IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
24 Apr 2026 01:29 PM IST
| IDFCFIRSTB 28-Apr-2026 (4d) 74 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0
Theta: -0.06
Gamma: 0.0285
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 67.05 | 0.1 | 0 | 55.42 | 210 | 17 | 312 | |||||||||
| 23 Apr | 67.83 | 0.11 | -0.039999999999999994 | 46.4 | 106 | -14 | 298 | |||||||||
| 22 Apr | 68.38 | 0.16 | 0 | 43.21 | 119 | -12 | 312 | |||||||||
| 21 Apr | 67.94 | 0.18 | -0.020000000000000018 | 42.73 | 105 | -19 | 322 | |||||||||
| 20 Apr | 67.50 | 0.2 | -0.07 | 45.3 | 172 | -12 | 343 | |||||||||
| 17 Apr | 68.53 | 0.27 | 0.010000000000000009 | 36.48 | 385 | 15 | 354 | |||||||||
| 16 Apr | 67.82 | 0.25 | 0.06 | 37.9 | 460 | 156 | 338 | |||||||||
| 15 Apr | 66.91 | 0.2 | 0.06 | 38.04 | 131 | 6 | 183 | |||||||||
| 13 Apr | 64.86 | 0.14 | -0.04999999999999999 | 39.5 | 208 | -7 | 187 | |||||||||
| 10 Apr | 66.21 | 0.19 | 0.010000000000000009 | 33.88 | 112 | 20 | 193 | |||||||||
| 9 Apr | 65.28 | 0.18 | -0.04 | 36.08 | 130 | -15 | 174 | |||||||||
| 8 Apr | 65.87 | 0.24 | 0.15 | 34.39 | 248 | 32 | 193 | |||||||||
| 7 Apr | 61.19 | 0.09 | -0.02 | 42.09 | 51 | 17 | 162 | |||||||||
| 6 Apr | 61.08 | 0.11 | 0 | 42.42 | 33 | -1 | 136 | |||||||||
| 2 Apr | 60.22 | 0.11 | -0.02 | 40.99 | 100 | 15 | 137 | |||||||||
| 1 Apr | 60.18 | 0.13 | -0.02 | 42.23 | 113 | 33 | 120 | |||||||||
| 30 Mar | 58.85 | 0.16 | -0.16 | 46.37 | 58 | -7 | 85 | |||||||||
| 27 Mar | 61.87 | 0.33 | -0.14 | 42.18 | 61 | 6 | 92 | |||||||||
| 25 Mar | 63.24 | 0.47 | 0 | 40.33 | 83 | 26 | 82 | |||||||||
| 24 Mar | 62.09 | 0.48 | 0.02 | 43.75 | 30 | 3 | 57 | |||||||||
| 23 Mar | 60.24 | 0.46 | -0.12 | 48.55 | 43 | 11 | 55 | |||||||||
| 20 Mar | 62.95 | 0.58 | -0.24 | - | 0 | -2 | 0 | |||||||||
| 19 Mar | 62.61 | 0.58 | -0.24 | 40.36 | 5 | -1 | 45 | |||||||||
| 18 Mar | 65.26 | 0.82 | -0.08 | 36.81 | 46 | 20 | 45 | |||||||||
| 17 Mar | 63.66 | 0.9 | 0.19 | 42.79 | 1 | 0 | 26 | |||||||||
| 16 Mar | 62.81 | 0.71 | -0.44 | - | 12 | -2 | 0 | |||||||||
| 13 Mar | 62.57 | 0.71 | -0.44 | 40.92 | 12 | -1 | 27 | |||||||||
| 12 Mar | 64.78 | 1.15 | -0.21 | 40.33 | 19 | 12 | 28 | |||||||||
| 11 Mar | 66.16 | 1.36 | -0.14 | 38.99 | 14 | -7 | 16 | |||||||||
| 10 Mar | 67.27 | 1.48 | 0 | 35.09 | 22 | 7 | 23 | |||||||||
| 9 Mar | 66.76 | 1.48 | -1.08 | 36.74 | 13 | -3 | 16 | |||||||||
| 6 Mar | 69.98 | 2.56 | -0.2 | - | 0 | 0 | 19 | |||||||||
| 5 Mar | 70.40 | 2.56 | -0.2 | 32.87 | 1 | 0 | 20 | |||||||||
| 4 Mar | 70.06 | 2.76 | -0.73 | 36.54 | 10 | 5 | 20 | |||||||||
| 2 Mar | 71.78 | 3.49 | -0.76 | 34.85 | 4 | -1 | 14 | |||||||||
| 27 Feb | 73.48 | 4.25 | 0.22 | 33.9 | 5 | 2 | 14 | |||||||||
| 26 Feb | 72.81 | 4.03 | 0.54 | 34.13 | 10 | -1 | 12 | |||||||||
| 25 Feb | 70.22 | 3.49 | -1.16 | 39.82 | 15 | 10 | 14 | |||||||||
| 24 Feb | 70.97 | 4.65 | -7.32 | 47.05 | 4 | 3 | 3 | |||||||||
| 23 Feb | 70.04 | 11.97 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 82.98 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 84.61 | 11.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 83.35 | 11.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 82.91 | 11.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 81.54 | 11.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 82.15 | 11.97 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 82.56 | 11.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 83.77 | 11.97 | 0 | - | 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 | 11.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 81.21 | 11.97 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 82.03 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 83.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 83.47 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Idfc First Bank Limited - strike price 74 expiring on 28APR2026
Delta for 74 CE is 0.06
Historical price for 74 CE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 55.42, the open interest changed by 17 which increased total open position to 312
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 0.11, which was -0.039999999999999994 lower than the previous day. The implied volatity was 46.4, the open interest changed by -14 which decreased total open position to 298
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 0.16, which was 0 lower than the previous day. The implied volatity was 43.21, the open interest changed by -12 which decreased total open position to 312
