IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
15 Apr 2025 04:11 PM IST
| IDFCFIRSTB 24APR2025 49 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 61.93 | 8.2 | 0.05 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 59.92 | 8.2 | 0.05 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 59.25 | 8.2 | 0.05 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Apr | 57.90 | 8.2 | 0.05 | 0.00 | 0 | 4 | 0 | |||
| 7 Apr | 56.49 | 8.2 | -0.05 | 58.61 | 7 | 2 | 18 | |||
| 4 Apr | 57.81 | 8.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 60.35 | 8.25 | 0 | 0.00 | 0 | 6 | 0 | |||
| 2 Apr | 57.19 | 8.25 | 0.45 | - | 30 | 5 | 15 | |||
| 1 Apr | 57.17 | 7.8 | 0.9 | - | 1 | 1 | 10 | |||
| 28 Mar | 54.96 | 6.9 | -1.15 | 48.80 | 12 | 6 | 9 | |||
| 27 Mar | 56.94 | 8.05 | -2.95 | 43.77 | 4 | 3 | 3 | |||
| 26 Mar | 57.00 | 11 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 57.35 | 11 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 57.89 | 11 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 56.29 | 11 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 55.71 | 11 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 55.42 | 11 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 54.62 | 11 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 52.89 | 11 | 0 | - | 0 | 0 | 0 | |||
For Idfc First Bank Limited - strike price 49 expiring on 24APR2025
Delta for 49 CE is 0.00
Historical price for 49 CE is as follows
On 15 Apr IDFCFIRSTB was trading at 61.93. The strike last trading price was 8.2, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr IDFCFIRSTB was trading at 59.92. The strike last trading price was 8.2, which was 0.05 higher 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 8.2, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr IDFCFIRSTB was trading at 57.90. The strike last trading price was 8.2, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 7 Apr IDFCFIRSTB was trading at 56.49. The strike last trading price was 8.2, which was -0.05 lower than the previous day. The implied volatity was 58.61, the open interest changed by 2 which increased total open position to 18
On 4 Apr IDFCFIRSTB was trading at 57.81. The strike last trading price was 8.25, 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 3 Apr IDFCFIRSTB was trading at 60.35. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 2 Apr IDFCFIRSTB was trading at 57.19. The strike last trading price was 8.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15
On 1 Apr IDFCFIRSTB was trading at 57.17. The strike last trading price was 7.8, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10
On 28 Mar IDFCFIRSTB was trading at 54.96. The strike last trading price was 6.9, which was -1.15 lower than the previous day. The implied volatity was 48.80, the open interest changed by 6 which increased total open position to 9
On 27 Mar IDFCFIRSTB was trading at 56.94. The strike last trading price was 8.05, which was -2.95 lower than the previous day. The implied volatity was 43.77, the open interest changed by 3 which increased total open position to 3
On 26 Mar IDFCFIRSTB was trading at 57.00. The strike last trading price was 11, 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 IDFCFIRSTB was trading at 57.35. The strike last trading price was 11, 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 IDFCFIRSTB was trading at 57.89. The strike last trading price was 11, 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 IDFCFIRSTB was trading at 56.29. The strike last trading price was 11, 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 IDFCFIRSTB was trading at 55.71. The strike last trading price was 11, 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 IDFCFIRSTB was trading at 55.42. The strike last trading price was 11, 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 54.62. The strike last trading price was 11, 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 11, 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 49 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 61.93 | 0.05 | -0.05 | - | 29 | -4 | 101 |
| 11 Apr | 59.92 | 0.1 | 0 | - | 33 | -13 | 105 |
| 9 Apr | 59.25 | 0.1 | -0.1 | 55.29 | 275 | -1 | 118 |
| 8 Apr | 57.90 | 0.2 | -0.2 | 56.97 | 208 | 29 | 115 |
| 7 Apr | 56.49 | 0.4 | 0.3 | 58.95 | 202 | 35 | 87 |
| 4 Apr | 57.81 | 0.1 | 0 | 43.27 | 90 | -20 | 53 |
| 3 Apr | 60.35 | 0.1 | 0 | 50.48 | 58 | -9 | 72 |
| 2 Apr | 57.19 | 0.1 | -0.05 | 39.99 | 53 | -3 | 76 |
| 1 Apr | 57.17 | 0.15 | -0.15 | 41.82 | 42 | -10 | 85 |
| 28 Mar | 54.96 | 0.3 | 0.05 | 37.23 | 193 | 46 | 95 |
| 27 Mar | 56.94 | 0.25 | 0.05 | 40.06 | 15 | 8 | 48 |
| 26 Mar | 57.00 | 0.2 | 0 | 0.00 | 0 | 37 | 0 |
| 25 Mar | 57.35 | 0.2 | -0.15 | 39.61 | 44 | 39 | 42 |
| 24 Mar | 57.89 | 0.35 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 56.29 | 0.35 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 55.71 | 0.35 | 0 | 0.00 | 0 | 3 | 0 |
| 19 Mar | 55.42 | 0.35 | 0.1 | 36.28 | 164 | 3 | 3 |
| 18 Mar | 54.62 | 0.25 | 0 | 12.00 | 0 | 0 | 0 |
| 17 Mar | 52.89 | 0.25 | 0 | 9.19 | 0 | 0 | 0 |
For Idfc First Bank Limited - strike price 49 expiring on 24APR2025
Delta for 49 PE is -
Historical price for 49 PE is as follows
On 15 Apr IDFCFIRSTB was trading at 61.93. 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 -4 which decreased total open position to 101
On 11 Apr IDFCFIRSTB was trading at 59.92. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 105
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 55.29, the open interest changed by -1 which decreased total open position to 118
On 8 Apr IDFCFIRSTB was trading at 57.90. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 56.97, the open interest changed by 29 which increased total open position to 115
On 7 Apr IDFCFIRSTB was trading at 56.49. The strike last trading price was 0.4, which was 0.3 higher than the previous day. The implied volatity was 58.95, the open interest changed by 35 which increased total open position to 87
On 4 Apr IDFCFIRSTB was trading at 57.81. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 43.27, the open interest changed by -20 which decreased total open position to 53
On 3 Apr IDFCFIRSTB was trading at 60.35. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 50.48, the open interest changed by -9 which decreased total open position to 72
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 39.99, the open interest changed by -3 which decreased total open position to 76
On 1 Apr IDFCFIRSTB was trading at 57.17. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 41.82, the open interest changed by -10 which decreased total open position to 85
On 28 Mar IDFCFIRSTB was trading at 54.96. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 37.23, the open interest changed by 46 which increased total open position to 95
On 27 Mar IDFCFIRSTB was trading at 56.94. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 40.06, the open interest changed by 8 which increased total open position to 48
On 26 Mar IDFCFIRSTB was trading at 57.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 37 which increased total open position to 0
On 25 Mar IDFCFIRSTB was trading at 57.35. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 39.61, the open interest changed by 39 which increased total open position to 42
On 24 Mar IDFCFIRSTB was trading at 57.89. The strike last trading price was 0.35, 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 0.35, 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 0.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Mar IDFCFIRSTB was trading at 55.42. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 36.28, the open interest changed by 3 which increased total open position to 3
On 18 Mar IDFCFIRSTB was trading at 54.62. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 12.00, 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 0.25, which was 0 lower than the previous day. The implied volatity was 9.19, the open interest changed by 0 which decreased total open position to 0
