IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
24 Apr 2026 01:30 PM IST
| IDFCFIRSTB 28-Apr-2026 (4d) 78 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.02
Gamma: 0.00941
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 67.11 | 0.03 | 0.009999999999999998 | 63.71 | 27 | -4 | 126 | |||||||||
| 23 Apr | 67.83 | 0.03 | -0.010000000000000002 | 54.18 | 70 | -17 | 125 | |||||||||
| 22 Apr | 68.38 | 0.04 | 0 | 48.83 | 40 | 0 | 142 | |||||||||
| 21 Apr | 67.94 | 0.04 | -0.010000000000000002 | 46.79 | 39 | 6 | 142 | |||||||||
| 20 Apr | 67.50 | 0.05 | -0.009999999999999995 | 47.94 | 68 | -6 | 137 | |||||||||
| 17 Apr | 68.53 | 0.06 | 0 | 39.1 | 136 | 28 | 143 | |||||||||
| 16 Apr | 67.82 | 0.06 | 0.009999999999999995 | 39.4 | 50 | 9 | 115 | |||||||||
| 15 Apr | 66.91 | 0.05 | 0.010000000000000002 | 40.1 | 71 | 58 | 106 | |||||||||
| 13 Apr | 64.86 | 0.04 | -0.010000000000000002 | 42.61 | 22 | 1 | 49 | |||||||||
| 10 Apr | 66.21 | 0.06 | 0 | 36.92 | 50 | 25 | 48 | |||||||||
| 9 Apr | 65.28 | 0.06 | -0.01 | 38.85 | 25 | -1 | 24 | |||||||||
| 8 Apr | 65.87 | 0.08 | 0.04 | 37.07 | 111 | -5 | 25 | |||||||||
| 7 Apr | 61.19 | 0.04 | -0.01 | 45.56 | 46 | 3 | 29 | |||||||||
| 6 Apr | 61.08 | 0.05 | 0 | 45.76 | 10 | 3 | 26 | |||||||||
| 2 Apr | 60.22 | 0.05 | -0.02 | 43.83 | 25 | 1 | 22 | |||||||||
| 1 Apr | 60.18 | 0.07 | 0 | 45.9 | 38 | 6 | 21 | |||||||||
| 30 Mar | 58.85 | 0.07 | -0.33 | 47.73 | 35 | 6 | 13 | |||||||||
| 27 Mar | 61.87 | 0.4 | 0 | - | 0 | 0 | 7 | |||||||||
| 25 Mar | 63.24 | 0.4 | 0 | - | 0 | 0 | 7 | |||||||||
| 24 Mar | 62.09 | 0.4 | 0 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 60.24 | 0.4 | 0 | 55.56 | 1 | 0 | 7 | |||||||||
| 20 Mar | 62.95 | 0.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 62.61 | 0.4 | 0 | - | 1 | 0 | 7 | |||||||||
| 18 Mar | 65.26 | 0.4 | 0 | 37.88 | 1 | 0 | 6 | |||||||||
| 17 Mar | 63.66 | 0.4 | -0.2 | - | 4 | 0 | 6 | |||||||||
| 16 Mar | 62.81 | 0.4 | -0.2 | 43.51 | 4 | 0 | 7 | |||||||||
| 13 Mar | 62.57 | 0.6 | -0.2 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 64.78 | 0.6 | -0.2 | 40.54 | 2 | -1 | 6 | |||||||||
| 11 Mar | 66.16 | 0.8 | 0 | 40.63 | 5 | 3 | 8 | |||||||||
| 10 Mar | 67.27 | 0.8 | -0.05 | 36.65 | 1 | 0 | 4 | |||||||||
| 9 Mar | 66.76 | 0.85 | -1.4 | 38.21 | 4 | 2 | 3 | |||||||||
| 6 Mar | 69.98 | 2.25 | 0 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 70.40 | 2.25 | 0 | - | 1 | 0 | 0 | |||||||||
| 4 Mar | 70.06 | 2.25 | 0 | - | 1 | 0 | 1 | |||||||||
| 2 Mar | 71.78 | 2.25 | 0 | 36.52 | 1 | 0 | 2 | |||||||||
| 27 Feb | 73.48 | 2.25 | 0 | 30.65 | 1 | 0 | 1 | |||||||||
| 26 Feb | 72.81 | 2.25 | -6.85 | 32.18 | 1 | 0 | 0 | |||||||||
| 25 Feb | 70.22 | 9.1 | 0 | 6.92 | 0 | 0 | 0 | |||||||||
| 24 Feb | 70.97 | 9.1 | 0 | 6.03 | 0 | 0 | 0 | |||||||||
| 23 Feb | 70.04 | 9.1 | 0 | 6.84 | 0 | 0 | 0 | |||||||||
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 82.98 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 84.61 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 83.35 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 82.91 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 81.54 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 82.15 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 82.56 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 83.77 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 84.76 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 85.11 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 85.48 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 85.14 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 84.85 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 81.21 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 82.03 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 83.58 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 83.47 | 9.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Idfc First Bank Limited - strike price 78 expiring on 28APR2026
Delta for 78 CE is 0.02
Historical price for 78 CE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.11. The strike last trading price was 0.03, which was 0.009999999999999998 higher than the previous day. The implied volatity was 63.71, the open interest changed by -4 which decreased total open position to 126
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 0.03, which was -0.010000000000000002 lower than the previous day. The implied volatity was 54.18, the open interest changed by -17 which decreased total open position to 125
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 48.83, the open interest changed by 0 which decreased total open position to 142