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 0.18, which was -0.020000000000000018 lower than the previous day. The implied volatity was 42.73, the open interest changed by -19 which decreased total open position to 322
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 0.2, which was -0.07 lower than the previous day. The implied volatity was 45.3, the open interest changed by -12 which decreased total open position to 343
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 0.27, which was 0.010000000000000009 higher than the previous day. The implied volatity was 36.48, the open interest changed by 15 which increased total open position to 354
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 0.25, which was 0.06 higher than the previous day. The implied volatity was 37.9, the open interest changed by 156 which increased total open position to 338
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 0.2, which was 0.06 higher than the previous day. The implied volatity was 38.04, the open interest changed by 6 which increased total open position to 183
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 0.14, which was -0.04999999999999999 lower than the previous day. The implied volatity was 39.5, the open interest changed by -7 which decreased total open position to 187
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 0.19, which was 0.010000000000000009 higher than the previous day. The implied volatity was 33.88, the open interest changed by 20 which increased total open position to 193
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 0.18, which was -0.04 lower than the previous day. The implied volatity was 36.08, the open interest changed by -15 which decreased total open position to 174
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 0.24, which was 0.15 higher than the previous day. The implied volatity was 34.39, the open interest changed by 32 which increased total open position to 193
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 0.09, which was -0.02 lower than the previous day. The implied volatity was 42.09, the open interest changed by 17 which increased total open position to 162
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 42.42, the open interest changed by -1 which decreased total open position to 136
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 0.11, which was -0.02 lower than the previous day. The implied volatity was 40.99, the open interest changed by 15 which increased total open position to 137
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 42.23, the open interest changed by 33 which increased total open position to 120
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 0.16, which was -0.16 lower than the previous day. The implied volatity was 46.37, the open interest changed by -7 which decreased total open position to 85
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 0.33, which was -0.14 lower than the previous day. The implied volatity was 42.18, the open interest changed by 6 which increased total open position to 92
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 0.47, which was 0 lower than the previous day. The implied volatity was 40.33, the open interest changed by 26 which increased total open position to 82
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 0.48, which was 0.02 higher than the previous day. The implied volatity was 43.75, the open interest changed by 3 which increased total open position to 57
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 0.46, which was -0.12 lower than the previous day. The implied volatity was 48.55, the open interest changed by 11 which increased total open position to 55
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 0.58, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 19 Mar IDFCFIRSTB was trading at 62.61. The strike last trading price was 0.58, which was -0.24 lower than the previous day. The implied volatity was 40.36, the open interest changed by -1 which decreased total open position to 45
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 0.82, which was -0.08 lower than the previous day. The implied volatity was 36.81, the open interest changed by 20 which increased total open position to 45
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 0.9, which was 0.19 higher than the previous day. The implied volatity was 42.79, the open interest changed by 0 which decreased total open position to 26
