IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
24 Apr 2026 01:29 PM IST
| IDFCFIRSTB 28-Apr-2026 (4d) 79 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 67.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 67.83 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 68.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 67.94 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 67.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 68.53 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 67.82 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 66.91 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 64.86 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 66.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 65.28 | 2.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 65.87 | 2.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 61.19 | 2.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 61.08 | 2.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 60.22 | 2.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 60.18 | 2.09 | 0 | 30 | 0 | 0 | 0 | |||||||||
| 30 Mar | 58.85 | 2.09 | 0 | 30 | 0 | 0 | 0 | |||||||||
| 27 Mar | 61.87 | 2.09 | 0 | 24.51 | 0 | 0 | 0 | |||||||||
| 25 Mar | 63.24 | 2.09 | 0 | 21.42 | 0 | 0 | 0 | |||||||||
| 24 Mar | 62.09 | 2.09 | 0 | 22.06 | 0 | 0 | 0 | |||||||||
| 23 Mar | 60.24 | 2.09 | 0 | 24.89 | 0 | 0 | 0 | |||||||||
| 20 Mar | 62.95 | 2.09 | 0 | 19.19 | 0 | 0 | 0 | |||||||||
| 19 Mar | 62.61 | 2.09 | 0 | 19.14 | 0 | 0 | 0 | |||||||||
| 18 Mar | 65.26 | 2.09 | 0 | 16.96 | 0 | 0 | 0 | |||||||||
| 17 Mar | 63.66 | 2.09 | 0 | 18.28 | 0 | 0 | 0 | |||||||||
| 16 Mar | 62.81 | 2.09 | 0 | 18.84 | 0 | 0 | 0 | |||||||||
| 13 Mar | 62.57 | 2.09 | 0 | 18.6 | 0 | 0 | 0 | |||||||||
| 12 Mar | 64.78 | 2.09 | 0 | 15.2 | 0 | 0 | 0 | |||||||||
| 11 Mar | 66.16 | 2.09 | 0 | 14.12 | 0 | 0 | 0 | |||||||||
| 10 Mar | 67.27 | 2.09 | 0 | 12.78 | 0 | 0 | 0 | |||||||||
| 9 Mar | 66.76 | 2.09 | 0 | 13.13 | 0 | 0 | 0 | |||||||||
| 6 Mar | 69.98 | 2.09 | 0 | 8.63 | 0 | 0 | 0 | |||||||||
| 5 Mar | 70.40 | 2.09 | 0 | 8.04 | 0 | 0 | 0 | |||||||||
| 4 Mar | 70.06 | 2.09 | 0 | 8.4 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 71.78 | 2.09 | 0 | 6.42 | 0 | 0 | 0 | |||||||||
| 27 Feb | 73.48 | 2.09 | 0 | 4.75 | 0 | 0 | 0 | |||||||||
| 26 Feb | 72.81 | 2.09 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 70.22 | 2.09 | 0 | 7.74 | 0 | 0 | 0 | |||||||||
For Idfc First Bank Limited - strike price 79 expiring on 28APR2026
Delta for 79 CE is -
Historical price for 79 CE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.05. 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 23 Apr IDFCFIRSTB was trading at 67.83. 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 22 Apr IDFCFIRSTB was trading at 68.38. 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 21 Apr IDFCFIRSTB was trading at 67.94. 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 20 Apr IDFCFIRSTB was trading at 67.50. 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 17 Apr IDFCFIRSTB was trading at 68.53. 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 16 Apr IDFCFIRSTB was trading at 67.82. 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 15 Apr IDFCFIRSTB was trading at 66.91. 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 13 Apr IDFCFIRSTB was trading at 64.86. 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 10 Apr IDFCFIRSTB was trading at 66.21. 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 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 2.09, 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 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 2.09, 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 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 2.09, 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 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 2.09, 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 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 0
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 0
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 0
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 24.89, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 19.19, 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 2.09, which was 0 lower than the previous day. The implied volatity was 19.14, the open interest changed by 0 which decreased total open position to 0
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 16.96, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 18.28, the open interest changed by 0 which decreased total open position to 0
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 18.84, 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 2.09, which was 0 lower than the previous day. The implied volatity was 18.6, 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 2.09, which was 0 lower than the previous day. The implied volatity was 15.2, 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 2.09, which was 0 lower than the previous day. The implied volatity was 14.12, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 12.78, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 13.13, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 8.04, 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 2.09, which was 0 lower than the previous day. The implied volatity was 8.4, the open interest changed by 0 which decreased total open position to 0
