IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
11 Apr 2025 04:11 PM IST
| IDFCFIRSTB 24APR2025 48 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 59.92 | 10.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 59.25 | 10.05 | -0.45 | - | 1 | 0 | 7 | |||
| 8 Apr | 57.90 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 56.49 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 57.81 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 60.35 | 10.5 | 0.75 | - | 1 | 0 | 7 | |||
|
|
||||||||||
| 2 Apr | 57.19 | 9.75 | 1.05 | 41.31 | 1 | 0 | 7 | |||
| 1 Apr | 57.17 | 8.7 | 0 | 0.00 | 0 | 2 | 0 | |||
| 28 Mar | 54.96 | 8.7 | 0.35 | 74.50 | 5 | 2 | 4 | |||
| 27 Mar | 56.94 | 8.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 57.00 | 8.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 57.35 | 8.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 57.89 | 8.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 56.29 | 8.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 55.71 | 8.35 | 0 | 0.00 | 0 | 2 | 0 | |||
| 19 Mar | 55.42 | 8.35 | -5.9 | 42.48 | 2 | 1 | 1 | |||
| 18 Mar | 54.62 | 14.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 52.89 | 14.25 | 0 | - | 0 | 0 | 0 | |||
For Idfc First Bank Limited - strike price 48 expiring on 24APR2025
Delta for 48 CE is 0.00
Historical price for 48 CE is as follows
On 11 Apr IDFCFIRSTB was trading at 59.92. The strike last trading price was 10.05, 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 9 Apr IDFCFIRSTB was trading at 59.25. The strike last trading price was 10.05, 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 7
On 8 Apr IDFCFIRSTB was trading at 57.90. The strike last trading price was 10.5, 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 7 Apr IDFCFIRSTB was trading at 56.49. The strike last trading price was 10.5, 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 4 Apr IDFCFIRSTB was trading at 57.81. The strike last trading price was 10.5, 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 IDFCFIRSTB was trading at 60.35. The strike last trading price was 10.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr IDFCFIRSTB was trading at 57.19. The strike last trading price was 9.75, which was 1.05 higher than the previous day. The implied volatity was 41.31, the open interest changed by 0 which decreased total open position to 7
On 1 Apr IDFCFIRSTB was trading at 57.17. The strike last trading price was 8.7, 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 28 Mar IDFCFIRSTB was trading at 54.96. The strike last trading price was 8.7, which was 0.35 higher than the previous day. The implied volatity was 74.50, the open interest changed by 2 which increased total open position to 4
On 27 Mar IDFCFIRSTB was trading at 56.94. The strike last trading price was 8.35, 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 26 Mar IDFCFIRSTB was trading at 57.00. The strike last trading price was 8.35, 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 IDFCFIRSTB was trading at 57.35. The strike last trading price was 8.35, 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 24 Mar IDFCFIRSTB was trading at 57.89. The strike last trading price was 8.35, 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 IDFCFIRSTB was trading at 56.29. The strike last trading price was 8.35, 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 IDFCFIRSTB was trading at 55.71. The strike last trading price was 8.35, 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 19 Mar IDFCFIRSTB was trading at 55.42. The strike last trading price was 8.35, which was -5.9 lower than the previous day. The implied volatity was 42.48, the open interest changed by 1 which increased total open position to 1
On 18 Mar IDFCFIRSTB was trading at 54.62. The strike last trading price was 14.25, 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 52.89. The strike last trading price was 14.25, 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 24APR2025 48 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 59.92 | 0.05 | -0.05 | - | 45 | -35 | 430 |
| 9 Apr | 59.25 | 0.1 | -0.1 | 60.17 | 276 | -35 | 462 |