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 0.71, which was -0.44 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 0.71, which was -0.44 lower than the previous day. The implied volatity was 40.92, the open interest changed by -1 which decreased total open position to 27
On 12 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 1.15, which was -0.21 lower than the previous day. The implied volatity was 40.33, the open interest changed by 12 which increased total open position to 28
On 11 Mar IDFCFIRSTB was trading at 66.16. The strike last trading price was 1.36, which was -0.14 lower than the previous day. The implied volatity was 38.99, the open interest changed by -7 which decreased total open position to 16
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 1.48, which was 0 lower than the previous day. The implied volatity was 35.09, the open interest changed by 7 which increased total open position to 23
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 1.48, which was -1.08 lower than the previous day. The implied volatity was 36.74, the open interest changed by -3 which decreased total open position to 16
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 2.56, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 2.56, which was -0.2 lower than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 20
On 4 Mar IDFCFIRSTB was trading at 70.06. The strike last trading price was 2.76, which was -0.73 lower than the previous day. The implied volatity was 36.54, the open interest changed by 5 which increased total open position to 20
On 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 3.49, which was -0.76 lower than the previous day. The implied volatity was 34.85, the open interest changed by -1 which decreased total open position to 14
On 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 4.25, which was 0.22 higher than the previous day. The implied volatity was 33.9, the open interest changed by 2 which increased total open position to 14
On 26 Feb IDFCFIRSTB was trading at 72.81. The strike last trading price was 4.03, which was 0.54 higher than the previous day. The implied volatity was 34.13, the open interest changed by -1 which decreased total open position to 12
On 25 Feb IDFCFIRSTB was trading at 70.22. The strike last trading price was 3.49, which was -1.16 lower than the previous day. The implied volatity was 39.82, the open interest changed by 10 which increased total open position to 14
On 24 Feb IDFCFIRSTB was trading at 70.97. The strike last trading price was 4.65, which was -7.32 lower than the previous day. The implied volatity was 47.05, the open interest changed by 3 which increased total open position to 3
On 23 Feb IDFCFIRSTB was trading at 70.04. The strike last trading price was 11.97, which was 0 lower than the previous day. The implied volatity was 2.69, 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 11.97, 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 17 Feb IDFCFIRSTB was trading at 83.35. The strike last trading price was 11.97, 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 16 Feb IDFCFIRSTB was trading at 82.91. The strike last trading price was 11.97, 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 11.97, 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 11.97, 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 11.97, 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 10 Feb IDFCFIRSTB was trading at 83.77. The strike last trading price was 11.97, 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 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 11.97, 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 11.97, 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 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
On 30 Jan IDFCFIRSTB was trading at 83.58. 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
On 29 Jan IDFCFIRSTB was trading at 83.47. 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
| IDFCFIRSTB 28-Apr-2026 (4d) 74 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.02
Gamma: 0.02681
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 67.05 | 6 | -0.2400000000000002 | 42.21 | 8 | 0 | 34 |
| 23 Apr | 67.83 | 6.24 | 0.29000000000000004 | 55.81 | 2 | -1 | 34 |
| 22 Apr | 68.38 | 5.95 | -0.4500000000000002 | 46.28 | 4 | 0 | 35 |
| 21 Apr | 67.94 | 6.4 | -0.5999999999999996 | 55.78 | 1 | 0 | 35 |
| 20 Apr | 67.50 | 7 | 7 | - | 0 | 0 | 35 |
| 17 Apr | 68.53 | 7 | 7 | - | 0 | 0 | 35 |
| 16 Apr | 67.82 | 7 | 7 | 33.16 | 0 | 0 | 35 |
