IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
30 Jul 2025 04:11 PM IST
| IDFCFIRSTB 31JUL2025 70 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.01
Theta: -0.17
Gamma: 0.30
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 30 Jul | 69.24 | 0.15 | -0.8 | 28.95 | 901 | -28 | 504 | |||||||||
| 29 Jul | 70.31 | 1 | -0.35 | 39.02 | 639 | -31 | 528 | |||||||||
| 28 Jul | 70.72 | 1.4 | -0.6 | 38.33 | 1,348 | 3 | 557 | |||||||||
| 25 Jul | 70.70 | 1.95 | -1.5 | 42.78 | 439 | 63 | 554 | |||||||||
| 24 Jul | 72.89 | 3.4 | 0.05 | 34.21 | 108 | -1 | 497 | |||||||||
| 23 Jul | 72.70 | 3.3 | 0.05 | 34.65 | 432 | -89 | 504 | |||||||||
| 22 Jul | 72.44 | 3.15 | -1.4 | 35.45 | 194 | 18 | 597 | |||||||||
| 21 Jul | 73.99 | 4.55 | 0.6 | 33.08 | 184 | 39 | 581 | |||||||||
| 18 Jul | 73.09 | 3.9 | -0.55 | 33.25 | 71 | 11 | 542 | |||||||||
| 17 Jul | 73.48 | 4.35 | -0.35 | 34.94 | 99 | -5 | 530 | |||||||||
| 16 Jul | 73.86 | 4.55 | 0.5 | 33.63 | 212 | 6 | 535 | |||||||||
| 15 Jul | 72.93 | 4.1 | -0.9 | 33.35 | 241 | 43 | 546 | |||||||||
| 14 Jul | 74.27 | 5 | -0.65 | 24.43 | 439 | 16 | 499 | |||||||||
| 11 Jul | 75.23 | 5.6 | -1.4 | 21.20 | 128 | -17 | 483 | |||||||||
| 10 Jul | 76.63 | 6.8 | -0.75 | - | 61 | -3 | 499 | |||||||||
| 9 Jul | 77.45 | 7.55 | -0.4 | - | 8 | 1 | 502 | |||||||||
| 8 Jul | 77.86 | 8 | 0 | - | 23 | -13 | 501 | |||||||||
| 7 Jul | 77.71 | 8 | -0.1 | 18.17 | 26 | -1 | 514 | |||||||||
| 4 Jul | 77.88 | 8.1 | 0.2 | - | 39 | -5 | 517 | |||||||||
| 3 Jul | 77.66 | 7.95 | 0.1 | - | 54 | -19 | 522 | |||||||||
| 2 Jul | 0.00 | 7.7 | -0.15 | 23.24 | 73 | -20 | 541 | |||||||||
| 1 Jul | 77.24 | 7.8 | 3.45 | 23.50 | 712 | -45 | 566 | |||||||||
| 30 Jun | 72.84 | 4.35 | 0.3 | 27.36 | 216 | -37 | 608 | |||||||||
| 27 Jun | 72.36 | 4.05 | 0.2 | 25.67 | 625 | -2 | 650 | |||||||||
| 26 Jun | 71.90 | 3.75 | -0.1 | 26.07 | 287 | 45 | 652 | |||||||||
| 25 Jun | 72.10 | 3.85 | -0.1 | 25.41 | 237 | 16 | 601 | |||||||||
|
|
||||||||||||||||
| 24 Jun | 72.02 | 3.9 | 0.45 | 25.62 | 352 | 56 | 586 | |||||||||
| 23 Jun | 71.01 | 3.45 | 0.6 | 27.34 | 546 | 62 | 528 | |||||||||
| 20 Jun | 70.19 | 2.85 | 0.3 | 25.54 | 286 | 62 | 466 | |||||||||
| 19 Jun | 69.71 | 2.5 | -0.85 | 25.12 | 228 | 56 | 404 | |||||||||
| 18 Jun | 70.78 | 3.3 | 0.25 | 24.75 | 138 | 25 | 348 | |||||||||
| 17 Jun | 70.15 | 3 | -0.6 | 26.62 | 134 | 65 | 323 | |||||||||
| 16 Jun | 70.90 | 3.6 | 0.25 | 26.82 | 171 | 29 | 260 | |||||||||
| 13 Jun | 70.44 | 3.4 | -0.05 | 27.29 | 185 | 49 | 227 | |||||||||
| 12 Jun | 70.85 | 3.4 | -0.45 | 23.90 | 76 | 48 | 177 | |||||||||
| 11 Jun | 71.30 | 3.85 | -0.4 | 24.73 | 96 | 27 | 128 | |||||||||
| 10 Jun | 71.42 | 4.25 | -0.4 | 28.35 | 26 | 10 | 103 | |||||||||
| 9 Jun | 72.31 | 4.65 | 0.4 | 26.33 | 23 | 0 | 93 | |||||||||
| 6 Jun | 71.55 | 4.2 | 2.25 | 25.21 | 148 | 23 | 94 | |||||||||
| 5 Jun | 66.80 | 1.9 | -0.25 | 26.76 | 55 | 22 | 71 | |||||||||
| 4 Jun | 67.49 | 2.1 | -0.2 | 25.54 | 46 | 4 | 50 | |||||||||
| 3 Jun | 66.98 | 2.25 | -0.7 | 29.38 | 39 | 9 | 36 | |||||||||
| 2 Jun | 68.69 | 2.95 | 0.1 | 27.73 | 34 | 6 | 27 | |||||||||
| 30 May | 67.97 | 2.85 | 0.15 | 28.42 | 21 | 9 | 20 | |||||||||
| 29 May | 67.90 | 2.7 | -0.15 | 27.01 | 6 | -1 | 10 | |||||||||
| 28 May | 67.99 | 2.85 | -0.5 | 28.17 | 12 | 9 | 11 | |||||||||
| 27 May | 68.12 | 3.35 | 0.85 | 31.47 | 1 | 0 | 1 | |||||||||
| 26 May | 66.62 | 2.5 | -2.2 | 30.27 | 1 | 0 | 0 | |||||||||
| 9 May | 66.21 | 4.7 | 0 | 2.34 | 0 | 0 | 0 | |||||||||
| 7 May | 66.96 | 4.7 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 6 May | 65.52 | 4.7 | 0 | 3.07 | 0 | 0 | 0 | |||||||||
| 5 May | 67.02 | 4.7 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
For Idfc First Bank Limited - strike price 70 expiring on 31JUL2025
Delta for 70 CE is 0.24
