IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
24 Apr 2026 01:30 PM IST
| IDFCFIRSTB 28-Apr-2026 (4d) 84 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.01
Gamma: 0.00277
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 67.11 | 0.01 | 0 | 77.21 | 4 | -1 | 12 | |||||||||
| 23 Apr | 67.83 | 0.01 | -0.019999999999999997 | 66.71 | 8 | -7 | 14 | |||||||||
| 22 Apr | 68.38 | 0.03 | -0.020000000000000004 | - | 0 | 0 | 21 | |||||||||
| 21 Apr | 67.94 | 0.03 | -0.020000000000000004 | - | 0 | 0 | 21 | |||||||||
| 20 Apr | 67.50 | 0.03 | -0.020000000000000004 | - | 0 | 0 | 21 | |||||||||
| 17 Apr | 68.53 | 0.03 | -0.020000000000000004 | - | 0 | 0 | 21 | |||||||||
| 16 Apr | 67.82 | 0.03 | -0.020000000000000004 | - | 0 | 0 | 21 | |||||||||
| 15 Apr | 66.91 | 0.03 | -0.020000000000000004 | - | 0 | 0 | 21 | |||||||||
| 13 Apr | 64.86 | 0.03 | -0.020000000000000004 | - | 0 | 0 | 21 | |||||||||
| 10 Apr | 66.21 | 0.03 | -0.020000000000000004 | - | 0 | 0 | 21 | |||||||||
| 9 Apr | 65.28 | 0.03 | 0.01 | 47.37 | 15 | 2 | 21 | |||||||||
| 8 Apr | 65.87 | 0.02 | 0 | 41.79 | 5 | 3 | 18 | |||||||||
| 7 Apr | 61.19 | 0.02 | 0 | - | 0 | 0 | 15 | |||||||||
| 6 Apr | 61.08 | 0.02 | 0 | - | 21 | -9 | 25 | |||||||||
| 2 Apr | 60.22 | 0.02 | 0 | 49.06 | 23 | 20 | 33 | |||||||||
| 1 Apr | 60.18 | 0.02 | -0.05 | 48.29 | 12 | 11 | 12 | |||||||||
| 30 Mar | 58.85 | 0.07 | 0.01 | - | 1 | 0 | 1 | |||||||||
| 27 Mar | 61.87 | 0.06 | -5.59 | 47.41 | 1 | 0 | 0 | |||||||||
| 25 Mar | 63.24 | 5.65 | 0 | 27.44 | 0 | 0 | 0 | |||||||||
| 24 Mar | 62.09 | 5.65 | 0 | 27.57 | 0 | 0 | 0 | |||||||||
| 23 Mar | 60.24 | 5.65 | 0 | 30 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 62.95 | 5.65 | 0 | 24.95 | 0 | 0 | 0 | |||||||||
| 19 Mar | 62.61 | 5.65 | 0 | 24.9 | 0 | 0 | 0 | |||||||||
| 18 Mar | 65.26 | 5.65 | 0 | 21.69 | 0 | 0 | 0 | |||||||||
| 17 Mar | 63.66 | 5.65 | 0 | 22.48 | 0 | 0 | 0 | |||||||||
| 16 Mar | 62.81 | 5.65 | 0 | 24.66 | 0 | 0 | 0 | |||||||||
| 13 Mar | 62.57 | 5.65 | 0 | 24.5 | 0 | 0 | 0 | |||||||||
| 12 Mar | 64.78 | 5.65 | 0 | 21.24 | 0 | 0 | 0 | |||||||||
| 11 Mar | 66.16 | 5.65 | 0 | 18.71 | 0 | 0 | 0 | |||||||||
| 10 Mar | 67.27 | 5.65 | 0 | 17.48 | 0 | 0 | 0 | |||||||||
| 9 Mar | 66.76 | 5.65 | 0 | 17.89 | 0 | 0 | 0 | |||||||||
| 6 Mar | 69.98 | 5.65 | 0 | 13.61 | 0 | 0 | 0 | |||||||||
| 5 Mar | 70.40 | 5.65 | 0 | 13.02 | 0 | 0 | 0 | |||||||||
| 4 Mar | 70.06 | 5.65 | 0 | 13.35 | 0 | 0 | 0 | |||||||||
| 2 Mar | 71.78 | 5.65 | 0 | 10.6 | 0 | 0 | 0 | |||||||||
| 27 Feb | 73.48 | 5.65 | 0 | 9.08 | 0 | 0 | 0 | |||||||||
| 26 Feb | 72.81 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 70.22 | 5.65 | 0 | 12.61 | 0 | 0 | 0 | |||||||||
| 24 Feb | 70.97 | 5.65 | 0 | 11.92 | 0 | 0 | 0 | |||||||||
| 23 Feb | 70.04 | 5.65 | 0 | 12.43 | 0 | 0 | 0 | |||||||||
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 82.98 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 84.61 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 83.35 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 82.91 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 81.54 | 5.65 | 0 | 1.58 | 0 | 0 | 0 | |||||||||
| 12 Feb | 82.15 | 5.65 | 0 | 0.53 | 0 | 0 | 0 | |||||||||
| 11 Feb | 82.56 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 83.77 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 84.76 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 85.11 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 85.48 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 85.14 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 84.85 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 81.21 | 5.65 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 1 Feb | 82.03 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 83.58 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 83.47 | 5.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Idfc First Bank Limited - strike price 84 expiring on 28APR2026
Delta for 84 CE is 0.01
Historical price for 84 CE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.11. The strike last trading price was 0.01, which was 0 lower than the previous day. The implied volatity was 77.21, the open interest changed by -1 which decreased total open position to 12
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 0.01, which was -0.019999999999999997 lower than the previous day. The implied volatity was 66.71, the open interest changed by -7 which decreased total open position to 14
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 0.03, which was -0.020000000000000004 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 0.03, which was -0.020000000000000004 lower than the previous day. The implied volatity was -, 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 0.03, which was -0.020000000000000004 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 0.03, which was -0.020000000000000004 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 0.03, which was -0.020000000000000004 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 0.03, which was -0.020000000000000004 lower 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 0.03, which was -0.020000000000000004 lower 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 0.03, which was -0.020000000000000004 lower 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 0.03, which was 0.01 higher than the previous day. The implied volatity was 47.37, the open interest changed by 2 which increased total open position to 21
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 41.79, the open interest changed by 3 which increased total open position to 18
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 25
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 49.06, the open interest changed by 20 which increased total open position to 33
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 0.02, which was -0.05 lower than the previous day. The implied volatity was 48.29, the open interest changed by 11 which increased total open position to 12
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 0.07, which was 0.01 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 0.06, which was -5.59 lower than the previous day. The implied volatity was 47.41, 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 5.65, which was 0 lower than the previous day. The implied volatity was 27.44, 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 5.65, which was 0 lower than the previous day. The implied volatity was 27.57, 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 5.65, 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 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 24.95, 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 5.65, which was 0 lower than the previous day. The implied volatity was 24.9, 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 5.65, which was 0 lower than the previous day. The implied volatity was 21.69, 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 5.65, which was 0 lower than the previous day. The implied volatity was 22.48, 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 5.65, which was 0 lower than the previous day. The implied volatity was 24.66, 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 5.65, which was 0 lower than the previous day. The implied volatity was 24.5, 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 5.65, which was 0 lower than the previous day. The implied volatity was 21.24, 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 5.65, which was 0 lower than the previous day. The implied volatity was 18.71, 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 5.65, which was 0 lower than the previous day. The implied volatity was 17.48, 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 5.65, which was 0 lower than the previous day. The implied volatity was 17.89, 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 5.65, which was 0 lower than the previous day. The implied volatity was 13.61, 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 5.65, which was 0 lower than the previous day. The implied volatity was 13.02, 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 5.65, which was 0 lower than the previous day. The implied volatity was 13.35, 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 5.65, which was 0 lower than the previous day. The implied volatity was 10.6, 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 5.65, which was 0 lower than the previous day. The implied volatity was 9.08, 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 5.65, 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 5.65, which was 0 lower than the previous day. The implied volatity was 12.61, 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 5.65, which was 0 lower than the previous day. The implied volatity was 11.92, 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 5.65, which was 0 lower than the previous day. The implied volatity was 12.43, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, which was 0 lower than the previous day. The implied volatity was 1.58, 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 5.65, which was 0 lower than the previous day. The implied volatity was 0.53, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, which was 0 lower than the previous day. The implied volatity was 0.09, 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 5.65, 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 5.65, 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 5.65, 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) 84 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -0.03
Gamma: 0.00874
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 67.11 | 15.5 | -0.1999999999999993 | 91.18 | 6 | 0 | 27 |
| 23 Apr | 67.83 | 15.7 | 15.7 | 48.5 | 0 | 0 | 27 |
| 22 Apr | 68.38 | 15.7 | -0.6099999999999994 | 48.5 | 2 | 0 | 27 |
| 21 Apr | 67.94 | 16.31 | 16.31 | 73.45 | 0 | 0 | 27 |
| 20 Apr | 67.50 | 16.31 | -2.460000000000001 | 73.45 | 5 | 1 | 27 |
| 17 Apr | 68.53 | 18.76 | 18.76 | - | 0 | 0 | 26 |
| 16 Apr | 67.82 | 18.76 | 18.76 | - | 0 | 0 | 26 |
| 15 Apr | 66.91 | 18.76 | 18.76 | - | 0 | 0 | 26 |
| 13 Apr | 64.86 | 18.76 | 0.4700000000000024 | 52.23 | 13 | -1 | 26 |
| 10 Apr | 66.21 | 18.29 | 18.29 | - | 0 | 0 | 27 |
| 9 Apr | 65.28 | 18.29 | 0.79 | 55.79 | 2 | 0 | 27 |
| 8 Apr | 65.87 | 17.5 | -6.95 | 51.47 | 7 | -1 | 28 |
| 7 Apr | 61.19 | 24.45 | 2.85 | - | 0 | 0 | 29 |
| 6 Apr | 61.08 | 24.45 | 2.85 | - | 0 | 0 | 29 |
| 2 Apr | 60.22 | 24.45 | 2.85 | - | 0 | 0 | 29 |
| 1 Apr | 60.18 | 24.45 | 2.85 | - | 0 | 0 | 29 |
| 30 Mar | 58.85 | 24.45 | 2.85 | - | 4 | 2 | 27 |
| 27 Mar | 61.87 | 21.6 | 1.36 | 58.22 | 20 | 18 | 23 |
| 25 Mar | 63.24 | 20.15 | -1.25 | 51.13 | 11 | -8 | 4 |
| 24 Mar | 62.09 | 21.4 | 0.9 | 56.47 | 12 | 8 | 10 |
| 23 Mar | 60.24 | 20.5 | 15.63 | - | 0 | 0 | 2 |
| 20 Mar | 62.95 | 20.5 | 15.63 | 58.85 | 2 | 0 | 0 |
| 19 Mar | 62.61 | 4.87 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 65.26 | 4.87 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 63.66 | 4.87 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 62.81 | 4.87 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 62.57 | 4.87 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 64.78 | 4.87 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 66.16 | 4.87 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 67.27 | 4.87 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 66.76 | 4.87 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 69.98 | 4.87 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 70.40 | 4.87 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 70.06 | 4.87 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 71.78 | 4.87 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 73.48 | 4.87 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 72.81 | 4.87 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 70.22 | 4.87 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 70.97 | 4.87 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 70.04 | 4.87 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 83.51 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 82.98 | 4.87 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 84.61 | 4.87 | 0 | 0.55 | 0 | 0 | 0 |
| 17 Feb | 83.35 | 4.87 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 82.91 | 4.87 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 81.54 | 4.87 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 82.15 | 4.87 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 82.56 | 4.87 | 0 | 0.43 | 0 | 0 | 0 |
| 10 Feb | 83.77 | 4.87 | 0 | 2.29 | 0 | 0 | 0 |
| 9 Feb | 84.76 | 4.87 | 0 | 2.23 | 0 | 0 | 0 |
| 6 Feb | 85.11 | 4.87 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 85.48 | 4.87 | 0 | 2.59 | 0 | 0 | 0 |
| 4 Feb | 85.14 | 4.87 | 0 | 2.6 | 0 | 0 | 0 |
| 3 Feb | 84.85 | 4.87 | 0 | 2.28 | 0 | 0 | 0 |
| 2 Feb | 81.21 | 4.87 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 82.03 | 4.87 | 0 | 1.46 | 0 | 0 | 0 |
| 30 Jan | 83.58 | 4.87 | 0 | 1.56 | 0 | 0 | 0 |
| 29 Jan | 83.47 | 4.87 | 0 | 0.9 | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 84 expiring on 28APR2026
Delta for 84 PE is -0.97
Historical price for 84 PE is as follows
On 24 Apr IDFCFIRSTB was trading at 67.11. The strike last trading price was 15.5, which was -0.1999999999999993 lower than the previous day. The implied volatity was 91.18, the open interest changed by 0 which decreased total open position to 27
On 23 Apr IDFCFIRSTB was trading at 67.83. The strike last trading price was 15.7, which was 15.7 higher than the previous day. The implied volatity was 48.5, the open interest changed by 0 which decreased total open position to 27
On 22 Apr IDFCFIRSTB was trading at 68.38. The strike last trading price was 15.7, which was -0.6099999999999994 lower than the previous day. The implied volatity was 48.5, the open interest changed by 0 which decreased total open position to 27
On 21 Apr IDFCFIRSTB was trading at 67.94. The strike last trading price was 16.31, which was 16.31 higher than the previous day. The implied volatity was 73.45, the open interest changed by 0 which decreased total open position to 27
On 20 Apr IDFCFIRSTB was trading at 67.50. The strike last trading price was 16.31, which was -2.460000000000001 lower than the previous day. The implied volatity was 73.45, the open interest changed by 1 which increased total open position to 27
On 17 Apr IDFCFIRSTB was trading at 68.53. The strike last trading price was 18.76, which was 18.76 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 16 Apr IDFCFIRSTB was trading at 67.82. The strike last trading price was 18.76, which was 18.76 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 15 Apr IDFCFIRSTB was trading at 66.91. The strike last trading price was 18.76, which was 18.76 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 13 Apr IDFCFIRSTB was trading at 64.86. The strike last trading price was 18.76, which was 0.4700000000000024 higher than the previous day. The implied volatity was 52.23, the open interest changed by -1 which decreased total open position to 26
On 10 Apr IDFCFIRSTB was trading at 66.21. The strike last trading price was 18.29, which was 18.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Apr IDFCFIRSTB was trading at 65.28. The strike last trading price was 18.29, which was 0.79 higher than the previous day. The implied volatity was 55.79, the open interest changed by 0 which decreased total open position to 27
On 8 Apr IDFCFIRSTB was trading at 65.87. The strike last trading price was 17.5, which was -6.95 lower than the previous day. The implied volatity was 51.47, the open interest changed by -1 which decreased total open position to 28
On 7 Apr IDFCFIRSTB was trading at 61.19. The strike last trading price was 24.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Apr IDFCFIRSTB was trading at 61.08. The strike last trading price was 24.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 2 Apr IDFCFIRSTB was trading at 60.22. The strike last trading price was 24.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 1 Apr IDFCFIRSTB was trading at 60.18. The strike last trading price was 24.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 30 Mar IDFCFIRSTB was trading at 58.85. The strike last trading price was 24.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 27
On 27 Mar IDFCFIRSTB was trading at 61.87. The strike last trading price was 21.6, which was 1.36 higher than the previous day. The implied volatity was 58.22, the open interest changed by 18 which increased total open position to 23
On 25 Mar IDFCFIRSTB was trading at 63.24. The strike last trading price was 20.15, which was -1.25 lower than the previous day. The implied volatity was 51.13, the open interest changed by -8 which decreased total open position to 4
On 24 Mar IDFCFIRSTB was trading at 62.09. The strike last trading price was 21.4, which was 0.9 higher than the previous day. The implied volatity was 56.47, the open interest changed by 8 which increased total open position to 10
On 23 Mar IDFCFIRSTB was trading at 60.24. The strike last trading price was 20.5, which was 15.63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar IDFCFIRSTB was trading at 62.95. The strike last trading price was 20.5, which was 15.63 higher than the previous day. The implied volatity was 58.85, 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 4.87, 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 Mar IDFCFIRSTB was trading at 65.26. The strike last trading price was 4.87, 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 Mar IDFCFIRSTB was trading at 63.66. The strike last trading price was 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, which was 0 lower than the previous day. The implied volatity was 0.55, 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 4.87, 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 4.87, 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 4.87, 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 4.87, 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 4.87, which was 0 lower than the previous day. The implied volatity was 0.43, 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 4.87, which was 0 lower than the previous day. The implied volatity was 2.29, 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 4.87, which was 0 lower than the previous day. The implied volatity was 2.23, 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 4.87, 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 4.87, which was 0 lower than the previous day. The implied volatity was 2.59, 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 4.87, which was 0 lower than the previous day. The implied volatity was 2.6, 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 4.87, which was 0 lower than the previous day. The implied volatity was 2.28, 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 4.87, 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 4.87, which was 0 lower than the previous day. The implied volatity was 1.46, 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 4.87, which was 0 lower than the previous day. The implied volatity was 1.56, 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 4.87, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
