IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
24 Apr 2026 01:29 PM IST
| IDFCFIRSTB 28-Apr-2026 (4d) 72 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0
Theta: -0.09
Gamma: 0.05073
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 67.05 | 0.21 | -0.03 | 51.9 | 569 | 72 | 453 | |||||||||
| 23 Apr | 67.83 | 0.25 | -0.13 | 43.53 | 346 | 13 | 381 | |||||||||
| 22 Apr | 68.38 | 0.37 | -0.020000000000000018 | 41.48 | 362 | -4 | 368 | |||||||||
| 21 Apr | 67.94 | 0.43 | 0.020000000000000018 | 41.54 | 250 | 10 | 370 | |||||||||
| 20 Apr | 67.50 | 0.42 | -0.16999999999999998 | 44.84 | 330 | 15 | 365 | |||||||||
| 17 Apr | 68.53 | 0.58 | 0.05999999999999994 | 36.13 | 321 | 1 | 354 | |||||||||
| 16 Apr | 67.82 | 0.51 | 0.12 | 37.35 | 480 | 27 | 353 | |||||||||
| 15 Apr | 66.91 | 0.4 | 0.14 | 37.25 | 271 | 18 | 326 | |||||||||
| 13 Apr | 64.86 | 0.26 | -0.12 | 38.5 | 399 | 8 | 308 | |||||||||
| 10 Apr | 66.21 | 0.38 | 0.04999999999999999 | 33.41 | 366 | -39 | 301 | |||||||||
| 9 Apr | 65.28 | 0.33 | -0.12 | 35.15 | 211 | 37 | 342 | |||||||||
| 8 Apr | 65.87 | 0.47 | 0.31 | 34.35 | 571 | 87 | 313 | |||||||||
| 7 Apr | 61.19 | 0.16 | -0.02 | 41.41 | 36 | -7 | 225 | |||||||||
| 6 Apr | 61.08 | 0.2 | 0.02 | 42.25 | 82 | 17 | 233 | |||||||||
| 2 Apr | 60.22 | 0.21 | 0 | 41.54 | 189 | 0 | 215 | |||||||||
| 1 Apr | 60.18 | 0.21 | -0.01 | 41.54 | 173 | 6 | 205 | |||||||||
| 30 Mar | 58.85 | 0.22 | -0.27 | 44.74 | 139 | -38 | 201 | |||||||||
| 27 Mar | 61.87 | 0.48 | -0.22 | 41.26 | 345 | 112 | 237 | |||||||||
| 25 Mar | 63.24 | 0.72 | 0.05 | 40.36 | 73 | 16 | 125 | |||||||||
| 24 Mar | 62.09 | 0.67 | 0.04 | 42.91 | 68 | 2 | 110 | |||||||||
| 23 Mar | 60.24 | 0.64 | -0.22 | 48.16 | 90 | 3 | 108 | |||||||||
| 20 Mar | 62.95 | 0.87 | 0.07 | 40.84 | 11 | 2 | 104 | |||||||||
| 19 Mar | 62.61 | 0.8 | -0.36 | 39.48 | 66 | -41 | 103 | |||||||||
| 18 Mar | 65.26 | 1.17 | 0.17 | 36.4 | 111 | 83 | 141 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 63.66 | 1 | 0.02 | 39.04 | 35 | 28 | 58 | |||||||||
| 16 Mar | 62.81 | 0.98 | -0.08 | 41.28 | 11 | 3 | 28 | |||||||||
| 13 Mar | 62.57 | 1.06 | -0.59 | 41.79 | 13 | 5 | 24 | |||||||||
| 12 Mar | 64.78 | 1.65 | -0.6 | 41.35 | 13 | 1 | 20 | |||||||||
| 11 Mar | 66.16 | 2.25 | -0.85 | 43.92 | 2 | 0 | 18 | |||||||||
| 10 Mar | 67.27 | 3.1 | -0.55 | - | 0 | 0 | 18 | |||||||||
| 9 Mar | 66.76 | 3.1 | -0.55 | - | 0 | 0 | 18 | |||||||||
| 6 Mar | 69.98 | 3.1 | -0.55 | - | 0 | 0 | 18 | |||||||||
| 5 Mar | 70.40 | 3.1 | -0.55 | 30.58 | 1 | 0 | 18 | |||||||||
| 4 Mar | 70.06 | 3.65 | -0.7 | 37.34 | 10 | 2 | 18 | |||||||||
| 2 Mar | 71.78 | 4.35 | -0.95 | 34.23 | 12 | 8 | 15 | |||||||||
| 27 Feb | 73.48 | 5.3 | 0.33 | 33.94 | 4 | 1 | 7 | |||||||||
| 26 Feb | 72.81 | 4.97 | 0.81 | 33.59 | 9 | -2 | 7 | |||||||||
| 25 Feb | 70.22 | 4.16 | -9.4 | 38.59 | 16 | 9 | 9 | |||||||||
| 24 Feb | 70.97 | 13.56 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 23 Feb | 70.04 | 13.56 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 82.98 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 84.61 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 83.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 82.91 | 13.56 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 81.54 | 13.56 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 82.15 | 13.56 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 82.56 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 83.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 84.76 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 85.11 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 85.48 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 85.14 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 84.85 | 13.56 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 81.21 | 13.56 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 82.03 | 13.56 | 0 | - | 0 | 0 | 0 | |||||||||
For Idfc First Bank Limited - strike price 72 expiring on 28APR2026
Delta for 72 CE is 0.12
Historical price for 72 CE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.05. The strike last trading price was 0.21, which was -0.03 lower than the previous day. The implied volatity was 51.9, the open interest changed by 72 which increased total open position to 453
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 0.25, which was -0.13 lower than the previous day. The implied volatity was 43.53, the open interest changed by 13 which increased total open position to 381
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 0.37, which was -0.020000000000000018 lower than the previous day. The implied volatity was 41.48, the open interest changed by -4 which decreased total open position to 368
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 0.43, which was 0.020000000000000018 higher than the previous day. The implied volatity was 41.54, the open interest changed by 10 which increased total open position to 370
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 0.42, which was -0.16999999999999998 lower than the previous day. The implied volatity was 44.84, the open interest changed by 15 which increased total open position to 365
