IIFL
Iifl Finance Limited
Historical option data for IIFL
09 Apr 2025 04:14 PM IST
| IIFL 24APR2025 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.22
Theta: -0.50
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 325.10 | 28.45 | 5.45 | 60.64 | 18 | 1 | 11 | |||
| 8 Apr | 333.55 | 23 | 0 | 0.00 | 0 | 9 | 0 | |||
|
|
||||||||||
| 7 Apr | 327.15 | 23 | -3.5 | - | 26 | 10 | 11 | |||
| 4 Apr | 340.25 | 26.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 350.45 | 26.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 335.75 | 26.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 324.90 | 26.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 327.65 | 26.5 | -8.8 | 31.31 | 1 | 0 | 0 | |||
| 27 Mar | 336.90 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 328.40 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 328.25 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 337.00 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 340.00 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 326.75 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 330.55 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 325.85 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 307.45 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 313.25 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 311.95 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 313.70 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 322.10 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 325.85 | 35.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 291.85 | 35.3 | 0 | 2.44 | 0 | 0 | 0 | |||
For Iifl Finance Limited - strike price 305 expiring on 24APR2025
Delta for 305 CE is 0.73
Historical price for 305 CE is as follows
On 9 Apr IIFL was trading at 325.10. The strike last trading price was 28.45, which was 5.45 higher than the previous day. The implied volatity was 60.64, the open interest changed by 1 which increased total open position to 11
On 8 Apr IIFL was trading at 333.55. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 7 Apr IIFL was trading at 327.15. The strike last trading price was 23, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11
On 4 Apr IIFL was trading at 340.25. The strike last trading price was 26.5, 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 3 Apr IIFL was trading at 350.45. The strike last trading price was 26.5, 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 2 Apr IIFL was trading at 335.75. The strike last trading price was 26.5, 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 1 Apr IIFL was trading at 324.90. The strike last trading price was 26.5, 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 28 Mar IIFL was trading at 327.65. The strike last trading price was 26.5, which was -8.8 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 0
On 27 Mar IIFL was trading at 336.90. The strike last trading price was 35.3, 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 Mar IIFL was trading at 328.40. The strike last trading price was 35.3, 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 Mar IIFL was trading at 328.25. The strike last trading price was 35.3, 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 Mar IIFL was trading at 337.00. The strike last trading price was 35.3, 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 Mar IIFL was trading at 340.00. The strike last trading price was 35.3, 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 Mar IIFL was trading at 326.75. The strike last trading price was 35.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar IIFL was trading at 330.55. The strike last trading price was 35.3, 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 IIFL was trading at 325.85. The strike last trading price was 35.3, 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 IIFL was trading at 307.45. The strike last trading price was 35.3, 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 35.3, 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 35.3, 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 35.3, 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 35.3, 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 IIFL was trading at 325.85. The strike last trading price was 35.3, 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 35.3, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
| IIFL 24APR2025 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.22
Theta: -0.42
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 325.10 | 7.2 | 2.1 | 61.56 | 80 | 15 | 35 |
| 8 Apr | 333.55 | 5.1 | -1.6 | 59.13 | 20 | -3 | 21 |
| 7 Apr | 327.15 | 6.6 | 3.6 | 58.61 | 49 | -30 | 22 |
| 4 Apr | 340.25 | 2.95 | 0.7 | 47.40 | 34 | 0 | 51 |