On 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 6.42, 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 2.09, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 26 Feb IDFCFIRSTB was trading at 72.81. The strike last trading price was 2.09, 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 25 Feb IDFCFIRSTB was trading at 70.22. The strike last trading price was 2.09, which was 0 lower than the previous day. The implied volatity was 7.74, the open interest changed by 0 which decreased total open position to 0
| IDFCFIRSTB 28-Apr-2026 (4d) 79 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 67.05 | 14.4 | 0 | - | 0 | 0 | 1 |
| 23 Apr | 67.83 | 14.4 | 0 | - | 0 | 0 | 1 |
| 22 Apr | 68.38 | 14.4 | 0 | - | 0 | 0 | 1 |
| 21 Apr | 67.94 | 14.4 | 0 | - | 0 | 0 | 1 |
| 20 Apr | 67.50 | 14.4 | 0 | - | 0 | 0 | 1 |
| 17 Apr | 68.53 | 14.4 | 0 | - | 0 | 0 | 1 |
| 16 Apr | 67.82 | 14.4 | 0 | - | 0 | 0 | 1 |
| 15 Apr | 66.91 | 14.4 | 0 | - | 0 | 0 | 1 |
| 13 Apr | 64.86 | 14.4 | 0 | - | 0 | 0 | 1 |
| 10 Apr | 66.21 | 14.4 | 0 | - | 0 | 0 | 1 |
| 9 Apr | 65.28 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 8 Apr | 65.87 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 7 Apr | 61.19 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 6 Apr | 61.08 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 2 Apr | 60.22 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 1 Apr | 60.18 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 30 Mar | 58.85 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 27 Mar | 61.87 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 25 Mar | 63.24 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 24 Mar | 62.09 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 23 Mar | 60.24 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 20 Mar | 62.95 | 14.4 | 5.18 | - | 0 | 0 | 1 |
| 19 Mar | 62.61 | 14.4 | 5.18 | - | 1 | 0 | 1 |
| 18 Mar | 65.26 | 14.4 | 5.18 | 61.03 | 1 | 0 | 0 |
| 17 Mar | 63.66 | 9.22 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 62.81 | 9.22 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 62.57 | 9.22 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 64.78 | 9.22 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 66.16 | 9.22 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 67.27 | 9.22 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 66.76 | 9.22 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 69.98 | 9.22 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 70.40 | 9.22 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 70.06 | 9.22 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 71.78 | 9.22 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 73.48 | 9.22 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 72.81 | 9.22 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 70.22 | 9.22 | 0 | 0 | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 79 expiring on 28APR2026
Delta for 79 PE is -
Historical price for 79 PE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.05. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 14.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 14.4, which was 5.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar IDFCFIRSTB was trading at 62.61. The strike last trading price was 14.4, which was 5.18 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 14.4, which was 5.18 higher than the previous day. The implied volatity was 61.03, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 9.22, 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 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 9.22, 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 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 9.22, 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 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 9.22, 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 Mar IDFCFIRSTB was trading at 66.16. The strike last trading price was 9.22, 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 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 9.22, 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 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 9.22, 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 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 9.22, 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 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 9.22, 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 9.22, 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 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 9.22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 9.22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb IDFCFIRSTB was trading at 72.81. The strike last trading price was 9.22, 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 25 Feb IDFCFIRSTB was trading at 70.22. The strike last trading price was 9.22, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
