IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
06 Sep 2024 04:11 PM IST
| IDFCFIRSTB 65 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 73.66 | 8.4 | -2.10 | 15,000 | 0 | 30,000 | ||||
| 5 Sept | 75.04 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 74.65 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75.07 | 10.5 | 0.00 | 0 | 22,500 | 0 | ||||
| 2 Sept | 75.01 | 10.5 | 0.65 | 1,35,000 | 15,000 | 22,500 | ||||
| 30 Aug | 73.84 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 73.23 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 74.09 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 74.58 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 74.11 | 9.85 | 0.00 | 0 | 7,500 | 0 | ||||
| 23 Aug | 74.42 | 9.85 | -1.40 | 7,500 | 0 | 0 | ||||
| 22 Aug | 75.36 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 73.63 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 73.35 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 72.01 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 71.96 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 70.60 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 71.37 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 71.79 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 72.86 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 72.03 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 72.53 | 11.25 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 65 expiring on 26SEP2024
Delta for 65 CE is -
Historical price for 65 CE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 8.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 10.5, 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 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 10.5, 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 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 10.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 22500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 9.85, 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 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 9.85, 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 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 9.85, 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 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 9.85, 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 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 9.85, 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 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 9.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 11.25, 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 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 11.25, 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 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 11.25, 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 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 11.25, 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 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 11.25, 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 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 11.25, 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 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 11.25, 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 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 11.25, 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 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 11.25, 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 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 11.25, 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 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 11.25, 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 65 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 73.66 | 0.2 | 0.05 | 18,30,000 | -1,95,000 | 23,70,000 |
| 5 Sept | 75.04 | 0.15 | 0.00 | 2,40,000 | 15,000 | 25,65,000 |
| 4 Sept | 74.65 | 0.15 | 0.00 | 5,02,500 | 1,72,500 | 25,35,000 |
| 3 Sept | 75.07 | 0.15 | -0.05 | 3,90,000 | 1,05,000 | 23,77,500 |
| 2 Sept | 75.01 | 0.2 | -0.05 | 4,95,000 | 2,10,000 | 22,72,500 |
| 30 Aug | 73.84 | 0.25 | -0.05 | 8,17,500 | -45,000 | 20,62,500 |
| 29 Aug | 73.23 | 0.3 | 0.00 | 5,40,000 | 4,80,000 | 21,00,000 |
| 28 Aug | 74.09 | 0.3 | 0.00 | 2,17,500 | 1,20,000 | 16,05,000 |
| 27 Aug | 74.58 | 0.3 | 0.05 | 5,55,000 | 2,70,000 | 14,85,000 |
| 26 Aug | 74.11 | 0.25 | -0.05 | 3,52,500 | 1,20,000 | 12,07,500 |
| 23 Aug | 74.42 | 0.3 | 0.05 | 2,17,500 | -37,500 | 10,95,000 |
| 22 Aug | 75.36 | 0.25 | -0.10 | 5,25,000 | 3,15,000 | 11,25,000 |
| 21 Aug | 73.63 | 0.35 | -0.05 | 1,12,500 | 37,500 | 8,25,000 |
| 20 Aug | 73.35 | 0.4 | -0.10 | 3,97,500 | 37,500 | 7,87,500 |
| 19 Aug | 72.01 | 0.5 | -0.05 | 3,45,000 | 1,57,500 | 7,57,500 |
| 16 Aug | 71.96 | 0.55 | -0.25 | 2,32,500 | 15,000 | 6,15,000 |
| 14 Aug | 70.60 | 0.8 | -0.05 | 3,00,000 | 7,500 | 5,92,500 |
| 13 Aug | 71.37 | 0.85 | 0.15 | 4,05,000 | 3,37,500 | 5,62,500 |
| 12 Aug | 71.79 | 0.7 | 0.10 | 1,80,000 | 82,500 | 1,65,000 |
| 9 Aug | 72.86 | 0.6 | -0.30 | 75,000 | -30,000 | 90,000 |
| 8 Aug | 72.03 | 0.9 | 0.00 | 45,000 | 37,500 | 1,12,500 |
| 7 Aug | 72.53 | 0.9 | 7,500 | 0 | 75,000 | |
For Idfc First Bank Limited - strike price 65 expiring on 26SEP2024
Delta for 65 PE is -
Historical price for 65 PE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -195000 which decreased total open position to 2370000
On 5 Sept IDFCFIRSTB was trading at 75.04. 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 15000 which increased total open position to 2565000
On 4 Sept IDFCFIRSTB was trading at 74.65. 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 172500 which increased total open position to 2535000
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 2377500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 2272500
On 30 Aug IDFCFIRSTB was trading at 73.84. 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 -45000 which decreased total open position to 2062500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 2100000
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1605000
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 1485000
On 26 Aug IDFCFIRSTB was trading at 74.11. 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 120000 which increased total open position to 1207500
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 1095000
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1125000
On 21 Aug IDFCFIRSTB was trading at 73.63. 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 37500 which increased total open position to 825000
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 787500
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 757500
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 615000
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 592500
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 562500
On 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 165000
On 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 90000
On 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 112500
On 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000