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 0.58, which was 0.05999999999999994 higher than the previous day. The implied volatity was 36.13, the open interest changed by 1 which increased total open position to 354
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 0.51, which was 0.12 higher than the previous day. The implied volatity was 37.35, the open interest changed by 27 which increased total open position to 353
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 0.4, which was 0.14 higher than the previous day. The implied volatity was 37.25, the open interest changed by 18 which increased total open position to 326
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 0.26, which was -0.12 lower than the previous day. The implied volatity was 38.5, the open interest changed by 8 which increased total open position to 308
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 0.38, which was 0.04999999999999999 higher than the previous day. The implied volatity was 33.41, the open interest changed by -39 which decreased total open position to 301
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 0.33, which was -0.12 lower than the previous day. The implied volatity was 35.15, the open interest changed by 37 which increased total open position to 342
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 0.47, which was 0.31 higher than the previous day. The implied volatity was 34.35, the open interest changed by 87 which increased total open position to 313
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 0.16, which was -0.02 lower than the previous day. The implied volatity was 41.41, the open interest changed by -7 which decreased total open position to 225
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 0.2, which was 0.02 higher than the previous day. The implied volatity was 42.25, the open interest changed by 17 which increased total open position to 233
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 0.21, which was 0 lower than the previous day. The implied volatity was 41.54, the open interest changed by 0 which decreased total open position to 215
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 0.21, which was -0.01 lower than the previous day. The implied volatity was 41.54, the open interest changed by 6 which increased total open position to 205
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 0.22, which was -0.27 lower than the previous day. The implied volatity was 44.74, the open interest changed by -38 which decreased total open position to 201
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 0.48, which was -0.22 lower than the previous day. The implied volatity was 41.26, the open interest changed by 112 which increased total open position to 237
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 0.72, which was 0.05 higher than the previous day. The implied volatity was 40.36, the open interest changed by 16 which increased total open position to 125
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 0.67, which was 0.04 higher than the previous day. The implied volatity was 42.91, the open interest changed by 2 which increased total open position to 110
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 0.64, which was -0.22 lower than the previous day. The implied volatity was 48.16, the open interest changed by 3 which increased total open position to 108
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 0.87, which was 0.07 higher than the previous day. The implied volatity was 40.84, the open interest changed by 2 which increased total open position to 104
On 19 Mar IDFCFIRSTB was trading at 62.61. The strike last trading price was 0.8, which was -0.36 lower than the previous day. The implied volatity was 39.48, the open interest changed by -41 which decreased total open position to 103
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 1.17, which was 0.17 higher than the previous day. The implied volatity was 36.4, the open interest changed by 83 which increased total open position to 141
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 1, which was 0.02 higher than the previous day. The implied volatity was 39.04, the open interest changed by 28 which increased total open position to 58
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 0.98, which was -0.08 lower than the previous day. The implied volatity was 41.28, the open interest changed by 3 which increased total open position to 28
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 1.06, which was -0.59 lower than the previous day. The implied volatity was 41.79, the open interest changed by 5 which increased total open position to 24
On 12 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 1.65, which was -0.6 lower than the previous day. The implied volatity was 41.35, the open interest changed by 1 which increased total open position to 20
On 11 Mar IDFCFIRSTB was trading at 66.16. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was 43.92, the open interest changed by 0 which decreased total open position to 18