| 8 Apr | 57.90 | 0.2 | -0.15 | 62.23 | 189 | -1 | 499 |
| 7 Apr | 56.49 | 0.35 | 0.25 | 62.43 | 672 | 211 | 501 |
| 4 Apr | 57.81 | 0.1 | 0.05 | 47.50 | 13 | -4 | 290 |
| 3 Apr | 60.35 | 0.05 | -0.05 | 48.49 | 62 | 28 | 292 |
| 2 Apr | 57.19 | 0.1 | -0.05 | 44.11 | 35 | -1 | 263 |
| 1 Apr | 57.17 | 0.15 | -0.05 | 46.09 | 166 | -81 | 267 |
| 28 Mar | 54.96 | 0.2 | 0 | 37.57 | 422 | 232 | 348 |
| 27 Mar | 56.94 | 0.2 | 0 | 41.94 | 93 | 65 | 104 |
| 26 Mar | 57.00 | 0.2 | 0.05 | 43.25 | 8 | 4 | 37 |
| 25 Mar | 57.35 | 0.15 | -0.05 | 40.91 | 15 | 5 | 33 |
| 24 Mar | 57.89 | 0.2 | 0 | 44.84 | 2 | 0 | 27 |
| 21 Mar | 56.29 | 0.2 | 0 | 38.26 | 1 | 0 | 26 |
| 20 Mar | 55.71 | 0.2 | -0.05 | 35.96 | 1 | 0 | 25 |
| 19 Mar | 55.42 | 0.25 | -0.1 | 36.76 | 20 | 10 | 24 |
| 18 Mar | 54.62 | 0.35 | -0.2 | 37.29 | 12 | 9 | 14 |
| 17 Mar | 52.89 | 0.55 | 0.3 | 35.66 | 5 | 4 | 4 |
For Idfc First Bank Limited - strike price 48 expiring on 24APR2025
Delta for 48 PE is -
Historical price for 48 PE is as follows
On 11 Apr IDFCFIRSTB was trading at 59.92. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 430
On 9 Apr IDFCFIRSTB was trading at 59.25. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 60.17, the open interest changed by -35 which decreased total open position to 462
On 8 Apr IDFCFIRSTB was trading at 57.90. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 62.23, the open interest changed by -1 which decreased total open position to 499
On 7 Apr IDFCFIRSTB was trading at 56.49. The strike last trading price was 0.35, which was 0.25 higher than the previous day. The implied volatity was 62.43, the open interest changed by 211 which increased total open position to 501
On 4 Apr IDFCFIRSTB was trading at 57.81. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 47.50, the open interest changed by -4 which decreased total open position to 290
On 3 Apr IDFCFIRSTB was trading at 60.35. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 48.49, the open interest changed by 28 which increased total open position to 292
On 2 Apr IDFCFIRSTB was trading at 57.19. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 44.11, the open interest changed by -1 which decreased total open position to 263
On 1 Apr IDFCFIRSTB was trading at 57.17. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.09, the open interest changed by -81 which decreased total open position to 267
On 28 Mar IDFCFIRSTB was trading at 54.96. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 37.57, the open interest changed by 232 which increased total open position to 348
On 27 Mar IDFCFIRSTB was trading at 56.94. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 41.94, the open interest changed by 65 which increased total open position to 104
On 26 Mar IDFCFIRSTB was trading at 57.00. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 43.25, the open interest changed by 4 which increased total open position to 37
On 25 Mar IDFCFIRSTB was trading at 57.35. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.91, the open interest changed by 5 which increased total open position to 33
On 24 Mar IDFCFIRSTB was trading at 57.89. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 44.84, the open interest changed by 0 which decreased total open position to 27
On 21 Mar IDFCFIRSTB was trading at 56.29. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 38.26, the open interest changed by 0 which decreased total open position to 26
On 20 Mar IDFCFIRSTB was trading at 55.71. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.96, the open interest changed by 0 which decreased total open position to 25
On 19 Mar IDFCFIRSTB was trading at 55.42. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 36.76, the open interest changed by 10 which increased total open position to 24
On 18 Mar IDFCFIRSTB was trading at 54.62. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 37.29, the open interest changed by 9 which increased total open position to 14
On 17 Mar IDFCFIRSTB was trading at 52.89. The strike last trading price was 0.55, which was 0.3 higher than the previous day. The implied volatity was 35.66, the open interest changed by 4 which increased total open position to 4
