.75	27.43	29 2,68,975	-9 -83,475	317 29,40,175
3 Dec	80.58	0.05 ₹ 463.75	0 0.00	27.47	84 7,79,100	-9 -83,475	329 30,51,475
2 Dec	81.98	0.05 ₹ 463.75	-0.01 -92.75	29.64	40 3,71,000	0 0	336 31,16,400
1 Dec	80.71	0.06 ₹ 556.5	0 0.00	27.37	92 8,53,300	2 18,550	317 29,40,175
28 Nov	80.13	0.06 ₹ 556.5	-0.01 -92.75	25.59	130 12,05,750	19 1,76,225	316 29,30,900
27 Nov	80.50	0.07 ₹ 649.25	-0.02 -185.50	26.86	94 8,71,850	15 1,39,125	302 28,01,050
26 Nov	80.37	0.09 ₹ 834.75	-0.06 -556.50	27.15	238 22,07,450	31 2,87,525	288 26,71,200
25 Nov	79.35	0.15 ₹ 1,391.25	-0.05 -463.75	27.39	100 9,27,500	10 92,750	259 24,02,225
24 Nov	77.97	0.22 ₹ 2,040.5	-0.03 -278.25	26.00	108 10,01,700	34 3,15,350	249 23,09,475
21 Nov	78.33	0.26 ₹ 2,411.5	0 0.00	27.44	143 13,26,325	14 1,29,850	214 19,84,850
20 Nov	78.93	0.26 ₹ 2,411.5	0 0.00	28.49	52 4,82,300	3 27,825	201 18,64,275
19 Nov	79.61	0.26 ₹ 2,411.5	-0.04 -371.00	29.27	90 8,34,750	12 1,11,300	198 18,36,450
18 Nov	80.11	0.31 ₹ 2,875.25	0.1 927.50	31.26	93 8,62,575	20 1,85,500	186 17,25,150
17 Nov	81.01	0.21 ₹ 1,947.75	-0.05 -463.75	29.92	66 6,12,150	34 3,15,350	165 15,30,375
14 Nov	80.43	0.26 ₹ 2,411.5	-0.02 -185.50	29.76	13 1,20,575	5 46,375	131 12,15,025
13 Nov	80.00	0.28 ₹ 2,597	0.07 649.25	28.75	13 1,20,575	1 9,275	126 11,68,650
12 Nov	81.58	0.21 ₹ 1,947.75	0.01 92.75	29.43	50 4,63,750	5 46,375	125 11,59,375
11 Nov	80.69	0.21 ₹ 1,947.75	-0.02 -185.50	27.74	58 5,37,950	27 2,50,425	120 11,13,000
10 Nov	81.21	0.23 ₹ 2,133.25	-0.04 -371.00	28.82	4 37,100	0 0	94 8,71,850
7 Nov	81.47	0.27 ₹ 2,504.25	-0.04 -371.00	29.55	19 1,76,225	0 0	93 8,62,575
6 Nov	80.37	0.31 ₹ 2,875.25	0.01 92.75	28.48	28 2,59,700	6 55,650	93 8,62,575
4 Nov	81.13	0.3 ₹ 2,782.5	0.02 185.50	29.06	30 2,78,250	3 27,825	87 8,06,925
3 Nov	81.99	0.28 ₹ 2,597	-0.02 -185.50	29.96	22 2,04,050	0 0	83 7,69,825
31 Oct	81.77	0.3 ₹ 2,782.5	-0.15 -1391.25	-	53 4,91,575	21 1,94,775	85 7,88,375
30 Oct	78.93	0.45 ₹ 4,173.75	0.05 463.75	27.42	23 2,13,325	7 64,925	64 5,93,600
29 Oct	79.35	0.4 ₹ 3,710	-0.05 -463.75	27.07	31 2,87,525	6 55,650	56 5,19,400
28 Oct	79.20	0.45 ₹ 4,173.75	-0.2 -1855.00	27.63	51 4,73,025	-12 -1,11,300	48 4,45,200
27 Oct	78.03	0.65 ₹ 6,028.75	0.05 463.75	28.43	40 3,71,000	26 2,41,150	60 5,56,500
24 Oct	78.20	0.6 ₹ 5,565	0 0.00	27.64	11 1,02,025	3 27,825	34 3,15,350
23 Oct	78.96	0.6 ₹ 5,565	-0.25 -2318.75	28.75	10 92,750	2 18,550	32 2,96,800
21 Oct	76.77	0.85 ₹ 7,883.75	0.05 463.75	27.42	2 18,550	0 0	30 2,78,250
20 Oct	76.93	0.8 ₹ 7,420	-1.4 -12985.00	27.06	24 2,22,600	-3 -27,825	30 2,78,250
17 Oct	71.88	2.2 ₹ 20,405	0.3 2782.50	28.81	12 1,11,300	0 0	31 2,87,525
16 Oct	71.79	1.9 ₹ 17,622.5	0.35 3246.25	25.71	5 46,375	4 37,100	30 2,78,250
15 Oct	72.97	1.55 ₹ 14,376.25	-0.25 -2318.75	-	15 1,39,125	-2 -18,550	16 1,48,400
14 Oct	72.80	1.8 ₹ 16,695	0.3 2782.50	27.76	5 46,375	4 37,100	18 1,66,950
13 Oct	73.71	1.5 ₹ 13,912.5	0 0.00	26.64	1 9,275	0 0	14 1,29,850
10 Oct	74.43	1.5 ₹ 13,912.5	-0.1 -927.50	27.90	2 18,550	1 9,275	13 1,20,575
9 Oct	73.45	1.6 ₹ 14,840	-0.9 -8347.50	26.28	11 1,02,025	6 55,650	10 92,750
8 Oct	71.99	2.5 ₹ 23,187.5	0.25 2318.75	29.91	3 27,825	0 0	3 27,825
7 Oct	71.99	2.25 ₹ 20,868.75	-0.15 -1391.25	28.04	1 9,275	0 0	2 18,550
6 Oct	71.09	2.4 ₹ 22,260	-0.9 -8347.50	26.76	1 9,275	0 0	1 9,275