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 18
On 4 Mar IDFCFIRSTB was trading at 70.06. The strike last trading price was 3.65, which was -0.7 lower than the previous day. The implied volatity was 37.34, the open interest changed by 2 which increased total open position to 18
On 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 4.35, which was -0.95 lower than the previous day. The implied volatity was 34.23, the open interest changed by 8 which increased total open position to 15
On 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 5.3, which was 0.33 higher than the previous day. The implied volatity was 33.94, the open interest changed by 1 which increased total open position to 7
On 26 Feb IDFCFIRSTB was trading at 72.81. The strike last trading price was 4.97, which was 0.81 higher than the previous day. The implied volatity was 33.59, the open interest changed by -2 which decreased total open position to 7
On 25 Feb IDFCFIRSTB was trading at 70.22. The strike last trading price was 4.16, which was -9.4 lower than the previous day. The implied volatity was 38.59, the open interest changed by 9 which increased total open position to 9
On 24 Feb IDFCFIRSTB was trading at 70.97. The strike last trading price was 13.56, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 23 Feb IDFCFIRSTB was trading at 70.04. The strike last trading price was 13.56, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 20 Feb IDFCFIRSTB was trading at 83.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb IDFCFIRSTB was trading at 82.98. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb IDFCFIRSTB was trading at 84.61. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb IDFCFIRSTB was trading at 83.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb IDFCFIRSTB was trading at 82.91. The strike last trading price was 13.56, 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 13 Feb IDFCFIRSTB was trading at 81.54. The strike last trading price was 13.56, 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 12 Feb IDFCFIRSTB was trading at 82.15. The strike last trading price was 13.56, 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 11 Feb IDFCFIRSTB was trading at 82.56. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb IDFCFIRSTB was trading at 83.77. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb IDFCFIRSTB was trading at 84.76. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb IDFCFIRSTB was trading at 85.11. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb IDFCFIRSTB was trading at 85.48. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb IDFCFIRSTB was trading at 85.14. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb IDFCFIRSTB was trading at 84.85. The strike last trading price was 13.56, 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 Feb IDFCFIRSTB was trading at 81.21. The strike last trading price was 13.56, 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 1 Feb IDFCFIRSTB was trading at 82.03. The strike last trading price was 13.56, 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 28-Apr-2026 (4d) 72 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -0.04
Gamma: 0.04405
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 67.05 | 5 | 0.45999999999999996 | 43.86 | 5 | 0 | 44 |
| 23 Apr | 67.83 | 4.55 | 0.5999999999999996 | 52.79 | 24 | 1 | 44 |
| 22 Apr | 68.38 | 3.95 | -0.46999999999999975 | 42.93 | 17 | -2 | 43 |
| 21 Apr | 67.94 | 4.24 | -0.6600000000000001 | 44.32 | 16 | -4 | 45 |
| 20 Apr | 67.50 | 4.9 | 0.8700000000000001 | 48.3 | 12 | 2 | 49 |
| 17 Apr | 68.53 | 4.1 | -0.4300000000000006 | 38.72 | 22 | -6 | 49 |
| 16 Apr | 67.82 | 4.61 | -0.40999999999999925 | 40.07 | 15 | 2 | 54 |
| 15 Apr | 66.91 | 5.02 | -2.0300000000000002 | 31.88 | 2 | 0 | 53 |
| 13 Apr | 64.86 | 7.05 | 1.12 | 36.54 | 1 | 0 | 54 |
| 10 Apr | 66.21 | 5.94 | -0.7399999999999993 | 35.05 | 4 | 0 | 53 |
| 9 Apr | 65.28 | 6.68 | 0.59 | 33.97 | 3 | 0 | 52 |
| 8 Apr | 65.87 | 6.01 | -6.05 | 35.93 | 36 | 12 | 50 |
| 7 Apr | 61.19 | 12.06 | 0.06 | - | 0 | 0 | 38 |
| 6 Apr | 61.08 | 12.06 | 0.06 | 82.81 | 7 | 2 | 37 |
| 2 Apr | 60.22 | 12 | 1.74 | - | 0 | 0 | 35 |
| 1 Apr | 60.18 | 12 | 1.74 | - | 0 | 0 | 35 |
| 30 Mar | 58.85 | 12 | 1.74 | 172.47 | 21 | 6 | 27 |
| 27 Mar | 61.87 | 10.26 | 1.19 | 47.06 | 7 | 1 | 17 |
| 25 Mar | 63.24 | 9.07 | -0.93 | 45.36 | 4 | 2 | 16 |
| 24 Mar | 62.09 | 10 | -1.9 | 44.1 | 1 | 0 | 13 |
| 23 Mar | 60.24 | 11.9 | 4.5 | 49.68 | 2 | 0 | 12 |
| 20 Mar | 62.95 | 7.4 | -1.9 | - | 0 | 0 | 0 |
| 19 Mar | 62.61 | 7.4 | -1.9 | - | 2 | 0 | 12 |
| 18 Mar | 65.26 | 7.4 | -1.9 | 40.61 | 2 | 0 | 11 |
| 17 Mar | 63.66 | 9.3 | -0.54 | - | 1 | 0 | 11 |
| 16 Mar | 62.81 | 9.3 | -0.54 | 40.52 | 1 | 0 | 11 |
| 13 Mar | 62.57 | 9.84 | 3.59 | 45.26 | 4 | -3 | 12 |
| 12 Mar | 64.78 | 6.25 | -0.74 | - | 0 | 0 | 0 |
| 11 Mar | 66.16 | 6.25 | -0.74 | - | 0 | 0 | 15 |
| 10 Mar | 67.27 | 6.25 | -0.74 | 42.44 | 1 | 0 | 16 |
| 9 Mar | 66.76 | 6.99 | 2.39 | 45.27 | 2 | -1 | 17 |
| 6 Mar | 69.98 | 4.6 | -0.44 | - | 0 | 0 | 18 |
