IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
16 Sep 2024 04:11 PM IST
| IDFCFIRSTB 68 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 73.74 | 5.9 | 0.00 | 0 | -7,500 | 0 | ||||
| 13 Sept | 73.42 | 5.9 | 1.20 | 45,000 | -7,500 | 3,82,500 | ||||
| 12 Sept | 72.77 | 4.7 | 1.10 | 1,05,000 | 22,500 | 3,75,000 | ||||
| 11 Sept | 71.52 | 3.6 | -1.65 | 1,50,000 | 37,500 | 3,52,500 | ||||
| 10 Sept | 72.59 | 5.25 | 0.35 | 52,500 | 15,000 | 3,15,000 | ||||
| 9 Sept | 72.62 | 4.9 | -0.85 | 30,000 | 15,000 | 3,00,000 | ||||
| 6 Sept | 73.66 | 5.75 | -1.05 | 60,000 | 0 | 3,15,000 | ||||
| 5 Sept | 75.04 | 6.8 | 0.00 | 0 | 15,000 | 0 | ||||
| 4 Sept | 74.65 | 6.8 | -0.40 | 52,500 | 22,500 | 3,22,500 | ||||
| 3 Sept | 75.07 | 7.2 | -0.45 | 1,05,000 | 15,000 | 3,00,000 | ||||
| 2 Sept | 75.01 | 7.65 | 0.95 | 60,000 | -30,000 | 2,85,000 | ||||
| 30 Aug | 73.84 | 6.7 | 0.45 | 3,52,500 | 2,02,500 | 2,92,500 | ||||
| 29 Aug | 73.23 | 6.25 | -0.25 | 1,57,500 | 82,500 | 90,000 | ||||
| 28 Aug | 74.09 | 6.5 | 0.00 | 0 | 7,500 | 0 | ||||
| 27 Aug | 74.58 | 6.5 | -9.75 | 7,500 | 0 | 0 | ||||
| 26 Aug | 74.11 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74.42 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 75.36 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 73.63 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 73.35 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 72.01 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 71.96 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 70.60 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 71.37 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 71.79 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 72.86 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 72.03 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 72.53 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 71.76 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 72.01 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 74.31 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 75.39 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 75.99 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 76.04 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 74.83 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 74.48 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 74.66 | 16.25 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 68 expiring on 26SEP2024
Delta for 68 CE is -
Historical price for 68 CE is as follows
On 16 Sept IDFCFIRSTB was trading at 73.74. 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 decreased total open position to 0
On 13 Sept IDFCFIRSTB was trading at 73.42. The strike last trading price was 5.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 382500
On 12 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 4.7, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 375000
On 11 Sept IDFCFIRSTB was trading at 71.52. The strike last trading price was 3.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 352500
On 10 Sept IDFCFIRSTB was trading at 72.59. The strike last trading price was 5.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 315000
On 9 Sept IDFCFIRSTB was trading at 72.62. The strike last trading price was 4.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 300000
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 5.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 6.8, 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 0
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 6.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 322500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 7.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 300000
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 7.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 285000
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 6.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 292500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 6.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 90000
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 6.5, 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 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 6.5, which was -9.75 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 16.25, 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 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 16.25, 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 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, 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 6 Aug IDFCFIRSTB was trading at 71.76. The strike last trading price was 16.25, 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 5 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 16.25, 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 2 Aug IDFCFIRSTB was trading at 74.31. The strike last trading price was 16.25, 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 1 Aug IDFCFIRSTB was trading at 75.39. The strike last trading price was 16.25, 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 31 Jul IDFCFIRSTB was trading at 75.99. The strike last trading price was 16.25, 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 30 Jul IDFCFIRSTB was trading at 76.04. The strike last trading price was 16.25, 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 29 Jul IDFCFIRSTB was trading at 74.83. The strike last trading price was 16.25, 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 26 Jul IDFCFIRSTB was trading at 74.48. The strike last trading price was 16.25, 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 25 Jul IDFCFIRSTB was trading at 74.66. The strike last trading price was 16.25, 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 68 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 73.74 | 0.15 | 0.00 | 6,90,000 | -82,500 | 43,50,000 |
| 13 Sept | 73.42 | 0.15 | -0.10 | 14,77,500 | -3,52,500 | 44,32,500 |
| 12 Sept | 72.77 | 0.25 | -0.20 | 40,65,000 | 2,62,500 | 47,85,000 |
| 11 Sept | 71.52 | 0.45 | 0.15 | 25,72,500 | 52,500 | 46,05,000 |
| 10 Sept | 72.59 | 0.3 | -0.10 | 26,62,500 | 22,500 | 46,20,000 |
| 9 Sept | 72.62 | 0.4 | 0.05 | 35,17,500 | 4,05,000 | 46,50,000 |
