IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
06 Sep 2024 04:11 PM IST
| IDFCFIRSTB 69 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 73.66 | 5.55 | -0.40 | 67,500 | -7,500 | 2,10,000 | ||||
|
|
||||||||||
| 5 Sept | 75.04 | 5.95 | 0.00 | 0 | 7,500 | 0 | ||||
| 4 Sept | 74.65 | 5.95 | -0.40 | 45,000 | 15,000 | 2,25,000 | ||||
| 3 Sept | 75.07 | 6.35 | -0.20 | 67,500 | 22,500 | 1,95,000 | ||||
| 2 Sept | 75.01 | 6.55 | 0.70 | 1,20,000 | 15,000 | 1,72,500 | ||||
| 30 Aug | 73.84 | 5.85 | 0.35 | 1,50,000 | 45,000 | 1,57,500 | ||||
| 29 Aug | 73.23 | 5.5 | -0.60 | 15,000 | 7,500 | 1,20,000 | ||||
| 28 Aug | 74.09 | 6.1 | 0.00 | 0 | 1,12,500 | 0 | ||||
| 27 Aug | 74.58 | 6.1 | -2.10 | 1,20,000 | 82,500 | 82,500 | ||||
| 26 Aug | 74.11 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 74.42 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 75.36 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 73.63 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 73.35 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 72.01 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 71.96 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 70.60 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 71.37 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 71.79 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 72.86 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 72.03 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 72.53 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 71.76 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 72.01 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 74.31 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 75.39 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 75.99 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 76.04 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 74.83 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 74.48 | 8.2 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 69 expiring on 26SEP2024
Delta for 69 CE is -
Historical price for 69 CE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 5.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 210000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 5.95, 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 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 5.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 225000
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 6.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 195000
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 6.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 172500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 5.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 157500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 5.5, 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 120000
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 0
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 6.1, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 82500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 8.2, 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 0
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 8.2, 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 0
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 8.2, 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 0
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 8.2, 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 0
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 8.2, 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 0
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 8.2, 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 0
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 8.2, 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 0
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 8.2, 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 0
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 8.2, 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 0
On 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 8.2, 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 0
On 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 8.2, 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 0
On 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 8.2, 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 0
On 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 8.2, 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 0
On 6 Aug IDFCFIRSTB was trading at 71.76. The strike last trading price was 8.2, 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 0
On 5 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 8.2, 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 0
On 2 Aug IDFCFIRSTB was trading at 74.31. The strike last trading price was 8.2, 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 0
On 1 Aug IDFCFIRSTB was trading at 75.39. The strike last trading price was 8.2, 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 0
On 31 Jul IDFCFIRSTB was trading at 75.99. The strike last trading price was 8.2, 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 0
On 30 Jul IDFCFIRSTB was trading at 76.04. The strike last trading price was 8.2, 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 0
On 29 Jul IDFCFIRSTB was trading at 74.83. The strike last trading price was 8.2, 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 0
On 26 Jul IDFCFIRSTB was trading at 74.48. The strike last trading price was 8.2, 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 69 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 73.66 | 0.5 | 0.15 | 16,65,000 | 2,85,000 | 17,32,500 |
| 5 Sept | 75.04 | 0.35 | -0.10 | 2,32,500 | 1,20,000 | 14,40,000 |
| 4 Sept | 74.65 | 0.45 | 0.05 | 3,90,000 | 1,20,000 | 13,42,500 |
| 3 Sept | 75.07 | 0.4 | 0.05 | 10,20,000 | 37,500 | 12,45,000 |
| 2 Sept | 75.01 | 0.35 | -0.15 | 16,42,500 | 2,62,500 | 12,07,500 |
| 30 Aug | 73.84 | 0.5 | -0.20 | 7,50,000 | 1,35,000 | 9,52,500 |
| 29 Aug | 73.23 | 0.7 | 0.00 | 7,05,000 | 4,05,000 | 7,80,000 |
| 28 Aug | 74.09 | 0.7 | 0.10 | 4,20,000 | -30,000 | 3,75,000 |
| 27 Aug | 74.58 | 0.6 | 0.00 | 1,12,500 | 15,000 | 3,97,500 |
| 26 Aug | 74.11 | 0.6 | -0.10 | 1,80,000 | 1,12,500 | 3,60,000 |
| 23 Aug | 74.42 | 0.7 | 0.25 | 97,500 | -7,500 | 2,70,000 |
| 22 Aug | 75.36 | 0.45 | -0.30 | 2,77,500 | 1,05,000 | 2,77,500 |
| 21 Aug | 73.63 | 0.75 | -0.15 | 1,05,000 | 15,000 | 1,50,000 |
| 20 Aug | 73.35 | 0.9 | -0.50 | 1,35,000 | 90,000 | 1,27,500 |
| 19 Aug | 72.01 | 1.4 | -0.10 | 22,500 | 15,000 | 30,000 |
| 16 Aug | 71.96 | 1.5 | -0.55 | 30,000 | 7,500 | 22,500 |
| 14 Aug | 70.60 | 2.05 | 0.00 | 7,500 | 0 | 7,500 |
| 13 Aug | 71.37 | 2.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 71.79 | 2.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 72.86 | 2.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 72.03 | 2.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 72.53 | 2.05 | 0.00 | 0 | -7,500 | 0 |
| 6 Aug | 71.76 | 2.05 | -0.40 | 7,500 | 0 | 15,000 |
| 5 Aug | 72.01 | 2.45 | 0.75 | 30,000 | 7,500 | 7,500 |
| 2 Aug | 74.31 | 1.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 75.39 | 1.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 75.99 | 1.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 76.04 | 1.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 74.83 | 1.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 74.48 | 1.7 | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 69 expiring on 26SEP2024
Delta for 69 PE is -
Historical price for 69 PE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. 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 285000 which increased total open position to 1732500
On 5 Sept IDFCFIRSTB was trading at 75.04. 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 120000 which increased total open position to 1440000
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1342500
On 3 Sept IDFCFIRSTB was trading at 75.07. 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 37500 which increased total open position to 1245000
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 1207500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 952500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 780000
On 28 Aug IDFCFIRSTB was trading at 74.09. 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 -30000 which decreased total open position to 375000
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 0.6, 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 397500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 360000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 270000
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 277500
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 150000
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 127500
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 1.4, 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 30000
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 22500
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 2.05, 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 7500
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 2.05, 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 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 2.05, 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 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 2.05, 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 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 2.05, 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 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 2.05, 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 6 Aug IDFCFIRSTB was trading at 71.76. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 5 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 2.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 2 Aug IDFCFIRSTB was trading at 74.31. The strike last trading price was 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0