| 5 Mar | 70.40 | 4.6 | -0.44 | 40.62 | 2 | 0 | 18 |
| 4 Mar | 70.06 | 5.04 | 1.04 | 41.87 | 5 | 2 | 18 |
| 2 Mar | 71.78 | 4 | 0.7 | 39.74 | 1 | 0 | 15 |
| 27 Feb | 73.48 | 3.3 | -0.15 | 37.96 | 8 | 4 | 15 |
| 26 Feb | 72.81 | 3.45 | -1.54 | 37.19 | 15 | 5 | 11 |
| 25 Feb | 70.22 | 4.99 | 4.03 | 40.35 | 9 | 7 | 7 |
| 24 Feb | 70.97 | 0.96 | 0 | 0.01 | 0 | 0 | 0 |
| 23 Feb | 70.04 | 0.96 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 82.98 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 84.61 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 83.35 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 82.91 | 0.96 | 0 | 9.73 | 0 | 0 | 0 |
| 13 Feb | 81.54 | 0.96 | 0 | 9.6 | 0 | 0 | 0 |
| 12 Feb | 82.15 | 0.96 | 0 | 9.97 | 0 | 0 | 0 |
| 11 Feb | 82.56 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 83.77 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 84.76 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 85.11 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 85.48 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 85.14 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 84.85 | 0.96 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 81.21 | 0.96 | 0 | 8.85 | 0 | 0 | 0 |
| 1 Feb | 82.03 | 0.96 | 0 | - | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 72 expiring on 28APR2026
Delta for 72 PE is -0.92
Historical price for 72 PE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.05. The strike last trading price was 5, which was 0.45999999999999996 higher than the previous day. The implied volatity was 43.86, the open interest changed by 0 which decreased total open position to 44
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 4.55, which was 0.5999999999999996 higher than the previous day. The implied volatity was 52.79, the open interest changed by 1 which increased total open position to 44
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 3.95, which was -0.46999999999999975 lower than the previous day. The implied volatity was 42.93, the open interest changed by -2 which decreased total open position to 43
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 4.24, which was -0.6600000000000001 lower than the previous day. The implied volatity was 44.32, the open interest changed by -4 which decreased total open position to 45
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 4.9, which was 0.8700000000000001 higher than the previous day. The implied volatity was 48.3, the open interest changed by 2 which increased total open position to 49
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 4.1, which was -0.4300000000000006 lower than the previous day. The implied volatity was 38.72, the open interest changed by -6 which decreased total open position to 49
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 4.61, which was -0.40999999999999925 lower than the previous day. The implied volatity was 40.07, the open interest changed by 2 which increased total open position to 54
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 5.02, which was -2.0300000000000002 lower than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 53
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 7.05, which was 1.12 higher than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 54
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 5.94, which was -0.7399999999999993 lower than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 53
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 6.68, which was 0.59 higher than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 52
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 6.01, which was -6.05 lower than the previous day. The implied volatity was 35.93, the open interest changed by 12 which increased total open position to 50
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 12.06, which was 0.06 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 12.06, which was 0.06 higher than the previous day. The implied volatity was 82.81, the open interest changed by 2 which increased total open position to 37
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 12, which was 1.74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 12, which was 1.74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 12, which was 1.74 higher than the previous day. The implied volatity was 172.47, the open interest changed by 6 which increased total open position to 27
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 10.26, which was 1.19 higher than the previous day. The implied volatity was 47.06, the open interest changed by 1 which increased total open position to 17
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 9.07, which was -0.93 lower than the previous day. The implied volatity was 45.36, the open interest changed by 2 which increased total open position to 16
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 10, which was -1.9 lower than the previous day. The implied volatity was 44.1, the open interest changed by 0 which decreased total open position to 13
