IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
16 Sep 2024 04:11 PM IST
| IDFCFIRSTB 67 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 73.74 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 73.42 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 72.77 | 4.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 71.52 | 4.55 | -1.35 | 30,000 | 0 | 97,500 | ||||
| 10 Sept | 72.59 | 5.9 | 0.00 | 0 | 7,500 | 0 | ||||
| 9 Sept | 72.62 | 5.9 | -1.15 | 15,000 | 0 | 90,000 | ||||
| 6 Sept | 73.66 | 7.05 | -0.60 | 45,000 | 7,500 | 90,000 | ||||
| 5 Sept | 75.04 | 7.65 | 0.00 | 0 | 22,500 | 0 | ||||
| 4 Sept | 74.65 | 7.65 | -0.80 | 1,57,500 | 22,500 | 82,500 | ||||
| 3 Sept | 75.07 | 8.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 75.01 | 8.45 | 0.85 | 15,000 | 7,500 | 67,500 | ||||
| 30 Aug | 73.84 | 7.6 | -0.75 | 75,000 | 45,000 | 60,000 | ||||
| 29 Aug | 73.23 | 8.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 74.09 | 8.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 74.58 | 8.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 74.11 | 8.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74.42 | 8.35 | 0.00 | 0 | -7,500 | 0 | ||||
| 22 Aug | 75.36 | 8.35 | 3.20 | 15,000 | -7,500 | 15,000 | ||||
| 21 Aug | 73.63 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 73.35 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 72.01 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 71.96 | 5.15 | 0.00 | 0 | 22,500 | 0 | ||||
| 14 Aug | 70.60 | 5.15 | -4.50 | 22,500 | 15,000 | 15,000 | ||||
| 13 Aug | 71.37 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 71.79 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 72.86 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 72.03 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 72.53 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 72.01 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 76.04 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 74.83 | 9.65 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 67 expiring on 26SEP2024
Delta for 67 CE is -
Historical price for 67 CE is as follows
On 16 Sept IDFCFIRSTB was trading at 73.74. The strike last trading price was 4.55, 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 Sept IDFCFIRSTB was trading at 73.42. The strike last trading price was 4.55, 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 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 4.55, 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 11 Sept IDFCFIRSTB was trading at 71.52. The strike last trading price was 4.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97500
On 10 Sept IDFCFIRSTB was trading at 72.59. The strike last trading price was 5.9, 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 9 Sept IDFCFIRSTB was trading at 72.62. The strike last trading price was 5.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 7.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 90000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 7.65, 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 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 7.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 82500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 8.45, 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 8.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 67500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 7.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 60000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 8.35, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 15000
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 5.15, 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 5.15, 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 5.15, 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 5.15, 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 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 5.15, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 9.65, 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 Jul IDFCFIRSTB was trading at 76.04. The strike last trading price was 9.65, 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 Jul IDFCFIRSTB was trading at 74.83. The strike last trading price was 9.65, 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 67 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 73.74 | 0.1 | 0.00 | 2,62,500 | 1,05,000 | 13,65,000 |
| 13 Sept | 73.42 | 0.1 | -0.10 | 3,52,500 | 1,05,000 | 12,60,000 |
| 12 Sept | 72.77 | 0.2 | -0.10 | 5,32,500 | -15,000 | 11,55,000 |
| 11 Sept | 71.52 | 0.3 | 0.15 | 22,12,500 | -2,40,000 | 11,85,000 |
| 10 Sept | 72.59 | 0.15 | -0.15 | 11,62,500 | 1,50,000 | 14,25,000 |
| 9 Sept | 72.62 | 0.3 | 0.00 | 16,95,000 | 4,80,000 | 14,10,000 |
| 6 Sept | 73.66 | 0.3 | 0.10 | 12,67,500 | 4,20,000 | 9,45,000 |
| 5 Sept | 75.04 | 0.2 | -0.05 | 2,10,000 | -90,000 | 5,47,500 |
| 4 Sept | 74.65 | 0.25 | 0.05 | 2,40,000 | 0 | 6,45,000 |
| 3 Sept | 75.07 | 0.2 | -0.05 | 90,000 | -30,000 | 6,22,500 |
| 2 Sept | 75.01 | 0.25 | -0.10 | 10,65,000 | 15,000 | 6,60,000 |
| 30 Aug | 73.84 | 0.35 | -0.05 | 8,77,500 | 1,20,000 | 6,45,000 |
| 29 Aug | 73.23 | 0.4 | 0.00 | 2,32,500 | 45,000 | 5,32,500 |
| 28 Aug | 74.09 | 0.4 | 0.05 | 3,30,000 | 97,500 | 3,67,500 |
| 27 Aug | 74.58 | 0.35 | -0.10 | 1,27,500 | 30,000 | 2,70,000 |
| 26 Aug | 74.11 | 0.45 | 0.10 | 1,50,000 | 1,42,500 | 2,40,000 |
| 23 Aug | 74.42 | 0.35 | 0.05 | 15,000 | 7,500 | 90,000 |
| 22 Aug | 75.36 | 0.3 | -0.65 | 2,02,500 | -1,20,000 | 82,500 |
| 21 Aug | 73.63 | 0.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 73.35 | 0.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 72.01 | 0.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 71.96 | 0.95 | -0.35 | 15,000 | 0 | 2,02,500 |
| 14 Aug | 70.60 | 1.3 | -0.45 | 15,000 | 0 | 1,95,000 |
| 13 Aug | 71.37 | 1.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 71.79 | 1.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 72.86 | 1.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 72.03 | 1.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 72.53 | 1.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 72.01 | 1.75 | 1.05 | 2,70,000 | 75,000 | 1,87,500 |
| 30 Jul | 76.04 | 0.7 | -0.15 | 7,500 | 0 | 1,20,000 |
| 29 Jul | 74.83 | 0.85 | 1,50,000 | 1,20,000 | 1,20,000 | |
For Idfc First Bank Limited - strike price 67 expiring on 26SEP2024
Delta for 67 PE is -
Historical price for 67 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 105000 which increased total open position to 1365000
On 13 Sept IDFCFIRSTB was trading at 73.42. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 1260000
On 12 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1155000
On 11 Sept IDFCFIRSTB was trading at 71.52. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -240000 which decreased total open position to 1185000
On 10 Sept IDFCFIRSTB was trading at 72.59. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 1425000
On 9 Sept IDFCFIRSTB was trading at 72.62. 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 1410000
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 945000
On 5 Sept IDFCFIRSTB was trading at 75.04. 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 -90000 which decreased total open position to 547500
On 4 Sept IDFCFIRSTB was trading at 74.65. 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 0 which decreased total open position to 645000
On 3 Sept IDFCFIRSTB was trading at 75.07. 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 -30000 which decreased total open position to 622500
On 2 Sept IDFCFIRSTB was trading at 75.01. 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 15000 which increased total open position to 660000
On 30 Aug IDFCFIRSTB was trading at 73.84. 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 120000 which increased total open position to 645000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 0.4, 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 532500
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 367500
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 270000
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 240000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 90000
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 0.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 82500
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 0.95, 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 0.95, 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 0.95, 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 0.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 202500
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 1.3, 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 195000
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 1.75, 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 1.75, 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 1.75, 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 1.75, 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 1.75, 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 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 1.75, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 187500
On 30 Jul IDFCFIRSTB was trading at 76.04. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 29 Jul IDFCFIRSTB was trading at 74.83. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 120000