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 0.04, which was -0.010000000000000002 lower than the previous day. The implied volatity was 46.79, the open interest changed by 6 which increased total open position to 142
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 0.05, which was -0.009999999999999995 lower than the previous day. The implied volatity was 47.94, the open interest changed by -6 which decreased total open position to 137
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 39.1, the open interest changed by 28 which increased total open position to 143
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 0.06, which was 0.009999999999999995 higher than the previous day. The implied volatity was 39.4, the open interest changed by 9 which increased total open position to 115
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 0.05, which was 0.010000000000000002 higher than the previous day. The implied volatity was 40.1, the open interest changed by 58 which increased total open position to 106
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 0.04, which was -0.010000000000000002 lower than the previous day. The implied volatity was 42.61, the open interest changed by 1 which increased total open position to 49
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 36.92, the open interest changed by 25 which increased total open position to 48
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 38.85, the open interest changed by -1 which decreased total open position to 24
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 0.08, which was 0.04 higher than the previous day. The implied volatity was 37.07, the open interest changed by -5 which decreased total open position to 25
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 45.56, the open interest changed by 3 which increased total open position to 29
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 45.76, the open interest changed by 3 which increased total open position to 26
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 43.83, the open interest changed by 1 which increased total open position to 22
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 45.9, the open interest changed by 6 which increased total open position to 21
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 0.07, which was -0.33 lower than the previous day. The implied volatity was 47.73, the open interest changed by 6 which increased total open position to 13
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 55.56, the open interest changed by 0 which decreased total open position to 7
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 0.4, 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 19 Mar IDFCFIRSTB was trading at 62.61. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 37.88, the open interest changed by 0 which decreased total open position to 6
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 0.4, 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 6
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 7
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 0.6, 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 0
On 12 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 40.54, the open interest changed by -1 which decreased total open position to 6
On 11 Mar IDFCFIRSTB was trading at 66.16. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 40.63, the open interest changed by 3 which increased total open position to 8
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 36.65, the open interest changed by 0 which decreased total open position to 4
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 0.85, which was -1.4 lower than the previous day. The implied volatity was 38.21, the open interest changed by 2 which increased total open position to 3
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IDFCFIRSTB was trading at 70.06. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 36.52, the open interest changed by 0 which decreased total open position to 2
On 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 1