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 11.9, which was 4.5 higher than the previous day. The implied volatity was 49.68, the open interest changed by 0 which decreased total open position to 12
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 7.4, which was -1.9 lower than the previous day. The implied volatity was -, 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 7.4, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 7.4, which was -1.9 lower than the previous day. The implied volatity was 40.61, the open interest changed by 0 which decreased total open position to 11
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 9.3, which was -0.54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 9.3, which was -0.54 lower than the previous day. The implied volatity was 40.52, the open interest changed by 0 which decreased total open position to 11
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 9.84, which was 3.59 higher than the previous day. The implied volatity was 45.26, the open interest changed by -3 which decreased total open position to 12
On 12 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 6.25, which was -0.74 lower 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 6.25, which was -0.74 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 6.25, which was -0.74 lower than the previous day. The implied volatity was 42.44, the open interest changed by 0 which decreased total open position to 16
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 6.99, which was 2.39 higher than the previous day. The implied volatity was 45.27, the open interest changed by -1 which decreased total open position to 17
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 4.6, which was -0.44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 4.6, which was -0.44 lower than the previous day. The implied volatity was 40.62, the open interest changed by 0 which decreased total open position to 18
On 4 Mar IDFCFIRSTB was trading at 70.06. The strike last trading price was 5.04, which was 1.04 higher than the previous day. The implied volatity was 41.87, the open interest changed by 2 which increased total open position to 18
On 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 4, which was 0.7 higher than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 15
On 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 37.96, the open interest changed by 4 which increased total open position to 15
On 26 Feb IDFCFIRSTB was trading at 72.81. The strike last trading price was 3.45, which was -1.54 lower than the previous day. The implied volatity was 37.19, the open interest changed by 5 which increased total open position to 11
On 25 Feb IDFCFIRSTB was trading at 70.22. The strike last trading price was 4.99, which was 4.03 higher than the previous day. The implied volatity was 40.35, the open interest changed by 7 which increased total open position to 7
On 24 Feb IDFCFIRSTB was trading at 70.97. The strike last trading price was 0.96, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 23 Feb IDFCFIRSTB was trading at 70.04. The strike last trading price was 0.96, 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 Feb IDFCFIRSTB was trading at 83.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb IDFCFIRSTB was trading at 82.98. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb IDFCFIRSTB was trading at 84.61. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb IDFCFIRSTB was trading at 83.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb IDFCFIRSTB was trading at 82.91. The strike last trading price was 0.96, which was 0 lower than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 0
On 13 Feb IDFCFIRSTB was trading at 81.54. The strike last trading price was 0.96, which was 0 lower than the previous day. The implied volatity was 9.6, the open interest changed by 0 which decreased total open position to 0
On 12 Feb IDFCFIRSTB was trading at 82.15. The strike last trading price was 0.96, which was 0 lower than the previous day. The implied volatity was 9.97, the open interest changed by 0 which decreased total open position to 0
On 11 Feb IDFCFIRSTB was trading at 82.56. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb IDFCFIRSTB was trading at 83.77. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb IDFCFIRSTB was trading at 84.76. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb IDFCFIRSTB was trading at 85.11. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb IDFCFIRSTB was trading at 85.48. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb IDFCFIRSTB was trading at 85.14. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb IDFCFIRSTB was trading at 84.85. The strike last trading price was 0.96, 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 Feb IDFCFIRSTB was trading at 81.21. The strike last trading price was 0.96, which was 0 lower than the previous day. The implied volatity was 8.85, the open interest changed by 0 which decreased total open position to 0
On 1 Feb IDFCFIRSTB was trading at 82.03. The strike last trading price was 0.96, 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
