IDFCFIRSTB
IDFC FIRST BANK LIMITED
Historical option data for IDFCFIRSTB
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 81.19 | 12.25 | 0.00 | - | 0 | 1,05,000 | 0 | |||
| 4 Jul | 81.17 | 12.25 | - | 22,500 | 1,05,000 | 1,05,000 | ||||
| 3 Jul | 80.88 | 9.7 | - | 0 | -7,500 | 0 | ||||
| 2 Jul | 78.89 | 9.7 | - | 67,500 | 22,500 | 1,35,000 | ||||
| 1 Jul | 81.14 | 11.9 | - | 15,000 | 0 | 1,12,500 | ||||
| 28 Jun | 82.16 | 13.2 | - | 30,000 | 15,000 | 1,12,500 | ||||
| 27 Jun | 82.20 | 14 | - | 75,000 | 0 | 97,500 | ||||
| 26 Jun | 82.74 | 13.55 | - | 82,500 | 82,500 | 82,500 | ||||
|
|
||||||||||
| 25 Jun | 82.91 | 13.5 | - | 0 | -7,500 | 0 | ||||
| 24 Jun | 82.94 | 13.5 | - | 7,500 | 0 | 45,000 | ||||
| 21 Jun | 83.47 | 13.70 | - | 7,500 | 0 | 37,500 | ||||
| 20 Jun | 83.84 | 13.15 | - | 7,500 | 0 | 37,500 | ||||
| 19 Jun | 82.17 | 11.50 | - | 15,000 | 0 | 37,500 | ||||
| 18 Jun | 81.46 | 11.15 | - | 15,000 | 7,500 | 37,500 | ||||
| 14 Jun | 78.00 | 9.00 | - | 7,500 | 0 | 30,000 | ||||
| 13 Jun | 77.46 | 9.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 77.82 | 9.15 | - | 0 | 7,500 | 0 | ||||
| 11 Jun | 77.51 | 9.15 | - | 15,000 | 0 | 22,500 | ||||
| 10 Jun | 77.53 | 9.00 | - | 7,500 | 0 | 15,000 | ||||
| 7 Jun | 77.70 | 8.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 8.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 8.25 | - | 22,500 | 0 | 0 | ||||
| 4 Jun | 72.55 | 15.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 15.60 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 15.60 | - | 0 | 0 | 0 | ||||
| 30 May | 77.55 | 15.60 | - | 0 | 0 | 0 | ||||
| 29 May | 77.15 | 15.60 | - | 0 | 0 | 0 | ||||
| 24 May | 77.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 78.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 77.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 77.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 77.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 77.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 76.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 77.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 77.15 | 0.00 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 70 expiring on 25JUL2024
Delta for 70 CE is -
Historical price for 70 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 12.25, 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 0
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 105000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 135000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 112500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 82500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 37500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May IDFCFIRSTB was trading at 77.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May IDFCFIRSTB was trading at 78.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May IDFCFIRSTB was trading at 77.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May IDFCFIRSTB was trading at 76.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 81.19 | 0.15 | 0.00 | - | 8,17,500 | -1,20,000 | 43,05,000 |
| 4 Jul | 81.17 | 0.15 | - | 17,25,000 | -1,87,500 | 44,25,000 | |
| 3 Jul | 80.88 | 0.2 | - | 95,10,000 | 19,80,000 | 46,12,500 | |
| 2 Jul | 78.89 | 0.25 | - | 44,92,500 | 3,07,500 | 26,70,000 | |
| 1 Jul | 81.14 | 0.2 | - | 10,42,500 | 3,90,000 | 23,62,500 | |
| 28 Jun | 82.16 | 0.2 | - | 13,50,000 | 5,32,500 | 19,72,500 | |
| 27 Jun | 82.20 | 0.25 | - | 4,27,500 | 1,95,000 | 14,40,000 | |
| 26 Jun | 82.74 | 0.25 | - | 3,30,000 | 1,57,500 | 12,45,000 | |
| 25 Jun | 82.91 | 0.25 | - | 1,50,000 | 22,500 | 10,87,500 | |
| 24 Jun | 82.94 | 0.25 | - | 2,92,500 | -30,000 | 10,65,000 | |
| 21 Jun | 83.47 | 0.20 | - | 1,42,500 | 15,000 | 11,02,500 | |
| 20 Jun | 83.84 | 0.25 | - | 4,65,000 | -1,42,500 | 11,02,500 | |
| 19 Jun | 82.17 | 0.25 | - | 1,65,000 | 30,000 | 12,45,000 | |
| 18 Jun | 81.46 | 0.25 | - | 11,85,000 | -1,80,000 | 12,22,500 | |
| 14 Jun | 78.00 | 0.45 | - | 4,57,500 | 1,42,500 | 14,02,500 | |
| 13 Jun | 77.46 | 0.50 | - | 2,55,000 | 45,000 | 12,67,500 | |
| 12 Jun | 77.82 | 0.60 | - | 75,000 | 30,000 | 12,22,500 | |