On 26 Feb IDFCFIRSTB was trading at 72.81. The strike last trading price was 2.25, which was -6.85 lower than the previous day. The implied volatity was 32.18, 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 9.1, which was 0 lower than the previous day. The implied volatity was 6.92, 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 9.1, which was 0 lower than the previous day. The implied volatity was 6.03, 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 9.1, which was 0 lower than the previous day. The implied volatity was 6.84, 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 9.1, 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 18 Feb IDFCFIRSTB was trading at 84.61. The strike last trading price was 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 Feb IDFCFIRSTB was trading at 85.11. The strike last trading price was 9.1, 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 Feb IDFCFIRSTB was trading at 85.48. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb IDFCFIRSTB was trading at 85.14. The strike last trading price was 9.1, 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 3 Feb IDFCFIRSTB was trading at 84.85. The strike last trading price was 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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) 78 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 67.11 | 9.75 | 9.75 | - | 0 | 0 | 15 |
| 23 Apr | 67.83 | 9.75 | 9.75 | 55.07 | 0 | 0 | 15 |
| 22 Apr | 68.38 | 9.75 | 0.25 | 55.07 | 1 | 0 | 16 |
| 21 Apr | 67.94 | 9.5 | 9.5 | - | 0 | 0 | 16 |
| 20 Apr | 67.50 | 9.5 | 9.5 | - | 0 | 0 | 16 |
| 17 Apr | 68.53 | 9.5 | 9.5 | 38.78 | 0 | 0 | 16 |
| 16 Apr | 67.82 | 9.5 | -2.58 | 38.78 | 6 | -5 | 16 |
| 15 Apr | 66.91 | 12.08 | 12.08 | - | 0 | 0 | 21 |
| 13 Apr | 64.86 | 12.08 | 12.08 | - | 0 | 0 | 21 |
| 10 Apr | 66.21 | 12.08 | 12.08 | - | 0 | 0 | 21 |
| 9 Apr | 65.28 | 12.08 | -0.07 | 3127.18 | 4 | -1 | 21 |
| 8 Apr | 65.87 | 12.15 | -5.73 | 61.84 | 2 | -1 | 23 |
| 7 Apr | 61.19 | 17.88 | 1.89 | - | 0 | 0 | 24 |
| 6 Apr | 61.08 | 17.88 | 1.89 | - | 0 | 0 | 24 |
| 2 Apr | 60.22 | 17.88 | 1.89 | - | 0 | 0 | 24 |
| 1 Apr | 60.18 | 17.88 | 1.89 | - | 0 | 0 | 24 |
| 30 Mar | 58.85 | 17.88 | 1.89 | 35.46 | 3 | 0 | 24 |
| 27 Mar | 61.87 | 15.99 | 1.59 | 55.3 | 7 | 6 | 23 |
| 25 Mar | 63.24 | 14.4 | 0.1 | 47.1 | 4 | 3 | 16 |
| 24 Mar | 62.09 | 14.3 | 4.3 | - | 0 | 0 | 13 |
| 23 Mar | 60.24 | 14.3 | 4.3 | - | 0 | 0 | 13 |
| 20 Mar | 62.95 | 14.3 | 4.3 | 29.31 | 12 | 11 | 12 |
| 19 Mar | 62.61 | 10 | 7.6 | - | 0 | 0 | 1 |
| 18 Mar | 65.26 | 10 | 7.6 | - | 0 | 0 | 1 |
| 17 Mar | 63.66 | 10 | 7.6 | - | 0 | 0 | 1 |
| 16 Mar | 62.81 | 10 | 7.6 | - | 0 | 0 | 0 |
| 13 Mar | 62.57 | 10 | 7.6 | - | 0 | 0 | 0 |
| 12 Mar | 64.78 | 10 | 7.6 | - | 0 | 0 | 0 |
| 11 Mar | 66.16 | 10 | 7.6 | - | 0 | 0 | 1 |
| 10 Mar | 67.27 | 10 | 7.6 | - | 0 | 0 | 1 |
| 9 Mar | 66.76 | 10 | 7.6 | - | 0 | 0 | 1 |
| 6 Mar | 69.98 | 10 | 7.6 | - | 0 | 0 | 1 |
| 5 Mar | 70.40 | 10 | 7.6 | - | 0 | 0 | 0 |
| 4 Mar | 70.06 | 10 | 7.6 | - | 0 | 0 | 1 |
| 2 Mar | 71.78 | 10 | 7.6 | - | 0 | 0 | 0 |
| 27 Feb | 73.48 | 10 | 7.6 | - | 0 | 0 | 1 |
| 26 Feb | 72.81 | 10 | 7.6 | - | 0 | 0 | 1 |
| 25 Feb | 70.22 | 10 | 7.6 | - | 0 | 0 | 1 |
| 24 Feb | 70.97 | 10 | 7.6 | - | 0 | 0 | 1 |
| 23 Feb | 70.04 | 10 | 7.6 | 50.54 | 1 | 0 | 0 |
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 82.98 | 2.4 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 84.61 | 2.4 | 0 | 7.85 | 0 | 0 | 0 |
| 17 Feb | 83.35 | 2.4 | 0 | 5.23 | 0 | 0 | 0 |
| 16 Feb | 82.91 | 2.4 | 0 | 4.84 | 0 | 0 | 0 |
| 13 Feb | 81.54 | 2.4 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 82.15 | 2.4 | 0 | 4.89 | 0 | 0 | 0 |
| 11 Feb | 82.56 | 2.4 | 0 | 5.82 | 0 | 0 | 0 |
| 10 Feb | 83.77 | 2.4 | 0 | 6.71 | 0 | 0 | 0 |
| 9 Feb | 84.76 | 2.4 | 0 | 7.16 | 0 | 0 | 0 |
| 6 Feb | 85.11 | 2.4 | 0 | 7.46 | 0 | 0 | 0 |
| 5 Feb | 85.48 | 2.4 | 0 | 7.36 | 0 | 0 | 0 |
| 4 Feb | 85.14 | 2.4 | 0 | 7.34 | 0 | 0 | 0 |
| 3 Feb | 84.85 | 2.4 | 0 | 7.04 | 0 | 0 | 0 |
| 2 Feb | 81.21 | 2.4 | 0 | 4.17 | 0 | 0 | 0 |
| 1 Feb | 82.03 | 2.4 | 0 | 6.13 | 0 | 0 | 0 |
| 30 Jan | 83.58 | 2.4 | 0 | 5.64 | 0 | 0 | 0 |
| 29 Jan | 83.47 | 2.4 | 0 | 5.57 | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 78 expiring on 28APR2026
Delta for 78 PE is -
Historical price for 78 PE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.11. The strike last trading price was 9.75, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 9.75, which was 9.75 higher than the previous day. The implied volatity was 55.07, the open interest changed by 0 which decreased total open position to 15
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 9.75, which was 0.25 higher than the previous day. The implied volatity was 55.07, the open interest changed by 0 which decreased total open position to 16
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 9.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 9.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 9.5, which was 9.5 higher than the previous day. The implied volatity was 38.78, the open interest changed by 0 which decreased total open position to 16