For Idfc First Bank Limited - strike price 70 expiring on 30DEC2025

Delta for 70 PE is -0.02

Historical price for 70 PE is as follows

On 9 Dec IDFCFIRSTB was trading at 80.91. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 32.31, the open interest changed by 6 which increased total open position to 340

On 8 Dec IDFCFIRSTB was trading at 79.12. The strike last trading price was 0.07, which was 0.03 higher than the previous day. The implied volatity was 28.41, the open interest changed by 12 which increased total open position to 334

On 5 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 0.04, which was -0.02 lower than the previous day. The implied volatity was 28.06, the open interest changed by -8 which decreased total open position to 312

On 4 Dec IDFCFIRSTB was trading at 79.88. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 27.43, the open interest changed by -9 which decreased total open position to 317

On 3 Dec IDFCFIRSTB was trading at 80.58. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 27.47, the open interest changed by -9 which decreased total open position to 329

On 2 Dec IDFCFIRSTB was trading at 81.98. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 336

On 1 Dec IDFCFIRSTB was trading at 80.71. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 27.37, the open interest changed by 2 which increased total open position to 317

On 28 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 25.59, the open interest changed by 19 which increased total open position to 316

On 27 Nov IDFCFIRSTB was trading at 80.50. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 26.86, the open interest changed by 15 which increased total open position to 302

On 26 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 0.09, which was -0.06 lower than the previous day. The implied volatity was 27.15, the open interest changed by 31 which increased total open position to 288

On 25 Nov IDFCFIRSTB was trading at 79.35. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 27.39, the open interest changed by 10 which increased total open position to 259

On 24 Nov IDFCFIRSTB was trading at 77.97. The strike last trading price was 0.22, which was -0.03 lower than the previous day. The implied volatity was 26.00, the open interest changed by 34 which increased total open position to 249

On 21 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 0.26, which was 0 lower than the previous day. The implied volatity was 27.44, the open interest changed by 14 which increased total open position to 214

On 20 Nov IDFCFIRSTB was trading at 78.93. The strike last trading price was 0.26, which was 0 lower than the previous day. The implied volatity was 28.49, the open interest changed by 3 which increased total open position to 201

On 19 Nov IDFCFIRSTB was trading at 79.61. The strike last trading price was 0.26, which was -0.04 lower than the previous day. The implied volatity was 29.27, the open interest changed by 12 which increased total open position to 198

On 18 Nov IDFCFIRSTB was trading at 80.11. The strike last trading price was 0.31, which was 0.1 higher than the previous day. The implied volatity was 31.26, the open interest changed by 20 which increased total open position to 186