| 3 Apr | 350.45 | 2.25 | -3.15 | 50.09 | 60 | 11 | 50 |
| 2 Apr | 335.75 | 5.45 | 0.05 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 324.90 | 5.45 | -0.1 | 45.24 | 29 | 0 | 38 |
| 28 Mar | 327.65 | 5.35 | -0.75 | 41.55 | 21 | -2 | 38 |
| 27 Mar | 336.90 | 6.1 | 1.85 | 52.79 | 45 | 35 | 40 |
| 26 Mar | 328.40 | 4.25 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 328.25 | 4.25 | 0 | 0.00 | 0 | 5 | 0 |
| 24 Mar | 337.00 | 4.25 | -15.85 | 43.83 | 5 | 0 | 0 |
| 21 Mar | 340.00 | 20.1 | 0 | 11.23 | 0 | 0 | 0 |
| 20 Mar | 326.75 | 20.1 | 0 | 7.37 | 0 | 0 | 0 |
| 19 Mar | 330.55 | 20.1 | 0 | 7.97 | 0 | 0 | 0 |
| 18 Mar | 325.85 | 20.1 | 0 | 7.48 | 0 | 0 | 0 |
| 17 Mar | 307.45 | 20.1 | 0 | 1.77 | 0 | 0 | 0 |
| 13 Mar | 313.25 | 20.1 | 0 | 3.35 | 0 | 0 | 0 |
| 11 Mar | 311.95 | 20.1 | 0 | 3.12 | 0 | 0 | 0 |
| 10 Mar | 313.70 | 20.1 | 0 | 3.22 | 0 | 0 | 0 |
| 7 Mar | 322.10 | 20.1 | 0 | 5.33 | 0 | 0 | 0 |
| 6 Mar | 325.85 | 20.1 | 0 | 6.13 | 0 | 0 | 0 |
| 3 Mar | 291.85 | 20.1 | 0 | - | 0 | 0 | 0 |
For Iifl Finance Limited - strike price 305 expiring on 24APR2025
Delta for 305 PE is -0.27
Historical price for 305 PE is as follows
On 9 Apr IIFL was trading at 325.10. The strike last trading price was 7.2, which was 2.1 higher than the previous day. The implied volatity was 61.56, the open interest changed by 15 which increased total open position to 35
On 8 Apr IIFL was trading at 333.55. The strike last trading price was 5.1, which was -1.6 lower than the previous day. The implied volatity was 59.13, the open interest changed by -3 which decreased total open position to 21
On 7 Apr IIFL was trading at 327.15. The strike last trading price was 6.6, which was 3.6 higher than the previous day. The implied volatity was 58.61, the open interest changed by -30 which decreased total open position to 22
On 4 Apr IIFL was trading at 340.25. The strike last trading price was 2.95, which was 0.7 higher than the previous day. The implied volatity was 47.40, the open interest changed by 0 which decreased total open position to 51
On 3 Apr IIFL was trading at 350.45. The strike last trading price was 2.25, which was -3.15 lower than the previous day. The implied volatity was 50.09, the open interest changed by 11 which increased total open position to 50
On 2 Apr IIFL was trading at 335.75. The strike last trading price was 5.45, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr IIFL was trading at 324.90. The strike last trading price was 5.45, which was -0.1 lower than the previous day. The implied volatity was 45.24, the open interest changed by 0 which decreased total open position to 38
On 28 Mar IIFL was trading at 327.65. The strike last trading price was 5.35, which was -0.75 lower than the previous day. The implied volatity was 41.55, the open interest changed by -2 which decreased total open position to 38
On 27 Mar IIFL was trading at 336.90. The strike last trading price was 6.1, which was 1.85 higher than the previous day. The implied volatity was 52.79, the open interest changed by 35 which increased total open position to 40
On 26 Mar IIFL was trading at 328.40. The strike last trading price was 4.25, 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 4.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 24 Mar IIFL was trading at 337.00. The strike last trading price was 4.25, which was -15.85 lower than the previous day. The implied volatity was 43.83, 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 20.1, which was 0 lower than the previous day. The implied volatity was 11.23, 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 20.1, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0
On 19 Mar IIFL was trading at 330.55. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 7.97, the open interest changed by 0 which decreased total open position to 0
On 18 Mar IIFL was trading at 325.85. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IIFL was trading at 307.45. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 1.77, 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 20.1, which was 0 lower than the previous day. The implied volatity was 3.35, 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 20.1, which was 0 lower than the previous day. The implied volatity was 3.12, 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 20.1, which was 0 lower than the previous day. The implied volatity was 3.22, 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 20.1, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IIFL was trading at 325.85. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 3 Mar IIFL was trading at 291.85. The strike last trading price was 20.1, 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