| 15 Apr | 66.91 | 7 | -1.67 | 33.16 | 5 | 0 | 32 |
| 13 Apr | 64.86 | 8.67 | 8.67 | 36.86 | 0 | 0 | 32 |
| 10 Apr | 66.21 | 8.67 | 8.67 | - | 0 | 0 | 32 |
| 9 Apr | 65.28 | 8.67 | 0.87 | 40.78 | 4 | 0 | 33 |
| 8 Apr | 65.87 | 7.83 | -5.56 | 38.57 | 41 | 7 | 33 |
| 7 Apr | 61.19 | 13.39 | 0.49 | 76.25 | 4 | 0 | 26 |
| 6 Apr | 61.08 | 12.9 | -1.55 | - | 0 | 0 | 26 |
| 2 Apr | 60.22 | 12.9 | -1.55 | - | 0 | 0 | 26 |
| 1 Apr | 60.18 | 12.9 | -1.55 | 36.47 | 3 | 1 | 27 |
| 30 Mar | 58.85 | 14.45 | 2.05 | 37.1 | 4 | 0 | 26 |
| 27 Mar | 61.87 | 12.4 | 1.75 | 56.19 | 4 | 3 | 27 |
| 25 Mar | 63.24 | 10.65 | -1.05 | 43.08 | 19 | 17 | 23 |
| 24 Mar | 62.09 | 11.7 | 0.2 | 42.87 | 3 | 2 | 5 |
| 23 Mar | 60.24 | 11.5 | 7.61 | - | 0 | 0 | 3 |
| 20 Mar | 62.95 | 11.5 | 7.61 | - | 0 | 1 | 0 |
| 19 Mar | 62.61 | 11.5 | 7.61 | 51.9 | 1 | 0 | 2 |
| 18 Mar | 65.26 | 3.89 | -0.46 | - | 0 | 0 | 2 |
| 17 Mar | 63.66 | 3.89 | -0.46 | - | 0 | 0 | 2 |
| 16 Mar | 62.81 | 3.89 | -0.46 | - | 0 | 0 | 0 |
| 13 Mar | 62.57 | 3.89 | -0.46 | - | 0 | 0 | 0 |
| 12 Mar | 64.78 | 3.89 | -0.46 | - | 0 | 0 | 0 |
| 11 Mar | 66.16 | 3.89 | -0.46 | - | 0 | 0 | 2 |
| 10 Mar | 67.27 | 3.89 | -0.46 | - | 0 | 0 | 2 |
| 9 Mar | 66.76 | 3.89 | -0.46 | - | 0 | 0 | 2 |
| 6 Mar | 69.98 | 3.89 | -0.46 | - | 0 | 0 | 2 |
| 5 Mar | 70.40 | 3.89 | -0.46 | - | 0 | 0 | 0 |
| 4 Mar | 70.06 | 3.89 | -0.46 | - | 0 | 0 | 2 |
| 2 Mar | 71.78 | 3.89 | -0.46 | - | 0 | 1 | 0 |
| 27 Feb | 73.48 | 3.89 | -0.46 | 35.05 | 5 | 1 | 2 |
| 26 Feb | 72.81 | 4.35 | 3.01 | 36.39 | 1 | 0 | 0 |
| 25 Feb | 70.22 | 1.34 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 70.97 | 1.34 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 70.04 | 1.34 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 82.98 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 84.61 | 1.34 | 0 | 9.44 | 0 | 0 | 0 |
| 17 Feb | 83.35 | 1.34 | 0 | 8.65 | 0 | 0 | 0 |
| 16 Feb | 82.91 | 1.34 | 0 | 9.2 | 0 | 0 | 0 |
| 13 Feb | 81.54 | 1.34 | 0 | 8.34 | 0 | 0 | 0 |
| 12 Feb | 82.15 | 1.34 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 82.56 | 1.34 | 0 | 8.85 | 0 | 0 | 0 |
| 10 Feb | 83.77 | 1.34 | 0 | - | 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 | 1.34 | 0 | 9.45 | 0 | 0 | 0 |
| 2 Feb | 81.21 | 1.34 | 0 | 7.42 | 0 | 0 | 0 |
| 1 Feb | 82.03 | 1.34 | 0 | 8.24 | 0 | 0 | 0 |
| 30 Jan | 83.58 | 1.34 | 0 | 8.68 | 0 | 0 | 0 |
| 29 Jan | 83.47 | 1.34 | 0 | 8.6 | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 74 expiring on 28APR2026
Delta for 74 PE is -0.96
Historical price for 74 PE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.05. The strike last trading price was 6, which was -0.2400000000000002 lower than the previous day. The implied volatity was 42.21, the open interest changed by 0 which decreased total open position to 34
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 6.24, which was 0.29000000000000004 higher than the previous day. The implied volatity was 55.81, the open interest changed by -1 which decreased total open position to 34
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 5.95, which was -0.4500000000000002 lower than the previous day. The implied volatity was 46.28, the open interest changed by 0 which decreased total open position to 35
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 6.4, which was -0.5999999999999996 lower than the previous day. The implied volatity was 55.78, the open interest changed by 0 which decreased total open position to 35
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 7, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 7, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 7, which was 7 higher than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 35
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 7, which was -1.67 lower than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 32
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 8.67, which was 8.67 higher than the previous day. The implied volatity was 36.86, the open interest changed by 0 which decreased total open position to 32
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 8.67, which was 8.67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 8.67, which was 0.87 higher than the previous day. The implied volatity was 40.78, the open interest changed by 0 which decreased total open position to 33
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 7.83, which was -5.56 lower than the previous day. The implied volatity was 38.57, the open interest changed by 7 which increased total open position to 33