On 17 Nov IDFCFIRSTB was trading at 81.01. The strike last trading price was 0.21, which was -0.05 lower than the previous day. The implied volatity was 29.92, the open interest changed by 34 which increased total open position to 165

On 14 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 0.26, which was -0.02 lower than the previous day. The implied volatity was 29.76, the open interest changed by 5 which increased total open position to 131

On 13 Nov IDFCFIRSTB was trading at 80.00. The strike last trading price was 0.28, which was 0.07 higher than the previous day. The implied volatity was 28.75, the open interest changed by 1 which increased total open position to 126

On 12 Nov IDFCFIRSTB was trading at 81.58. The strike last trading price was 0.21, which was 0.01 higher than the previous day. The implied volatity was 29.43, the open interest changed by 5 which increased total open position to 125

On 11 Nov IDFCFIRSTB was trading at 80.69. The strike last trading price was 0.21, which was -0.02 lower than the previous day. The implied volatity was 27.74, the open interest changed by 27 which increased total open position to 120

On 10 Nov IDFCFIRSTB was trading at 81.21. The strike last trading price was 0.23, which was -0.04 lower than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 94

On 7 Nov IDFCFIRSTB was trading at 81.47. The strike last trading price was 0.27, which was -0.04 lower than the previous day. The implied volatity was 29.55, the open interest changed by 0 which decreased total open position to 93

On 6 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 0.31, which was 0.01 higher than the previous day. The implied volatity was 28.48, the open interest changed by 6 which increased total open position to 93

On 4 Nov IDFCFIRSTB was trading at 81.13. The strike last trading price was 0.3, which was 0.02 higher than the previous day. The implied volatity was 29.06, the open interest changed by 3 which increased total open position to 87

On 3 Nov IDFCFIRSTB was trading at 81.99. The strike last trading price was 0.28, which was -0.02 lower than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 83

On 31 Oct IDFCFIRSTB was trading at 81.77. 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 21 which increased total open position to 85

On 30 Oct IDFCFIRSTB was trading at 78.93. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 27.42, the open interest changed by 7 which increased total open position to 64

On 29 Oct IDFCFIRSTB was trading at 79.35. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 27.07, the open interest changed by 6 which increased total open position to 56

On 28 Oct IDFCFIRSTB was trading at 79.20. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 27.63, the open interest changed by -12 which decreased total open position to 48

On 27 Oct IDFCFIRSTB was trading at 78.03. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 28.43, the open interest changed by 26 which increased total open position to 60

On 24 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 27.64, the open interest changed by 3 which increased total open position to 34

On 23 Oct IDFCFIRSTB was trading at 78.96. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 28.75, the open interest changed by 2 which increased total open position to 32

On 21 Oct IDFCFIRSTB was trading at 76.77. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 30

On 20 Oct IDFCFIRSTB was trading at 76.93. The strike last trading price was 0.8, which was -1.4 lower than the previous day. The implied volatity was 27.06, the open interest changed by -3 which decreased total open position to 30

On 17 Oct IDFCFIRSTB was trading at 71.88. The strike last trading price was 2.2, which was 0.3 higher than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 31

On 16 Oct IDFCFIRSTB was trading at 71.79. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was 25.71, the open interest changed by 4 which increased total open position to 30

On 15 Oct IDFCFIRSTB was trading at 72.97. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 16

On 14 Oct IDFCFIRSTB was trading at 72.80. The strike last trading price was 1.8, which was 0.3 higher than the previous day. The implied volatity was 27.76, the open interest changed by 4 which increased total open position to 18

On 13 Oct IDFCFIRSTB was trading at 73.71. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 26.64, the open interest changed by 0 which decreased total open position to 14

On 10 Oct IDFCFIRSTB was trading at 74.43. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 27.90, the open interest changed by 1 which increased total open position to 13

On 9 Oct IDFCFIRSTB was trading at 73.45. The strike last trading price was 1.6, which was -0.9 lower than the previous day. The implied volatity was 26.28, the open interest changed by 6 which increased total open position to 10

On 8 Oct IDFCFIRSTB was trading at 71.99. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 3

On 7 Oct IDFCFIRSTB was trading at 71.99. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 2

On 6 Oct IDFCFIRSTB was trading at 71.09. The strike last trading price was 2.4, which was -0.9 lower than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 1

Related Pages for IDFCFIRSTB

IDFCFIRSTB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD