IIFL
Iifl Finance Limited
Historical option data for IIFL
11 Apr 2025 04:14 PM IST
| IIFL 24APR2025 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.20
Theta: -0.65
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 323.75 | 32.7 | 0.8 | 76.73 | 19 | -6 | 42 | |||
| 9 Apr | 325.10 | 31.9 | -7.75 | 60.15 | 58 | 17 | 48 | |||
| 8 Apr | 333.55 | 39.65 | 6.8 | 63.79 | 19 | 7 | 30 | |||
| 7 Apr | 327.15 | 32.85 | -17.05 | 49.34 | 39 | 7 | 23 | |||
| 4 Apr | 340.25 | 49.9 | 0 | 0.00 | 0 | 2 | 0 | |||
| 3 Apr | 350.45 | 49.9 | 10.8 | - | 3 | 1 | 15 | |||
| 2 Apr | 335.75 | 39.1 | 7.3 | 37.21 | 18 | 7 | 13 | |||
| 1 Apr | 324.90 | 31.8 | -7.2 | 40.67 | 20 | -2 | 3 | |||
| 28 Mar | 327.65 | 39 | 2.45 | 64.16 | 3 | 1 | 5 | |||
| 27 Mar | 336.90 | 36.55 | -0.45 | - | 4 | 0 | 3 | |||
|
|
||||||||||
| 26 Mar | 328.40 | 37 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 328.25 | 37 | -0.95 | 52.44 | 1 | 0 | 3 | |||
| 24 Mar | 337.00 | 37.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 340.00 | 37.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 326.75 | 37.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 330.55 | 37.95 | 3.5 | 42.23 | 2 | 0 | 2 | |||
| 18 Mar | 325.85 | 34.45 | -3.65 | 34.55 | 3 | 2 | 2 | |||
| 17 Mar | 307.45 | 38.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 313.25 | 38.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 311.95 | 38.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 313.70 | 38.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 322.10 | 38.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 291.85 | 38.1 | 0 | 1.28 | 0 | 0 | 0 | |||
For Iifl Finance Limited - strike price 300 expiring on 24APR2025
Delta for 300 CE is 0.73
Historical price for 300 CE is as follows
On 11 Apr IIFL was trading at 323.75. The strike last trading price was 32.7, which was 0.8 higher than the previous day. The implied volatity was 76.73, the open interest changed by -6 which decreased total open position to 42
On 9 Apr IIFL was trading at 325.10. The strike last trading price was 31.9, which was -7.75 lower than the previous day. The implied volatity was 60.15, the open interest changed by 17 which increased total open position to 48
On 8 Apr IIFL was trading at 333.55. The strike last trading price was 39.65, which was 6.8 higher than the previous day. The implied volatity was 63.79, the open interest changed by 7 which increased total open position to 30
On 7 Apr IIFL was trading at 327.15. The strike last trading price was 32.85, which was -17.05 lower than the previous day. The implied volatity was 49.34, the open interest changed by 7 which increased total open position to 23
On 4 Apr IIFL was trading at 340.25. The strike last trading price was 49.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Apr IIFL was trading at 350.45. The strike last trading price was 49.9, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 2 Apr IIFL was trading at 335.75. The strike last trading price was 39.1, which was 7.3 higher than the previous day. The implied volatity was 37.21, the open interest changed by 7 which increased total open position to 13
On 1 Apr IIFL was trading at 324.90. The strike last trading price was 31.8, which was -7.2 lower than the previous day. The implied volatity was 40.67, the open interest changed by -2 which decreased total open position to 3
On 28 Mar IIFL was trading at 327.65. The strike last trading price was 39, which was 2.45 higher than the previous day. The implied volatity was 64.16, the open interest changed by 1 which increased total open position to 5
On 27 Mar IIFL was trading at 336.90. The strike last trading price was 36.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Mar IIFL was trading at 328.40. The strike last trading price was 37, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar IIFL was trading at 328.25. The strike last trading price was 37, which was -0.95 lower than the previous day. The implied volatity was 52.44, the open interest changed by 0 which decreased total open position to 3
On 24 Mar IIFL was trading at 337.00. The strike last trading price was 37.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar IIFL was trading at 340.00. The strike last trading price was 37.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IIFL was trading at 326.75. The strike last trading price was 37.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Mar IIFL was trading at 330.55. The strike last trading price was 37.95, which was 3.5 higher than the previous day. The implied volatity was 42.23, the open interest changed by 0 which decreased total open position to 2
On 18 Mar IIFL was trading at 325.85. The strike last trading price was 34.45, which was -3.65 lower than the previous day. The implied volatity was 34.55, the open interest changed by 2 which increased total open position to 2
On 17 Mar IIFL was trading at 307.45. The strike last trading price was 38.1, 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 Mar IIFL was trading at 313.25. The strike last trading price was 38.1, 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 Mar IIFL was trading at 311.95. The strike last trading price was 38.1, 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 Mar IIFL was trading at 313.70. The strike last trading price was 38.1, 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 7 Mar IIFL was trading at 322.10. The strike last trading price was 38.1, 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 Mar IIFL was trading at 291.85. The strike last trading price was 38.1, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
| IIFL 24APR2025 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.17
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 323.75 | 3.9 | -2.4 | 53.32 | 1,604 | -6 | 489 |
| 9 Apr | 325.10 | 6.2 | 1.7 | 63.80 | 2,921 | 283 | 496 |
| 8 Apr | 333.55 | 4.65 | -1.45 | 62.78 | 291 | 3 | 213 |
| 7 Apr | 327.15 | 5.6 | 3.25 | 60.29 | 1,445 | 115 | 211 |
| 4 Apr | 340.25 | 2.3 | 0.8 | 48.14 | 134 | 31 | 95 |
| 3 Apr | 350.45 | 1.45 | -1.25 | 48.30 | 89 | 22 | 64 |
| 2 Apr | 335.75 | 2.65 | -1.55 | 45.91 | 34 | -1 | 42 |
| 1 Apr | 324.90 | 4 | -0.4 | 44.30 | 75 | -20 | 43 |
| 28 Mar | 327.65 | 4.3 | 0.3 | 42.27 | 77 | 43 | 63 |
| 27 Mar | 336.90 | 4 | -0.85 | 48.87 | 4 | 2 | 19 |
| 26 Mar | 328.40 | 4.85 | -0.35 | 43.65 | 13 | 4 | 18 |
| 25 Mar | 328.25 | 5.2 | 1.7 | 44.11 | 8 | 1 | 15 |
| 24 Mar | 337.00 | 3.5 | -2.5 | 43.76 | 1 | 0 | 14 |
| 21 Mar | 340.00 | 6 | -0.35 | 53.00 | 1 | 0 | 13 |
| 20 Mar | 326.75 | 6.35 | 0.85 | 45.06 | 2 | 0 | 13 |
| 19 Mar | 330.55 | 5.5 | -1.45 | 43.76 | 7 | 2 | 12 |
| 18 Mar | 325.85 | 6.95 | -10.95 | 46.60 | 12 | 10 | 10 |
| 17 Mar | 307.45 | 17.9 | 0 | 3.15 | 0 | 0 | 0 |
| 13 Mar | 313.25 | 17.9 | 0 | 4.75 | 0 | 0 | 0 |
| 11 Mar | 311.95 | 17.9 | 0 | 4.50 | 0 | 0 | 0 |
| 10 Mar | 313.70 | 17.9 | 0 | 4.58 | 0 | 0 | 0 |
| 7 Mar | 322.10 | 17.9 | 0 | 6.57 | 0 | 0 | 0 |
| 3 Mar | 291.85 | 17.9 | 0 | - | 0 | 0 | 0 |
For Iifl Finance Limited - strike price 300 expiring on 24APR2025
Delta for 300 PE is -0.20
Historical price for 300 PE is as follows
On 11 Apr IIFL was trading at 323.75. The strike last trading price was 3.9, which was -2.4 lower than the previous day. The implied volatity was 53.32, the open interest changed by -6 which decreased total open position to 489
On 9 Apr IIFL was trading at 325.10. The strike last trading price was 6.2, which was 1.7 higher than the previous day. The implied volatity was 63.80, the open interest changed by 283 which increased total open position to 496
On 8 Apr IIFL was trading at 333.55. The strike last trading price was 4.65, which was -1.45 lower than the previous day. The implied volatity was 62.78, the open interest changed by 3 which increased total open position to 213
On 7 Apr IIFL was trading at 327.15. The strike last trading price was 5.6, which was 3.25 higher than the previous day. The implied volatity was 60.29, the open interest changed by 115 which increased total open position to 211
On 4 Apr IIFL was trading at 340.25. The strike last trading price was 2.3, which was 0.8 higher than the previous day. The implied volatity was 48.14, the open interest changed by 31 which increased total open position to 95
On 3 Apr IIFL was trading at 350.45. The strike last trading price was 1.45, which was -1.25 lower than the previous day. The implied volatity was 48.30, the open interest changed by 22 which increased total open position to 64
On 2 Apr IIFL was trading at 335.75. The strike last trading price was 2.65, which was -1.55 lower than the previous day. The implied volatity was 45.91, the open interest changed by -1 which decreased total open position to 42
On 1 Apr IIFL was trading at 324.90. The strike last trading price was 4, which was -0.4 lower than the previous day. The implied volatity was 44.30, the open interest changed by -20 which decreased total open position to 43
On 28 Mar IIFL was trading at 327.65. The strike last trading price was 4.3, which was 0.3 higher than the previous day. The implied volatity was 42.27, the open interest changed by 43 which increased total open position to 63
On 27 Mar IIFL was trading at 336.90. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 48.87, the open interest changed by 2 which increased total open position to 19
On 26 Mar IIFL was trading at 328.40. The strike last trading price was 4.85, which was -0.35 lower than the previous day. The implied volatity was 43.65, the open interest changed by 4 which increased total open position to 18
On 25 Mar IIFL was trading at 328.25. The strike last trading price was 5.2, which was 1.7 higher than the previous day. The implied volatity was 44.11, the open interest changed by 1 which increased total open position to 15
On 24 Mar IIFL was trading at 337.00. The strike last trading price was 3.5, which was -2.5 lower than the previous day. The implied volatity was 43.76, the open interest changed by 0 which decreased total open position to 14
On 21 Mar IIFL was trading at 340.00. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was 53.00, the open interest changed by 0 which decreased total open position to 13
On 20 Mar IIFL was trading at 326.75. The strike last trading price was 6.35, which was 0.85 higher than the previous day. The implied volatity was 45.06, the open interest changed by 0 which decreased total open position to 13
On 19 Mar IIFL was trading at 330.55. The strike last trading price was 5.5, which was -1.45 lower than the previous day. The implied volatity was 43.76, the open interest changed by 2 which increased total open position to 12
On 18 Mar IIFL was trading at 325.85. The strike last trading price was 6.95, which was -10.95 lower than the previous day. The implied volatity was 46.60, the open interest changed by 10 which increased total open position to 10
On 17 Mar IIFL was trading at 307.45. The strike last trading price was 17.9, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IIFL was trading at 313.25. The strike last trading price was 17.9, 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 11 Mar IIFL was trading at 311.95. The strike last trading price was 17.9, which was 0 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IIFL was trading at 313.70. The strike last trading price was 17.9, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 7 Mar IIFL was trading at 322.10. The strike last trading price was 17.9, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 3 Mar IIFL was trading at 291.85. The strike last trading price was 17.9, 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