Historical price for 70 CE is as follows
On 30 Jul IDFCFIRSTB was trading at 69.24. The strike last trading price was 0.15, which was -0.8 lower than the previous day. The implied volatity was 28.95, the open interest changed by -28 which decreased total open position to 504
On 29 Jul IDFCFIRSTB was trading at 70.31. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 39.02, the open interest changed by -31 which decreased total open position to 528
On 28 Jul IDFCFIRSTB was trading at 70.72. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was 38.33, the open interest changed by 3 which increased total open position to 557
On 25 Jul IDFCFIRSTB was trading at 70.70. The strike last trading price was 1.95, which was -1.5 lower than the previous day. The implied volatity was 42.78, the open interest changed by 63 which increased total open position to 554
On 24 Jul IDFCFIRSTB was trading at 72.89. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 34.21, the open interest changed by -1 which decreased total open position to 497
On 23 Jul IDFCFIRSTB was trading at 72.70. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was 34.65, the open interest changed by -89 which decreased total open position to 504
On 22 Jul IDFCFIRSTB was trading at 72.44. The strike last trading price was 3.15, which was -1.4 lower than the previous day. The implied volatity was 35.45, the open interest changed by 18 which increased total open position to 597
On 21 Jul IDFCFIRSTB was trading at 73.99. The strike last trading price was 4.55, which was 0.6 higher than the previous day. The implied volatity was 33.08, the open interest changed by 39 which increased total open position to 581
On 18 Jul IDFCFIRSTB was trading at 73.09. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was 33.25, the open interest changed by 11 which increased total open position to 542
On 17 Jul IDFCFIRSTB was trading at 73.48. The strike last trading price was 4.35, which was -0.35 lower than the previous day. The implied volatity was 34.94, the open interest changed by -5 which decreased total open position to 530
On 16 Jul IDFCFIRSTB was trading at 73.86. The strike last trading price was 4.55, which was 0.5 higher than the previous day. The implied volatity was 33.63, the open interest changed by 6 which increased total open position to 535
On 15 Jul IDFCFIRSTB was trading at 72.93. The strike last trading price was 4.1, which was -0.9 lower than the previous day. The implied volatity was 33.35, the open interest changed by 43 which increased total open position to 546
On 14 Jul IDFCFIRSTB was trading at 74.27. The strike last trading price was 5, which was -0.65 lower than the previous day. The implied volatity was 24.43, the open interest changed by 16 which increased total open position to 499
On 11 Jul IDFCFIRSTB was trading at 75.23. The strike last trading price was 5.6, which was -1.4 lower than the previous day. The implied volatity was 21.20, the open interest changed by -17 which decreased total open position to 483
On 10 Jul IDFCFIRSTB was trading at 76.63. The strike last trading price was 6.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 499
On 9 Jul IDFCFIRSTB was trading at 77.45. The strike last trading price was 7.55, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 502
On 8 Jul IDFCFIRSTB was trading at 77.86. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 501
On 7 Jul IDFCFIRSTB was trading at 77.71. The strike last trading price was 8, which was -0.1 lower than the previous day. The implied volatity was 18.17, the open interest changed by -1 which decreased total open position to 514
On 4 Jul IDFCFIRSTB was trading at 77.88. The strike last trading price was 8.1, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 517
On 3 Jul IDFCFIRSTB was trading at 77.66. The strike last trading price was 7.95, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 522
On 2 Jul IDFCFIRSTB was trading at 0.00. The strike last trading price was 7.7, which was -0.15 lower than the previous day. The implied volatity was 23.24, the open interest changed by -20 which decreased total open position to 541
On 1 Jul IDFCFIRSTB was trading at 77.24. The strike last trading price was 7.8, which was 3.45 higher than the previous day. The implied volatity was 23.50, the open interest changed by -45 which decreased total open position to 566
On 30 Jun IDFCFIRSTB was trading at 72.84. The strike last trading price was 4.35, which was 0.3 higher than the previous day. The implied volatity was 27.36, the open interest changed by -37 which decreased total open position to 608
On 27 Jun IDFCFIRSTB was trading at 72.36. The strike last trading price was 4.05, which was 0.2 higher than the previous day. The implied volatity was 25.67, the open interest changed by -2 which decreased total open position to 650
On 26 Jun IDFCFIRSTB was trading at 71.90. The strike last trading price was 3.75, which was -0.1 lower than the previous day. The implied volatity was 26.07, the open interest changed by 45 which increased total open position to 652
On 25 Jun IDFCFIRSTB was trading at 72.10. The strike last trading price was 3.85, which was -0.1 lower than the previous day. The implied volatity was 25.41, the open interest changed by 16 which increased total open position to 601
On 24 Jun IDFCFIRSTB was trading at 72.02. The strike last trading price was 3.9, which was 0.45 higher than the previous day. The implied volatity was 25.62, the open interest changed by 56 which increased total open position to 586
On 23 Jun IDFCFIRSTB was trading at 71.01. The strike last trading price was 3.45, which was 0.6 higher than the previous day. The implied volatity was 27.34, the open interest changed by 62 which increased total open position to 528
On 20 Jun IDFCFIRSTB was trading at 70.19. The strike last trading price was 2.85, which was 0.3 higher than the previous day. The implied volatity was 25.54, the open interest changed by 62 which increased total open position to 466
On 19 Jun IDFCFIRSTB was trading at 69.71. The strike last trading price was 2.5, which was -0.85 lower than the previous day. The implied volatity was 25.12, the open interest changed by 56 which increased total open position to 404
On 18 Jun IDFCFIRSTB was trading at 70.78. The strike last trading price was 3.3, which was 0.25 higher than the previous day. The implied volatity was 24.75, the open interest changed by 25 which increased total open position to 348
On 17 Jun IDFCFIRSTB was trading at 70.15. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 26.62, the open interest changed by 65 which increased total open position to 323
On 16 Jun IDFCFIRSTB was trading at 70.90. The strike last trading price was 3.6, which was 0.25 higher than the previous day. The implied volatity was 26.82, the open interest changed by 29 which increased total open position to 260
On 13 Jun IDFCFIRSTB was trading at 70.44. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was 27.29, the open interest changed by 49 which increased total open position to 227
On 12 Jun IDFCFIRSTB was trading at 70.85. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 23.90, the open interest changed by 48 which increased total open position to 177
On 11 Jun IDFCFIRSTB was trading at 71.30. The strike last trading price was 3.85, which was -0.4 lower than the previous day. The implied volatity was 24.73, the open interest changed by 27 which increased total open position to 128
On 10 Jun IDFCFIRSTB was trading at 71.42. The strike last trading price was 4.25, which was -0.4 lower than the previous day. The implied volatity was 28.35, the open interest changed by 10 which increased total open position to 103
On 9 Jun IDFCFIRSTB was trading at 72.31. The strike last trading price was 4.65, which was 0.4 higher than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 93
On 6 Jun IDFCFIRSTB was trading at 71.55. The strike last trading price was 4.2, which was 2.25 higher than the previous day. The implied volatity was 25.21, the open interest changed by 23 which increased total open position to 94
On 5 Jun IDFCFIRSTB was trading at 66.80. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 26.76, the open interest changed by 22 which increased total open position to 71
On 4 Jun IDFCFIRSTB was trading at 67.49. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 25.54, the open interest changed by 4 which increased total open position to 50
On 3 Jun IDFCFIRSTB was trading at 66.98. The strike last trading price was 2.25, which was -0.7 lower than the previous day. The implied volatity was 29.38, the open interest changed by 9 which increased total open position to 36
On 2 Jun IDFCFIRSTB was trading at 68.69. The strike last trading price was 2.95, which was 0.1 higher than the previous day. The implied volatity was 27.73, the open interest changed by 6 which increased total open position to 27
On 30 May IDFCFIRSTB was trading at 67.97. The strike last trading price was 2.85, which was 0.15 higher than the previous day. The implied volatity was 28.42, the open interest changed by 9 which increased total open position to 20
On 29 May IDFCFIRSTB was trading at 67.90. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 27.01, the open interest changed by -1 which decreased total open position to 10
On 28 May IDFCFIRSTB was trading at 67.99. The strike last trading price was 2.85, which was -0.5 lower than the previous day. The implied volatity was 28.17, the open interest changed by 9 which increased total open position to 11
On 27 May IDFCFIRSTB was trading at 68.12. The strike last trading price was 3.35, which was 0.85 higher than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 1
On 26 May IDFCFIRSTB was trading at 66.62. The strike last trading price was 2.5, which was -2.2 lower than the previous day. The implied volatity was 30.27, 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 4.7, which was 0 lower than the previous day. The implied volatity was 2.34, 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 4.7, which was 0 lower than the previous day. The implied volatity was 1.67, 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 4.7, which was 0 lower than the previous day. The implied volatity was 3.07, 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 4.7, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
| IDFCFIRSTB 31JUL2025 70 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.01
Theta: -0.19
Gamma: 0.27
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Jul | 69.24 | 0.95 | 0.35 | 33.96 | 1,717 | -745 | 718 |
| 29 Jul | 70.31 | 0.55 | -0.05 | 34.53 | 922 | -76 | 1,462 |
| 28 Jul | 70.72 | 0.55 | -0.65 | 34.49 | 3,777 | 238 | 1,678 |
| 25 Jul | 70.70 | 1.3 | 0.75 | 46.04 | 2,241 | 74 | 1,436 |
| 24 Jul | 72.89 | 0.55 | 0.05 | 41.83 | 594 | 13 | 1,368 |
| 23 Jul | 72.70 | 0.45 | -0.2 | 34.43 | 1,300 | -92 | 1,361 |
| 22 Jul | 72.44 | 0.6 | 0.2 | 34.69 | 648 | 29 | 1,458 |
| 21 Jul | 73.99 | 0.35 | -0.3 | 35.69 | 935 | -75 | 1,429 |
| 18 Jul | 73.09 | 0.65 | 0 | 34.43 | 1,004 | -93 | 1,506 |
| 17 Jul | 73.48 | 0.7 | 0.1 | 36.54 | 729 | 178 | 1,619 |
| 16 Jul | 73.86 | 0.65 | -0.15 | 35.45 | 1,132 | 9 | 1,441 |
| 15 Jul | 72.93 | 0.75 | 0.2 | 33.48 | 1,972 | 205 | 1,431 |
| 14 Jul | 74.27 | 0.5 | 0.15 | 33.50 | 3,062 | 45 | 1,231 |
| 11 Jul | 75.23 | 0.35 | 0.1 | 29.73 | 386 | -103 | 1,186 |
| 10 Jul | 76.63 | 0.25 | 0 | 30.90 | 447 | 31 | 1,289 |
| 9 Jul | 77.45 | 0.25 | 0 | 32.19 | 52 | -6 | 1,257 |
| 8 Jul | 77.86 | 0.25 | 0 | 33.17 | 26 | -9 | 1,262 |
| 7 Jul | 77.71 | 0.25 | 0 | 31.68 | 51 | -4 | 1,271 |
| 4 Jul | 77.88 | 0.25 | -0.05 | 31.12 | 487 | -77 | 1,274 |
| 3 Jul | 77.66 | 0.3 | 0 | 30.80 | 524 | -35 | 1,351 |
| 2 Jul | 0.00 | 0.3 | -0.15 | 29.25 | 1,537 | -116 | 1,438 |
| 1 Jul | 77.24 | 0.4 | -0.6 | 31.47 | 2,950 | 239 | 1,585 |
| 30 Jun | 72.84 | 1 | -0.15 | 27.96 | 483 | 31 | 1,345 |
| 27 Jun | 72.36 | 1.15 | -0.25 | 27.39 | 1,256 | 35 | 1,316 |
| 26 Jun | 71.90 | 1.4 | 0.05 | 28.19 | 680 | 178 | 1,274 |
| 25 Jun | 72.10 | 1.4 | 0 | 28.51 | 359 | 108 | 1,080 |
| 24 Jun | 72.02 | 1.4 | -0.5 | 28.17 | 492 | 103 | 972 |
| 23 Jun | 71.01 | 1.9 | -0.2 | 29.81 | 940 | 436 | 869 |
| 20 Jun | 70.19 | 2.1 | -0.35 | 27.08 | 154 | 18 | 434 |
| 19 Jun | 69.71 | 2.45 | 0.4 | 27.59 | 218 | 99 | 414 |
| 18 Jun | 70.78 | 2 | -0.4 | 28.75 | 155 | 16 | 315 |
| 17 Jun | 70.15 | 2.4 | 0.35 | 29.01 | 54 | 23 | 299 |
| 16 Jun | 70.90 | 2.05 | -0.3 | 29.00 | 82 | 29 | 276 |
| 13 Jun | 70.44 | 2.35 | 0.25 | 28.95 | 155 | 14 | 244 |
| 12 Jun | 70.85 | 2.1 | 0.15 | 28.19 | 87 | 20 | 230 |
| 11 Jun | 71.30 | 1.95 | -0.05 | 28.43 | 49 | 13 | 211 |
| 10 Jun | 71.42 | 2 | 0.2 | 28.76 | 91 | 66 | 197 |
| 9 Jun | 72.31 | 1.75 | -0.35 | 28.92 | 164 | 95 | 131 |
| 6 Jun | 71.55 | 2.15 | -2.35 | 30.06 | 63 | 28 | 35 |
| 5 Jun | 66.80 | 4.5 | 0.3 | 31.43 | 4 | 1 | 7 |
| 4 Jun | 67.49 | 4.2 | 0 | 32.12 | 4 | 0 | 3 |
| 3 Jun | 66.98 | 4.2 | 0.2 | 28.23 | 3 | 1 | 2 |
| 2 Jun | 68.69 | 4 | 0 | 0.00 | 0 | 1 | 0 |
| 30 May | 67.97 | 4 | -1.8 | 32.26 | 2 | 1 | 1 |
| 29 May | 67.90 | 5.8 | 0 | - | 0 | 0 | 0 |
| 28 May | 67.99 | 5.8 | 0 | - | 0 | 0 | 0 |
| 27 May | 68.12 | 5.8 | 0 | - | 0 | 0 | 0 |
| 26 May | 66.62 | 5.8 | 0 | - | 0 | 0 | 0 |
| 9 May | 66.21 | 5.8 | 0 | - | 0 | 0 | 0 |
| 7 May | 66.96 | 5.8 | 0 | - | 0 | 0 | 0 |
| 6 May | 65.52 | 5.8 | 0 | - | 0 | 0 | 0 |
| 5 May | 67.02 | 0 | 0 | - | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 70 expiring on 31JUL2025
Delta for 70 PE is -0.72
Historical price for 70 PE is as follows
On 30 Jul IDFCFIRSTB was trading at 69.24. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was 33.96, the open interest changed by -745 which decreased total open position to 718
On 29 Jul IDFCFIRSTB was trading at 70.31. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 34.53, the open interest changed by -76 which decreased total open position to 1462
On 28 Jul IDFCFIRSTB was trading at 70.72. The strike last trading price was 0.55, which was -0.65 lower than the previous day. The implied volatity was 34.49, the open interest changed by 238 which increased total open position to 1678
On 25 Jul IDFCFIRSTB was trading at 70.70. The strike last trading price was 1.3, which was 0.75 higher than the previous day. The implied volatity was 46.04, the open interest changed by 74 which increased total open position to 1436
On 24 Jul IDFCFIRSTB was trading at 72.89. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 41.83, the open interest changed by 13 which increased total open position to 1368
On 23 Jul IDFCFIRSTB was trading at 72.70. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 34.43, the open interest changed by -92 which decreased total open position to 1361
On 22 Jul IDFCFIRSTB was trading at 72.44. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was 34.69, the open interest changed by 29 which increased total open position to 1458
On 21 Jul IDFCFIRSTB was trading at 73.99. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 35.69, the open interest changed by -75 which decreased total open position to 1429
On 18 Jul IDFCFIRSTB was trading at 73.09. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 34.43, the open interest changed by -93 which decreased total open position to 1506
On 17 Jul IDFCFIRSTB was trading at 73.48. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 36.54, the open interest changed by 178 which increased total open position to 1619
On 16 Jul IDFCFIRSTB was trading at 73.86. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 35.45, the open interest changed by 9 which increased total open position to 1441
On 15 Jul IDFCFIRSTB was trading at 72.93. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 33.48, the open interest changed by 205 which increased total open position to 1431
On 14 Jul IDFCFIRSTB was trading at 74.27. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 33.50, the open interest changed by 45 which increased total open position to 1231
On 11 Jul IDFCFIRSTB was trading at 75.23. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 29.73, the open interest changed by -103 which decreased total open position to 1186
On 10 Jul IDFCFIRSTB was trading at 76.63. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 30.90, the open interest changed by 31 which increased total open position to 1289
On 9 Jul IDFCFIRSTB was trading at 77.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 32.19, the open interest changed by -6 which decreased total open position to 1257
On 8 Jul IDFCFIRSTB was trading at 77.86. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 33.17, the open interest changed by -9 which decreased total open position to 1262
On 7 Jul IDFCFIRSTB was trading at 77.71. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 31.68, the open interest changed by -4 which decreased total open position to 1271
On 4 Jul IDFCFIRSTB was trading at 77.88. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 31.12, the open interest changed by -77 which decreased total open position to 1274
On 3 Jul IDFCFIRSTB was trading at 77.66. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 30.80, the open interest changed by -35 which decreased total open position to 1351
On 2 Jul IDFCFIRSTB was trading at 0.00. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 29.25, the open interest changed by -116 which decreased total open position to 1438
On 1 Jul IDFCFIRSTB was trading at 77.24. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 31.47, the open interest changed by 239 which increased total open position to 1585
On 30 Jun IDFCFIRSTB was trading at 72.84. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 27.96, the open interest changed by 31 which increased total open position to 1345
On 27 Jun IDFCFIRSTB was trading at 72.36. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 27.39, the open interest changed by 35 which increased total open position to 1316
On 26 Jun IDFCFIRSTB was trading at 71.90. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 28.19, the open interest changed by 178 which increased total open position to 1274
On 25 Jun IDFCFIRSTB was trading at 72.10. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 28.51, the open interest changed by 108 which increased total open position to 1080
On 24 Jun IDFCFIRSTB was trading at 72.02. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 28.17, the open interest changed by 103 which increased total open position to 972
On 23 Jun IDFCFIRSTB was trading at 71.01. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 29.81, the open interest changed by 436 which increased total open position to 869
On 20 Jun IDFCFIRSTB was trading at 70.19. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 27.08, the open interest changed by 18 which increased total open position to 434
On 19 Jun IDFCFIRSTB was trading at 69.71. The strike last trading price was 2.45, which was 0.4 higher than the previous day. The implied volatity was 27.59, the open interest changed by 99 which increased total open position to 414
On 18 Jun IDFCFIRSTB was trading at 70.78. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 28.75, the open interest changed by 16 which increased total open position to 315
On 17 Jun IDFCFIRSTB was trading at 70.15. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was 29.01, the open interest changed by 23 which increased total open position to 299
On 16 Jun IDFCFIRSTB was trading at 70.90. The strike last trading price was 2.05, which was -0.3 lower than the previous day. The implied volatity was 29.00, the open interest changed by 29 which increased total open position to 276
On 13 Jun IDFCFIRSTB was trading at 70.44. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 28.95, the open interest changed by 14 which increased total open position to 244
On 12 Jun IDFCFIRSTB was trading at 70.85. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 28.19, the open interest changed by 20 which increased total open position to 230
On 11 Jun IDFCFIRSTB was trading at 71.30. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 28.43, the open interest changed by 13 which increased total open position to 211
On 10 Jun IDFCFIRSTB was trading at 71.42. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 28.76, the open interest changed by 66 which increased total open position to 197
On 9 Jun IDFCFIRSTB was trading at 72.31. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 28.92, the open interest changed by 95 which increased total open position to 131
On 6 Jun IDFCFIRSTB was trading at 71.55. The strike last trading price was 2.15, which was -2.35 lower than the previous day. The implied volatity was 30.06, the open interest changed by 28 which increased total open position to 35
On 5 Jun IDFCFIRSTB was trading at 66.80. The strike last trading price was 4.5, which was 0.3 higher than the previous day. The implied volatity was 31.43, the open interest changed by 1 which increased total open position to 7
On 4 Jun IDFCFIRSTB was trading at 67.49. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 3
On 3 Jun IDFCFIRSTB was trading at 66.98. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 28.23, the open interest changed by 1 which increased total open position to 2
On 2 Jun IDFCFIRSTB was trading at 68.69. The strike last trading price was 4, 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 30 May IDFCFIRSTB was trading at 67.97. The strike last trading price was 4, which was -1.8 lower than the previous day. The implied volatity was 32.26, the open interest changed by 1 which increased total open position to 1
On 29 May IDFCFIRSTB was trading at 67.90. The strike last trading price was 5.8, 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 28 May IDFCFIRSTB was trading at 67.99. The strike last trading price was 5.8, 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 May IDFCFIRSTB was trading at 68.12. The strike last trading price was 5.8, 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 26 May IDFCFIRSTB was trading at 66.62. The strike last trading price was 5.8, 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 9 May IDFCFIRSTB was trading at 66.21. The strike last trading price was 5.8, 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 5.8, 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 5.8, 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 May IDFCFIRSTB was trading at 67.02. The strike last trading price was 0, 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
