IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
16 Sep 2024 04:11 PM IST
| IDFCFIRSTB 66 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 73.74 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 73.42 | 6 | 0.00 | 0 | 7,500 | 0 | ||||
|
|
||||||||||
| 12 Sept | 72.77 | 6 | 0.60 | 7,500 | 0 | 15,000 | ||||
| 11 Sept | 71.52 | 5.4 | -3.20 | 7,500 | 0 | 7,500 | ||||
| 10 Sept | 72.59 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 72.62 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 73.66 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 75.04 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 74.65 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 75.07 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75.01 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 73.84 | 8.6 | 1.45 | 15,000 | 7,500 | 15,000 | ||||
| 29 Aug | 73.23 | 7.15 | -10.80 | 15,000 | 7,500 | 7,500 | ||||
| 28 Aug | 74.09 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 74.58 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 74.11 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74.42 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 75.36 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 73.63 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 73.35 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 72.01 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 71.96 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 70.60 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 71.37 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 71.79 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 72.86 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 72.03 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 72.53 | 17.95 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 66 expiring on 26SEP2024
Delta for 66 CE is -
Historical price for 66 CE is as follows
On 16 Sept IDFCFIRSTB was trading at 73.74. The strike last trading price was 6, 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 Sept IDFCFIRSTB was trading at 73.42. The strike last trading price was 6, 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 12 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 11 Sept IDFCFIRSTB was trading at 71.52. The strike last trading price was 5.4, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 10 Sept IDFCFIRSTB was trading at 72.59. The strike last trading price was 8.6, 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 Sept IDFCFIRSTB was trading at 72.62. The strike last trading price was 8.6, 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 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 8.6, 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 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 8.6, 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 8.6, 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 8.6, 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 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 8.6, 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 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 8.6, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 7.15, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 17.95, 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 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 17.95, 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 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 17.95, 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 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 17.95, 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 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 17.95, 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 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 17.95, 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 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 17.95, 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 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 17.95, 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 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 17.95, 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 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 17.95, 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 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 17.95, 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 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 17.95, 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 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 17.95, 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 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 17.95, 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 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 17.95, 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 66 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 73.74 | 0.1 | 0.00 | 67,500 | 0 | 10,95,000 |
| 13 Sept | 73.42 | 0.1 | 0.00 | 97,500 | -22,500 | 10,95,000 |
| 12 Sept | 72.77 | 0.1 | -0.15 | 10,20,000 | 2,70,000 | 11,17,500 |
| 11 Sept | 71.52 | 0.25 | 0.05 | 12,45,000 | 2,02,500 | 9,15,000 |
| 10 Sept | 72.59 | 0.2 | -0.05 | 3,45,000 | 45,000 | 7,12,500 |
| 9 Sept | 72.62 | 0.25 | 0.00 | 18,75,000 | 5,47,500 | 8,47,500 |
| 6 Sept | 73.66 | 0.25 | 0.05 | 1,27,500 | 15,000 | 2,92,500 |
| 5 Sept | 75.04 | 0.2 | 0.00 | 7,500 | 0 | 2,77,500 |
| 4 Sept | 74.65 | 0.2 | 0.00 | 3,52,500 | -45,000 | 2,77,500 |
| 3 Sept | 75.07 | 0.2 | 0.00 | 0 | 2,02,500 | 0 |
| 2 Sept | 75.01 | 0.2 | -0.05 | 7,42,500 | 2,02,500 | 3,22,500 |
| 30 Aug | 73.84 | 0.25 | -0.05 | 1,95,000 | 90,000 | 1,35,000 |
| 29 Aug | 73.23 | 0.3 | -0.25 | 45,000 | 37,500 | 37,500 |
| 28 Aug | 74.09 | 0.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 74.58 | 0.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 74.11 | 0.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 74.42 | 0.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 75.36 | 0.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 73.63 | 0.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 73.35 | 0.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 72.01 | 0.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 71.96 | 0.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 70.60 | 0.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 71.37 | 0.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 71.79 | 0.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 72.86 | 0.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 72.03 | 0.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 72.53 | 0.55 | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 66 expiring on 26SEP2024
Delta for 66 PE is -
Historical price for 66 PE is as follows
On 16 Sept IDFCFIRSTB was trading at 73.74. 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 1095000
On 13 Sept IDFCFIRSTB was trading at 73.42. 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 -22500 which decreased total open position to 1095000
On 12 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 1117500
On 11 Sept IDFCFIRSTB was trading at 71.52. 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 202500 which increased total open position to 915000
On 10 Sept IDFCFIRSTB was trading at 72.59. 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 45000 which increased total open position to 712500
On 9 Sept IDFCFIRSTB was trading at 72.62. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 547500 which increased total open position to 847500
On 6 Sept IDFCFIRSTB was trading at 73.66. 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 15000 which increased total open position to 292500
On 5 Sept IDFCFIRSTB was trading at 75.04. 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 0 which decreased total open position to 277500
On 4 Sept IDFCFIRSTB was trading at 74.65. 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 -45000 which decreased total open position to 277500
On 3 Sept IDFCFIRSTB was trading at 75.07. 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 202500 which increased total open position to 0
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 202500 which increased total open position to 322500
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 90000 which increased total open position to 135000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 37500
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 0.55, 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 0.55, 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 0.55, 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 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 0.55, 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 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, 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 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0