IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
24 Apr 2026 01:29 PM IST
| IDFCFIRSTB 28-Apr-2026 (4d) 82 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.01
Gamma: 0.00331
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 67.05 | 0.01 | 0 | 69.84 | 1 | 0 | 57 | |||||||||
| 23 Apr | 67.83 | 0.01 | 0 | 60.2 | 27 | -9 | 58 | |||||||||
| 22 Apr | 68.38 | 0.01 | 0 | 54.57 | 9 | -5 | 67 | |||||||||
| 21 Apr | 67.94 | 0.01 | -0.04 | 50.46 | 0 | 0 | 72 | |||||||||
| 20 Apr | 67.50 | 0.01 | -0.01 | 50.46 | 3 | -1 | 72 | |||||||||
| 17 Apr | 68.53 | 0.02 | -0.009999999999999998 | 43.63 | 15 | 5 | 73 | |||||||||
| 16 Apr | 67.82 | 0.03 | 0.009999999999999998 | 46.6 | 7 | -6 | 68 | |||||||||
| 15 Apr | 66.91 | 0.02 | 0 | 45 | 12 | 3 | 76 | |||||||||
| 13 Apr | 64.86 | 0.02 | 0 | 47.33 | 34 | -16 | 64 | |||||||||
| 10 Apr | 66.21 | 0.02 | -0.009999999999999998 | 39.74 | 2 | 0 | 82 | |||||||||
| 9 Apr | 65.28 | 0.03 | 0 | 43.42 | 7 | 3 | 82 | |||||||||
| 8 Apr | 65.87 | 0.03 | 0.01 | 40 | 32 | -3 | 75 | |||||||||
| 7 Apr | 61.19 | 0.02 | -0.02 | 49.06 | 23 | 1 | 77 | |||||||||
| 6 Apr | 61.08 | 0.04 | 0.01 | 52.17 | 10 | 1 | 76 | |||||||||
| 2 Apr | 60.22 | 0.03 | -0.01 | 48.2 | 30 | 8 | 84 | |||||||||
| 1 Apr | 60.18 | 0.04 | -0.01 | 49.28 | 46 | 32 | 77 | |||||||||
| 30 Mar | 58.85 | 0.05 | -0.03 | 52.33 | 19 | 3 | 44 | |||||||||
| 27 Mar | 61.87 | 0.08 | -0.05 | 46.14 | 20 | -9 | 41 | |||||||||
| 25 Mar | 63.24 | 0.13 | 0.02 | 44.8 | 1 | 0 | 51 | |||||||||
| 24 Mar | 62.09 | 0.11 | -0.04 | - | 0 | 0 | 51 | |||||||||
| 23 Mar | 60.24 | 0.11 | -0.04 | 49.56 | 1 | 0 | 52 | |||||||||
| 20 Mar | 62.95 | 0.15 | -0.06 | - | 0 | -1 | 0 | |||||||||
| 19 Mar | 62.61 | 0.15 | -0.06 | 42.99 | 4 | -1 | 52 | |||||||||
| 18 Mar | 65.26 | 0.21 | 0.01 | 39.72 | 8 | -4 | 54 | |||||||||
| 17 Mar | 63.66 | 0.2 | -0.04 | 42.4 | 2 | 0 | 58 | |||||||||
| 16 Mar | 62.81 | 0.24 | -0.01 | 45.56 | 19 | -5 | 58 | |||||||||
| 13 Mar | 62.57 | 0.25 | -0.11 | 44.93 | 13 | 8 | 64 | |||||||||
| 12 Mar | 64.78 | 0.34 | -0.12 | 41.96 | 25 | -9 | 55 | |||||||||
| 11 Mar | 66.16 | 0.46 | -0.08 | 42.09 | 15 | 7 | 66 | |||||||||
| 10 Mar | 67.27 | 0.54 | 0.05 | 39.66 | 2 | 1 | 60 | |||||||||
| 9 Mar | 66.76 | 0.49 | -0.36 | 39.64 | 13 | -3 | 59 | |||||||||
| 6 Mar | 69.98 | 0.85 | -0.02 | 37 | 26 | 1 | 62 | |||||||||
| 5 Mar | 70.40 | 0.87 | -0.11 | 35.65 | 43 | -7 | 60 | |||||||||
| 4 Mar | 70.06 | 0.98 | -0.43 | 37.93 | 6 | 0 | 66 | |||||||||
| 2 Mar | 71.78 | 1.41 | -0.01 | 37.76 | 8 | 2 | 68 | |||||||||
| 27 Feb | 73.48 | 1.42 | -0.13 | 32.95 | 55 | 50 | 65 | |||||||||
| 26 Feb | 72.81 | 1.55 | -5.13 | 35.42 | 25 | 8 | 8 | |||||||||
| 25 Feb | 70.22 | 6.68 | 0 | 10.18 | 0 | 0 | 0 | |||||||||
| 24 Feb | 70.97 | 6.68 | 0 | 9.11 | 0 | 0 | 0 | |||||||||
| 23 Feb | 70.04 | 6.68 | 0 | 10.03 | 0 | 0 | 0 | |||||||||
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 82.98 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 84.61 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 83.35 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 82.91 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 81.54 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 82.15 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 82.56 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 83.77 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 84.76 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 85.11 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 85.48 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 85.14 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 84.85 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 81.21 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 82.03 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 83.58 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 83.47 | 6.68 | 0 | - | 0 | 0 | 0 | |||||||||
For Idfc First Bank Limited - strike price 82 expiring on 28APR2026
Delta for 82 CE is 0.01
Historical price for 82 CE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.05. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 69.84, the open interest changed by 0 which decreased total open position to 57
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 60.2, the open interest changed by -9 which decreased total open position to 58
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 54.57, the open interest changed by -5 which decreased total open position to 67
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 0.01, which was -0.04 lower than the previous day. The implied volatity was 50.46, the open interest changed by 0 which decreased total open position to 72
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 50.46, the open interest changed by -1 which decreased total open position to 72
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 0.02, which was -0.009999999999999998 lower than the previous day. The implied volatity was 43.63, the open interest changed by 5 which increased total open position to 73
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 0.03, which was 0.009999999999999998 higher than the previous day. The implied volatity was 46.6, the open interest changed by -6 which decreased total open position to 68
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 45, the open interest changed by 3 which increased total open position to 76
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 47.33, the open interest changed by -16 which decreased total open position to 64
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 0.02, which was -0.009999999999999998 lower than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 82
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 43.42, the open interest changed by 3 which increased total open position to 82
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was 40, the open interest changed by -3 which decreased total open position to 75
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was 49.06, the open interest changed by 1 which increased total open position to 77
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 0.04, which was 0.01 higher than the previous day. The implied volatity was 52.17, the open interest changed by 1 which increased total open position to 76
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 48.2, the open interest changed by 8 which increased total open position to 84
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 49.28, the open interest changed by 32 which increased total open position to 77
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 0.05, which was -0.03 lower than the previous day. The implied volatity was 52.33, the open interest changed by 3 which increased total open position to 44
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 0.08, which was -0.05 lower than the previous day. The implied volatity was 46.14, the open interest changed by -9 which decreased total open position to 41
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 0.13, which was 0.02 higher than the previous day. The implied volatity was 44.8, the open interest changed by 0 which decreased total open position to 51
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 0.11, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 0.11, which was -0.04 lower than the previous day. The implied volatity was 49.56, the open interest changed by 0 which decreased total open position to 52
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 0.15, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 19 Mar IDFCFIRSTB was trading at 62.61. The strike last trading price was 0.15, which was -0.06 lower than the previous day. The implied volatity was 42.99, the open interest changed by -1 which decreased total open position to 52
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 0.21, which was 0.01 higher than the previous day. The implied volatity was 39.72, the open interest changed by -4 which decreased total open position to 54
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 0.2, which was -0.04 lower than the previous day. The implied volatity was 42.4, the open interest changed by 0 which decreased total open position to 58
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 0.24, which was -0.01 lower than the previous day. The implied volatity was 45.56, the open interest changed by -5 which decreased total open position to 58
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 0.25, which was -0.11 lower than the previous day. The implied volatity was 44.93, the open interest changed by 8 which increased total open position to 64
On 12 Mar IDFCFIRSTB was trading at 64.78. The strike last trading price was 0.34, which was -0.12 lower than the previous day. The implied volatity was 41.96, the open interest changed by -9 which decreased total open position to 55
On 11 Mar IDFCFIRSTB was trading at 66.16. The strike last trading price was 0.46, which was -0.08 lower than the previous day. The implied volatity was 42.09, the open interest changed by 7 which increased total open position to 66
On 10 Mar IDFCFIRSTB was trading at 67.27. The strike last trading price was 0.54, which was 0.05 higher than the previous day. The implied volatity was 39.66, the open interest changed by 1 which increased total open position to 60
On 9 Mar IDFCFIRSTB was trading at 66.76. The strike last trading price was 0.49, which was -0.36 lower than the previous day. The implied volatity was 39.64, the open interest changed by -3 which decreased total open position to 59
On 6 Mar IDFCFIRSTB was trading at 69.98. The strike last trading price was 0.85, which was -0.02 lower than the previous day. The implied volatity was 37, the open interest changed by 1 which increased total open position to 62
On 5 Mar IDFCFIRSTB was trading at 70.40. The strike last trading price was 0.87, which was -0.11 lower than the previous day. The implied volatity was 35.65, the open interest changed by -7 which decreased total open position to 60
On 4 Mar IDFCFIRSTB was trading at 70.06. The strike last trading price was 0.98, which was -0.43 lower than the previous day. The implied volatity was 37.93, the open interest changed by 0 which decreased total open position to 66
On 2 Mar IDFCFIRSTB was trading at 71.78. The strike last trading price was 1.41, which was -0.01 lower than the previous day. The implied volatity was 37.76, the open interest changed by 2 which increased total open position to 68
On 27 Feb IDFCFIRSTB was trading at 73.48. The strike last trading price was 1.42, which was -0.13 lower than the previous day. The implied volatity was 32.95, the open interest changed by 50 which increased total open position to 65
On 26 Feb IDFCFIRSTB was trading at 72.81. The strike last trading price was 1.55, which was -5.13 lower than the previous day. The implied volatity was 35.42, the open interest changed by 8 which increased total open position to 8
On 25 Feb IDFCFIRSTB was trading at 70.22. The strike last trading price was 6.68, which was 0 lower than the previous day. The implied volatity was 10.18, 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 6.68, which was 0 lower than the previous day. The implied volatity was 9.11, 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 6.68, which was 0 lower than the previous day. The implied volatity was 10.03, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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 6.68, 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) 82 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 67.05 | 14.1 | 14.1 | - | 0 | 0 | 14 |
| 23 Apr | 67.83 | 14.1 | 14.1 | 81.1 | 0 | 0 | 14 |
| 22 Apr | 68.38 | 14.1 | 0.6099999999999994 | 81.1 | 19 | -6 | 15 |
| 21 Apr | 67.94 | 13.49 | 13.49 | 43.03 | 0 | 0 | 21 |
| 20 Apr | 67.50 | 13.49 | -0.09999999999999964 | 43.03 | 2 | 0 | 22 |
| 17 Apr | 68.53 | 13.59 | -5.91 | 46.73 | 1 | 0 | 23 |
| 16 Apr | 67.82 | 19.5 | 19.5 | - | 0 | 0 | 23 |
| 15 Apr | 66.91 | 19.5 | 19.5 | - | 0 | 0 | 23 |
| 13 Apr | 64.86 | 19.5 | 19.5 | - | 0 | 0 | 23 |
| 10 Apr | 66.21 | 19.5 | 19.5 | - | 0 | 0 | 23 |
| 9 Apr | 65.28 | 19.5 | -0.5 | - | 0 | 0 | 0 |
| 8 Apr | 65.87 | 19.5 | -0.5 | - | 0 | 0 | 23 |
| 7 Apr | 61.19 | 19.5 | -0.5 | - | 0 | 0 | 23 |
| 6 Apr | 61.08 | 19.5 | -0.5 | - | 0 | 0 | 23 |
| 2 Apr | 60.22 | 19.5 | -0.5 | - | 0 | 0 | 23 |
| 1 Apr | 60.18 | 19.5 | -0.5 | - | 0 | 0 | 23 |
| 30 Mar | 58.85 | 19.5 | -0.5 | - | 0 | 2 | 0 |
| 27 Mar | 61.87 | 19.5 | -0.5 | 43.54 | 2 | 1 | 22 |
| 25 Mar | 63.24 | 20 | 1.3 | - | 0 | 0 | 21 |
| 24 Mar | 62.09 | 20 | 1.3 | 70.87 | 1 | 0 | 20 |
| 23 Mar | 60.24 | 18.7 | 1.6 | - | 0 | 0 | 20 |
| 20 Mar | 62.95 | 18.7 | 1.6 | - | 0 | 1 | 0 |
| 19 Mar | 62.61 | 18.7 | 1.6 | 55.4 | 1 | 0 | 19 |
| 18 Mar | 65.26 | 17.1 | -0.7 | 64.18 | 2 | 1 | 18 |
| 17 Mar | 63.66 | 17.8 | -2 | 50.36 | 8 | 7 | 16 |
| 16 Mar | 62.81 | 19.8 | 10.46 | 74.37 | 8 | 6 | 7 |
| 13 Mar | 62.57 | 9.34 | 5.42 | - | 0 | 0 | 0 |
| 12 Mar | 64.78 | 9.34 | 5.42 | - | 0 | 0 | 0 |
| 11 Mar | 66.16 | 9.34 | 5.42 | - | 0 | 0 | 1 |
| 10 Mar | 67.27 | 9.34 | 5.42 | - | 0 | 0 | 1 |
| 9 Mar | 66.76 | 9.34 | 5.42 | - | 0 | 0 | 1 |
| 6 Mar | 69.98 | 9.34 | 5.42 | - | 0 | 0 | 1 |
| 5 Mar | 70.40 | 9.34 | 5.42 | - | 0 | 0 | 0 |
| 4 Mar | 70.06 | 9.34 | 5.42 | - | 0 | 0 | 1 |
| 2 Mar | 71.78 | 9.34 | 5.42 | - | 0 | 1 | 0 |
| 27 Feb | 73.48 | 9.34 | 5.42 | 39.5 | 1 | 0 | 0 |
| 26 Feb | 72.81 | 3.92 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 70.22 | 3.92 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 70.97 | 3.92 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 70.04 | 3.92 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 82.98 | 3.92 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 84.61 | 3.92 | 0 | 3.31 | 0 | 0 | 0 |
| 17 Feb | 83.35 | 3.92 | 0 | 2.3 | 0 | 0 | 0 |
| 16 Feb | 82.91 | 3.92 | 0 | 2.3 | 0 | 0 | 0 |
| 13 Feb | 81.54 | 3.92 | 0 | 1.55 | 0 | 0 | 0 |
| 12 Feb | 82.15 | 3.92 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 82.56 | 3.92 | 0 | 2.11 | 0 | 0 | 0 |
| 10 Feb | 83.77 | 3.92 | 0 | 3.97 | 0 | 0 | 0 |
| 9 Feb | 84.76 | 3.92 | 0 | 3.86 | 0 | 0 | 0 |
| 6 Feb | 85.11 | 3.92 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 85.48 | 3.92 | 0 | 4.07 | 0 | 0 | 0 |
| 4 Feb | 85.14 | 3.92 | 0 | 4.22 | 0 | 0 | 0 |
| 3 Feb | 84.85 | 3.92 | 0 | 3.9 | 0 | 0 | 0 |
| 2 Feb | 81.21 | 3.92 | 0 | 0.87 | 0 | 0 | 0 |
| 1 Feb | 82.03 | 3.92 | 0 | 1.82 | 0 | 0 | 0 |
| 30 Jan | 83.58 | 3.92 | 0 | 2.45 | 0 | 0 | 0 |
| 29 Jan | 83.47 | 0 | 0 | 3.01 | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 82 expiring on 28APR2026
Delta for 82 PE is -
Historical price for 82 PE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.05. The strike last trading price was 14.1, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 14.1, which was 14.1 higher than the previous day. The implied volatity was 81.1, the open interest changed by 0 which decreased total open position to 14
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 14.1, which was 0.6099999999999994 higher than the previous day. The implied volatity was 81.1, the open interest changed by -6 which decreased total open position to 15
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 13.49, which was 13.49 higher than the previous day. The implied volatity was 43.03, the open interest changed by 0 which decreased total open position to 21
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 13.49, which was -0.09999999999999964 lower than the previous day. The implied volatity was 43.03, the open interest changed by 0 which decreased total open position to 22
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 13.59, which was -5.91 lower than the previous day. The implied volatity was 46.73, the open interest changed by 0 which decreased total open position to 23
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 19.5, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 19.5, which was -0.5 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 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was 43.54, the open interest changed by 1 which increased total open position to 22
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 20, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 20, which was 1.3 higher than the previous day. The implied volatity was 70.87, the open interest changed by 0 which decreased total open position to 20
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 18.7, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 18.7, which was 1.6 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 18.7, which was 1.6 higher than the previous day. The implied volatity was 55.4, the open interest changed by 0 which decreased total open position to 19
On 18 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 17.1, which was -0.7 lower than the previous day. The implied volatity was 64.18, the open interest changed by 1 which increased total open position to 18
On 17 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 17.8, which was -2 lower than the previous day. The implied volatity was 50.36, the open interest changed by 7 which increased total open position to 16
On 16 Mar IDFCFIRSTB was trading at 62.81. The strike last trading price was 19.8, which was 10.46 higher than the previous day. The implied volatity was 74.37, the open interest changed by 6 which increased total open position to 7
On 13 Mar IDFCFIRSTB was trading at 62.57. The strike last trading price was 9.34, which was 5.42 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 9.34, which was 5.42 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 9.34, which was 5.42 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 9.34, which was 5.42 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 9.34, which was 5.42 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 9.34, which was 5.42 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 9.34, which was 5.42 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 9.34, which was 5.42 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 9.34, which was 5.42 higher 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 9.34, which was 5.42 higher than the previous day. The implied volatity was 39.5, 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 3.92, 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 3.92, 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 3.92, 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 3.92, 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 3.92, 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 3.92, which was 0 lower than the previous day. The implied volatity was 3.31, 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 3.92, which was 0 lower than the previous day. The implied volatity was 2.3, 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 3.92, which was 0 lower than the previous day. The implied volatity was 2.3, 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 3.92, which was 0 lower than the previous day. The implied volatity was 1.55, 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 3.92, 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 3.92, which was 0 lower than the previous day. The implied volatity was 2.11, 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 3.92, which was 0 lower than the previous day. The implied volatity was 3.97, 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 3.92, which was 0 lower than the previous day. The implied volatity was 3.86, 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 3.92, 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 3.92, which was 0 lower than the previous day. The implied volatity was 4.07, 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 3.92, which was 0 lower than the previous day. The implied volatity was 4.22, 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 3.92, which was 0 lower than the previous day. The implied volatity was 3.9, 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 3.92, which was 0 lower than the previous day. The implied volatity was 0.87, 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 3.92, which was 0 lower than the previous day. The implied volatity was 1.82, 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 3.92, which was 0 lower than the previous day. The implied volatity was 2.45, 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 3.01, the open interest changed by 0 which decreased total open position to 0