| 11 Jun | 77.51 | 0.75 | - | 4,20,000 | -30,000 | 12,15,000 | |
| 10 Jun | 77.53 | 0.90 | - | 2,55,000 | 67,500 | 12,37,500 | |
| 7 Jun | 77.70 | 0.90 | - | 2,55,000 | 37,500 | 12,37,500 | |
| 6 Jun | 77.25 | 1.05 | - | 1,57,500 | -37,500 | 12,00,000 | |
| 5 Jun | 77.25 | 1.40 | - | 5,62,500 | -90,000 | 12,37,500 | |
| 4 Jun | 72.55 | 3.05 | - | 9,30,000 | 5,47,500 | 13,27,500 | |
| 3 Jun | 78.10 | 1.05 | - | 4,80,000 | 2,47,500 | 7,80,000 | |
| 31 May | 76.40 | 1.25 | - | 3,22,500 | 2,02,500 | 5,25,000 | |
| 30 May | 77.55 | 1.40 | - | 97,500 | 52,500 | 3,22,500 | |
| 29 May | 77.15 | 1.80 | - | 75,000 | 45,000 | 2,70,000 | |
| 24 May | 77.70 | 2.20 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 2.20 | - | 7,500 | 0 | 2,25,000 | |
| 22 May | 77.15 | 2.30 | - | 7,500 | 0 | 2,25,000 | |
| 21 May | 77.45 | 2.10 | - | 15,000 | 7,500 | 2,25,000 | |
| 18 May | 77.45 | 2.20 | - | 7,500 | 0 | 2,17,500 | |
| 16 May | 77.05 | 2.40 | - | 22,500 | 15,000 | 2,17,500 | |
| 15 May | 76.90 | 2.40 | - | 22,500 | -7,500 | 1,95,000 | |
| 14 May | 77.15 | 2.85 | - | 90,000 | 37,500 | 1,95,000 | |
| 13 May | 77.15 | 2.85 | - | 90,000 | 37,500 | 1,95,000 | |
For IDFC FIRST BANK LIMITED - strike price 70 expiring on 25JUL2024
Delta for 70 PE is -
Historical price for 70 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. 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 -120000 which decreased total open position to 4305000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -187500 which decreased total open position to 4425000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1980000 which increased total open position to 4612500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 307500 which increased total open position to 2670000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 2362500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 532500 which increased total open position to 1972500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1440000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 1245000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 1087500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1065000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 0.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1102500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -142500 which decreased total open position to 1102500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1245000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -180000 which decreased total open position to 1222500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 1402500
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1267500
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1222500
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1215000
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 1237500
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 1237500
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 1200000
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 1237500
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 547500 which increased total open position to 1327500
On 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 780000
On 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 525000
On 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 322500
On 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 270000
On 24 May IDFCFIRSTB was trading at 77.70. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May IDFCFIRSTB was trading at 78.05. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225000
On 22 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225000
On 21 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 225000
On 18 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217500
On 16 May IDFCFIRSTB was trading at 77.05. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 217500
On 15 May IDFCFIRSTB was trading at 76.90. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 195000
On 14 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 195000
On 13 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 195000