| 6 Sept | 73.66 | 0.35 | 0.10 | 19,05,000 | 1,80,000 | 42,37,500 |
| 5 Sept | 75.04 | 0.25 | -0.10 | 13,42,500 | 4,42,500 | 40,72,500 |
| 4 Sept | 74.65 | 0.35 | 0.05 | 7,87,500 | 30,000 | 36,37,500 |
| 3 Sept | 75.07 | 0.3 | -0.05 | 11,10,000 | 3,22,500 | 36,45,000 |
| 2 Sept | 75.01 | 0.35 | -0.10 | 14,47,500 | 45,000 | 33,15,000 |
| 30 Aug | 73.84 | 0.45 | -0.05 | 25,72,500 | 2,17,500 | 33,00,000 |
| 29 Aug | 73.23 | 0.5 | 0.00 | 11,85,000 | 4,20,000 | 30,52,500 |
| 28 Aug | 74.09 | 0.5 | 0.05 | 15,97,500 | 2,25,000 | 15,45,000 |
| 27 Aug | 74.58 | 0.45 | -0.05 | 3,30,000 | 1,50,000 | 12,97,500 |
| 26 Aug | 74.11 | 0.5 | 0.00 | 5,70,000 | 3,15,000 | 11,40,000 |
| 23 Aug | 74.42 | 0.5 | 0.15 | 60,000 | 15,000 | 8,17,500 |
| 22 Aug | 75.36 | 0.35 | -0.30 | 3,30,000 | -97,500 | 8,10,000 |
| 21 Aug | 73.63 | 0.65 | -0.10 | 3,30,000 | 15,000 | 9,07,500 |
| 20 Aug | 73.35 | 0.75 | -0.25 | 5,70,000 | 1,95,000 | 7,50,000 |
| 19 Aug | 72.01 | 1 | -0.15 | 2,40,000 | 1,12,500 | 5,55,000 |
| 16 Aug | 71.96 | 1.15 | -0.45 | 37,500 | 7,500 | 4,50,000 |
| 14 Aug | 70.60 | 1.6 | -0.05 | 1,35,000 | 7,500 | 4,42,500 |
| 13 Aug | 71.37 | 1.65 | 0.20 | 52,500 | 30,000 | 4,27,500 |
| 12 Aug | 71.79 | 1.45 | 0.25 | 15,000 | 7,500 | 4,05,000 |
| 9 Aug | 72.86 | 1.2 | -0.35 | 60,000 | 0 | 3,97,500 |
| 8 Aug | 72.03 | 1.55 | 0.10 | 15,000 | 0 | 3,82,500 |
| 7 Aug | 72.53 | 1.45 | -0.25 | 22,500 | -7,500 | 3,97,500 |
| 6 Aug | 71.76 | 1.7 | -0.35 | 1,42,500 | 30,000 | 4,05,000 |
| 5 Aug | 72.01 | 2.05 | 0.95 | 3,52,500 | 1,35,000 | 3,75,000 |
| 2 Aug | 74.31 | 1.1 | 0.05 | 60,000 | 52,500 | 2,40,000 |
| 1 Aug | 75.39 | 1.05 | 0.20 | 37,500 | 30,000 | 1,80,000 |
| 31 Jul | 75.99 | 0.85 | -0.05 | 15,000 | -7,500 | 1,50,000 |
| 30 Jul | 76.04 | 0.9 | -0.15 | 22,500 | 0 | 1,57,500 |
| 29 Jul | 74.83 | 1.05 | 0.05 | 1,27,500 | 1,35,000 | 1,57,500 |
| 26 Jul | 74.48 | 1 | 0.00 | 67,500 | 15,000 | 22,500 |
| 25 Jul | 74.66 | 1 | 7,500 | 7,500 | 7,500 | |
For Idfc First Bank Limited - strike price 68 expiring on 26SEP2024
Delta for 68 PE is -
Historical price for 68 PE is as follows
On 16 Sept IDFCFIRSTB was trading at 73.74. 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 -82500 which decreased total open position to 4350000
On 13 Sept IDFCFIRSTB was trading at 73.42. 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 -352500 which decreased total open position to 4432500
On 12 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 4785000
On 11 Sept IDFCFIRSTB was trading at 71.52. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 4605000
On 10 Sept IDFCFIRSTB was trading at 72.59. 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 22500 which increased total open position to 4620000
On 9 Sept IDFCFIRSTB was trading at 72.62. 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 405000 which increased total open position to 4650000
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 4237500
On 5 Sept IDFCFIRSTB was trading at 75.04. 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 442500 which increased total open position to 4072500
On 4 Sept IDFCFIRSTB was trading at 74.65. 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 30000 which increased total open position to 3637500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 322500 which increased total open position to 3645000
On 2 Sept IDFCFIRSTB was trading at 75.01. 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 45000 which increased total open position to 3315000
On 30 Aug IDFCFIRSTB was trading at 73.84. 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 217500 which increased total open position to 3300000
On 29 Aug IDFCFIRSTB was trading at 73.23. 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 420000 which increased total open position to 3052500
On 28 Aug IDFCFIRSTB was trading at 74.09. 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 225000 which increased total open position to 1545000
On 27 Aug IDFCFIRSTB was trading at 74.58. 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 150000 which increased total open position to 1297500
On 26 Aug IDFCFIRSTB was trading at 74.11. 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 315000 which increased total open position to 1140000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 817500
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 810000
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 0.65, 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 907500
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 750000
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 555000
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 450000
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 1.6, 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 442500
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 1.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 427500
On 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 405000
On 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 1.2, 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 397500
On 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 1.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 382500
On 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 397500
On 6 Aug IDFCFIRSTB was trading at 71.76. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 405000
On 5 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 2.05, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 375000
On 2 Aug IDFCFIRSTB was trading at 74.31. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 240000
On 1 Aug IDFCFIRSTB was trading at 75.39. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 180000
On 31 Jul IDFCFIRSTB was trading at 75.99. The strike last trading price was 0.85, 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 150000
On 30 Jul IDFCFIRSTB was trading at 76.04. The strike last trading price was 0.9, 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 157500
On 29 Jul IDFCFIRSTB was trading at 74.83. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 157500
On 26 Jul IDFCFIRSTB was trading at 74.48. The strike last trading price was 1, 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 22500
On 25 Jul IDFCFIRSTB was trading at 74.66. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500