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 9.5, which was -2.58 lower than the previous day. The implied volatity was 38.78, the open interest changed by -5 which decreased total open position to 16
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 12.08, which was 12.08 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 12.08, which was 12.08 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 12.08, which was 12.08 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 12.08, which was -0.07 lower than the previous day. The implied volatity was 3127.18, the open interest changed by -1 which decreased total open position to 21
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 12.15, which was -5.73 lower than the previous day. The implied volatity was 61.84, the open interest changed by -1 which decreased total open position to 23
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 17.88, which was 1.89 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 17.88, which was 1.89 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 17.88, which was 1.89 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 17.88, which was 1.89 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 17.88, which was 1.89 higher than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 24
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 15.99, which was 1.59 higher than the previous day. The implied volatity was 55.3, the open interest changed by 6 which increased total open position to 23
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 14.4, which was 0.1 higher than the previous day. The implied volatity was 47.1, the open interest changed by 3 which increased total open position to 16
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 14.3, which was 4.3 higher than the previous day. The implied volatity was -, 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 14.3, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 14.3, which was 4.3 higher than the previous day. The implied volatity was 29.31, the open interest changed by 11 which increased total open position to 12
On 19 Mar IDFCFIRSTB was trading at 62.61. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IDFCFIRSTB was trading at 66.16. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 10, which was 7.6 higher 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 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb IDFCFIRSTB was trading at 72.81. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb IDFCFIRSTB was trading at 70.22. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb IDFCFIRSTB was trading at 70.97. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb IDFCFIRSTB was trading at 70.04. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was 50.54, 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 2.4, 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 18 Feb IDFCFIRSTB was trading at 84.61. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 7.85, 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 2.4, which was 0 lower than the previous day. The implied volatity was 5.23, 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 2.4, which was 0 lower than the previous day. The implied volatity was 4.84, 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 2.4, 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 2.4, which was 0 lower than the previous day. The implied volatity was 4.89, 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 2.4, which was 0 lower than the previous day. The implied volatity was 5.82, 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 2.4, which was 0 lower than the previous day. The implied volatity was 6.71, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.16, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.46, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.36, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.34, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.04, 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 2.4, which was 0 lower than the previous day. The implied volatity was 4.17, 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 2.4, which was 0 lower than the previous day. The implied volatity was 6.13, 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 2.4, which was 0 lower than the previous day. The implied volatity was 5.64, 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 2.4, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
