IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
17 Oct 2024 04:11 PM IST
| IDFCFIRSTB 64 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 71.74 | 7.95 | 0.00 | 0 | 0 | 37,500 | ||||
| 16 Oct | 72.22 | 7.95 | 0.00 | 0 | 0 | 37,500 | ||||
| 15 Oct | 72.74 | 7.95 | 0.00 | 0 | 0 | 37,500 | ||||
| 14 Oct | 72.94 | 7.95 | 0.00 | 0 | 0 | 37,500 | ||||
| 11 Oct | 72.37 | 7.95 | 0.00 | 0 | 0 | 37,500 | ||||
| 10 Oct | 73.14 | 7.95 | 0.00 | 0 | 0 | 37,500 | ||||
| 9 Oct | 72.39 | 7.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 73.13 | 7.95 | 0.00 | 0 | 0 | 37,500 | ||||
| 7 Oct | 72.22 | 7.95 | 0.00 | 0 | 7,500 | 0 | ||||
| 4 Oct | 71.83 | 7.95 | 0.75 | 7,500 | 0 | 30,000 | ||||
| 3 Oct | 71.98 | 7.2 | -3.65 | 30,000 | 15,000 | 22,500 | ||||
| 1 Oct | 73.44 | 10.85 | 0.00 | 0 | 7,500 | 0 | ||||
| 30 Sept | 74.35 | 10.85 | -2.20 | 7,500 | 0 | 0 | ||||
| 27 Sept | 74.19 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 74.03 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 73.02 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 73.68 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 74.02 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 72.83 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 73.82 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 72.79 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 73.28 | 13.05 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 64 expiring on 31OCT2024
Delta for 64 CE is -
Historical price for 64 CE is as follows
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 15 Oct IDFCFIRSTB was trading at 72.74. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 7.95, 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 30000
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 7.2, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 22500
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 30 Sept IDFCFIRSTB was trading at 74.35. The strike last trading price was 10.85, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept IDFCFIRSTB was trading at 74.03. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept IDFCFIRSTB was trading at 73.02. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept IDFCFIRSTB was trading at 73.68. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept IDFCFIRSTB was trading at 74.02. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept IDFCFIRSTB was trading at 72.83. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept IDFCFIRSTB was trading at 73.82. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept IDFCFIRSTB was trading at 72.79. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept IDFCFIRSTB was trading at 73.28. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IDFCFIRSTB 64 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 71.74 | 0.1 | 0.00 | 37,500 | -7,500 | 17,10,000 |
| 16 Oct | 72.22 | 0.1 | 0.00 | 0 | -7,500 | 0 |
| 15 Oct | 72.74 | 0.1 | 0.00 | 7,500 | 0 | 17,25,000 |
| 14 Oct | 72.94 | 0.1 | 0.00 | 0 | -37,500 | 0 |
| 11 Oct | 72.37 | 0.1 | -0.05 | 37,500 | -30,000 | 17,32,500 |
| 10 Oct | 73.14 | 0.15 | 0.00 | 0 | -97,500 | 0 |
| 9 Oct | 72.39 | 0.15 | 0.00 | 97,500 | -90,000 | 17,70,000 |
| 8 Oct | 73.13 | 0.15 | -0.10 | 7,500 | 0 | 18,67,500 |
| 7 Oct | 72.22 | 0.25 | -0.05 | 30,82,500 | 7,35,000 | 18,97,500 |
| 4 Oct | 71.83 | 0.3 | -0.10 | 8,92,500 | -30,000 | 11,77,500 |
| 3 Oct | 71.98 | 0.4 | 0.15 | 17,55,000 | 4,27,500 | 12,60,000 |
| 1 Oct | 73.44 | 0.25 | 0.05 | 3,37,500 | 1,27,500 | 8,25,000 |
| 30 Sept | 74.35 | 0.2 | 0.00 | 5,17,500 | -1,42,500 | 6,90,000 |
| 27 Sept | 74.19 | 0.2 | -0.15 | 2,17,500 | 60,000 | 8,47,500 |
| 26 Sept | 74.03 | 0.35 | 0.00 | 6,97,500 | 5,70,000 | 8,32,500 |
| 25 Sept | 73.02 | 0.35 | -0.05 | 1,95,000 | -7,500 | 2,47,500 |
| 24 Sept | 73.68 | 0.4 | -0.05 | 75,000 | 37,500 | 2,47,500 |
| 23 Sept | 74.02 | 0.45 | -0.05 | 52,500 | 15,000 | 2,10,000 |
| 20 Sept | 72.83 | 0.5 | 0.00 | 1,35,000 | 45,000 | 1,87,500 |
| 19 Sept | 73.82 | 0.5 | 0.05 | 1,42,500 | 67,500 | 1,42,500 |
| 18 Sept | 72.79 | 0.45 | -0.70 | 97,500 | 75,000 | 75,000 |
| 17 Sept | 73.28 | 1.15 | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 64 expiring on 31OCT2024
Delta for 64 PE is -
Historical price for 64 PE is as follows
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 1710000
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 15 Oct IDFCFIRSTB was trading at 72.74. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1725000
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 0
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1732500
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 0
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 1770000
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1867500
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 735000 which increased total open position to 1897500
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1177500
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 427500 which increased total open position to 1260000
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 825000
On 30 Sept IDFCFIRSTB was trading at 74.35. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -142500 which decreased total open position to 690000
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 847500
On 26 Sept IDFCFIRSTB was trading at 74.03. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 570000 which increased total open position to 832500
On 25 Sept IDFCFIRSTB was trading at 73.02. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 247500
On 24 Sept IDFCFIRSTB was trading at 73.68. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 247500
On 23 Sept IDFCFIRSTB was trading at 74.02. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 210000
On 20 Sept IDFCFIRSTB was trading at 72.83. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 187500
On 19 Sept IDFCFIRSTB was trading at 73.82. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 142500
On 18 Sept IDFCFIRSTB was trading at 72.79. The strike last trading price was 0.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 75000
On 17 Sept IDFCFIRSTB was trading at 73.28. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