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 13.39, which was 0.49 higher than the previous day. The implied volatity was 76.25, the open interest changed by 0 which decreased total open position to 26
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 12.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 12.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 12.9, which was -1.55 lower than the previous day. The implied volatity was 36.47, the open interest changed by 1 which increased total open position to 27
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 14.45, which was 2.05 higher than the previous day. The implied volatity was 37.1, the open interest changed by 0 which decreased total open position to 26
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 12.4, which was 1.75 higher than the previous day. The implied volatity was 56.19, the open interest changed by 3 which increased total open position to 27
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 10.65, which was -1.05 lower than the previous day. The implied volatity was 43.08, the open interest changed by 17 which increased total open position to 23
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 11.7, which was 0.2 higher than the previous day. The implied volatity was 42.87, the open interest changed by 2 which increased total open position to 5
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 11.5, which was 7.61 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 11.5, which was 7.61 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar IDFCFIRSTB was trading at 62.61. The strike last trading price was 11.5, which was 7.61 higher than the previous day. The implied volatity was 51.9, the open interest changed by 0 which decreased total open position to 2
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 3.89, which was -0.46 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 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IDFCFIRSTB was trading at 70.06. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 3.89, which was -0.46 lower than the previous day. The implied volatity was 35.05, the open interest changed by 1 which increased total open position to 2
On 26 Feb IDFCFIRSTB was trading at 72.81. The strike last trading price was 4.35, which was 3.01 higher than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 0
On 25 Feb IDFCFIRSTB was trading at 70.22. The strike last trading price was 1.34, 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 24 Feb IDFCFIRSTB was trading at 70.97. The strike last trading price was 1.34, 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 23 Feb IDFCFIRSTB was trading at 70.04. The strike last trading price was 1.34, 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 1.34, which was 0 lower than the previous day. The implied volatity was 9.44, 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 1.34, which was 0 lower than the previous day. The implied volatity was 8.65, 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 1.34, which was 0 lower than the previous day. The implied volatity was 9.2, 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 1.34, which was 0 lower than the previous day. The implied volatity was 8.34, 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 1.34, 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 1.34, 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 10 Feb IDFCFIRSTB was trading at 83.77. The strike last trading price was 1.34, 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 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 1.34, which was 0 lower than the previous day. The implied volatity was 9.45, 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 1.34, which was 0 lower than the previous day. The implied volatity was 7.42, 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 1.34, which was 0 lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0
On 30 Jan IDFCFIRSTB was trading at 83.58. The strike last trading price was 1.34, which was 0 lower than the previous day. The implied volatity was 8.68, the open interest changed by 0 which decreased total open position to 0
On 29 Jan IDFCFIRSTB was trading at 83.47. The strike last trading price was 1.34, which was 0 lower than the previous day. The implied volatity was 8.6, the open interest changed by 0 which decreased total open position to 0
