IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
06 Sep 2024 04:11 PM IST
| IDFCFIRSTB 71 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 73.66 | 3.25 | -1.45 | 5,02,500 | 52,500 | 5,85,000 | ||||
| 5 Sept | 75.04 | 4.7 | 0.55 | 67,500 | -15,000 | 5,32,500 | ||||
| 4 Sept | 74.65 | 4.15 | -0.45 | 2,10,000 | -30,000 | 5,47,500 | ||||
| 3 Sept | 75.07 | 4.6 | -0.20 | 3,07,500 | 0 | 5,77,500 | ||||
| 2 Sept | 75.01 | 4.8 | 0.60 | 2,70,000 | -67,500 | 5,77,500 | ||||
| 30 Aug | 73.84 | 4.2 | 0.45 | 3,82,500 | 30,000 | 6,52,500 | ||||
| 29 Aug | 73.23 | 3.75 | 0.00 | 4,35,000 | 82,500 | 6,22,500 | ||||
| 28 Aug | 74.09 | 3.75 | -0.65 | 2,92,500 | 75,000 | 5,17,500 | ||||
| 27 Aug | 74.58 | 4.4 | 0.05 | 4,20,000 | 1,87,500 | 4,50,000 | ||||
| 26 Aug | 74.11 | 4.35 | -0.65 | 2,47,500 | 1,27,500 | 2,62,500 | ||||
| 23 Aug | 74.42 | 5 | 0.00 | 0 | -37,500 | 0 | ||||
| 22 Aug | 75.36 | 5 | 1.10 | 90,000 | -30,000 | 1,42,500 | ||||
| 21 Aug | 73.63 | 3.9 | 0.00 | 0 | 7,500 | 0 | ||||
| 20 Aug | 73.35 | 3.9 | 0.45 | 7,500 | 0 | 1,65,000 | ||||
| 19 Aug | 72.01 | 3.45 | 0.05 | 97,500 | 0 | 1,72,500 | ||||
| 16 Aug | 71.96 | 3.4 | 0.55 | 1,20,000 | 45,000 | 1,72,500 | ||||
| 14 Aug | 70.60 | 2.85 | -0.65 | 1,95,000 | 1,05,000 | 1,12,500 | ||||
| 13 Aug | 71.37 | 3.5 | 0.00 | 0 | 7,500 | 0 | ||||
| 12 Aug | 71.79 | 3.5 | -3.35 | 7,500 | 0 | 0 | ||||
| 9 Aug | 72.86 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 72.03 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 72.53 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 71.76 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 72.01 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 74.31 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 75.39 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 75.99 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 76.04 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 74.83 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 74.48 | 6.85 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 71 expiring on 26SEP2024
Delta for 71 CE is -
Historical price for 71 CE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 3.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 585000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 4.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 532500
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 547500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 4.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 577500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 4.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 577500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 4.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 652500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 622500
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 517500
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 4.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 450000
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 262500
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 0
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 142500
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 3.9, 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 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 3.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165000
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 3.45, 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 172500
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 3.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 172500
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 112500
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 3.5, 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 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 3.5, which was -3.35 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 71 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 73.66 | 0.95 | 0.40 | 22,80,000 | 60,000 | 21,82,500 |
| 5 Sept | 75.04 | 0.55 | -0.25 | 13,05,000 | -30,000 | 21,45,000 |
| 4 Sept | 74.65 | 0.8 | 0.15 | 11,70,000 | 1,50,000 | 21,67,500 |
| 3 Sept | 75.07 | 0.65 | -0.05 | 5,17,500 | -7,500 | 20,32,500 |
| 2 Sept | 75.01 | 0.7 | -0.15 | 18,75,000 | 1,20,000 | 20,55,000 |
| 30 Aug | 73.84 | 0.85 | -0.30 | 8,40,000 | 1,72,500 | 19,50,000 |
| 29 Aug | 73.23 | 1.15 | -0.05 | 9,30,000 | 4,50,000 | 17,70,000 |
| 28 Aug | 74.09 | 1.2 | 0.15 | 4,12,500 | 1,20,000 | 13,12,500 |
| 27 Aug | 74.58 | 1.05 | -0.10 | 8,10,000 | 3,67,500 | 11,92,500 |
| 26 Aug | 74.11 | 1.15 | 0.00 | 5,77,500 | 3,15,000 | 8,17,500 |
| 23 Aug | 74.42 | 1.15 | 0.25 | 2,55,000 | 7,500 | 4,35,000 |
| 22 Aug | 75.36 | 0.9 | -0.60 | 5,85,000 | 1,35,000 | 4,27,500 |
| 21 Aug | 73.63 | 1.5 | 0.05 | 1,27,500 | 97,500 | 2,92,500 |
| 20 Aug | 73.35 | 1.45 | -0.75 | 1,87,500 | 1,12,500 | 1,95,000 |
| 19 Aug | 72.01 | 2.2 | -0.10 | 82,500 | -7,500 | 82,500 |
| 16 Aug | 71.96 | 2.3 | -0.60 | 52,500 | 37,500 | 82,500 |
| 14 Aug | 70.60 | 2.9 | 0.45 | 45,000 | 15,000 | 30,000 |
| 13 Aug | 71.37 | 2.45 | 0.00 | 0 | 7,500 | 0 |
| 12 Aug | 71.79 | 2.45 | 0.15 | 7,500 | 0 | 7,500 |
| 9 Aug | 72.86 | 2.3 | 0.00 | 0 | 7,500 | 0 |
| 8 Aug | 72.03 | 2.3 | 0.00 | 15,000 | 7,500 | 7,500 |
| 7 Aug | 72.53 | 2.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 71.76 | 2.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 72.01 | 2.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 74.31 | 2.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 75.39 | 2.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 75.99 | 2.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 76.04 | 2.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 74.83 | 2.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 74.48 | 2.3 | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 71 expiring on 26SEP2024
Delta for 71 PE is -
Historical price for 71 PE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 0.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 2182500
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 2145000
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 2167500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 0.65, 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 2032500
On 2 Sept IDFCFIRSTB was trading at 75.01. 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 120000 which increased total open position to 2055000
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 1950000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 1770000
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1312500
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 367500 which increased total open position to 1192500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 1.15, 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 817500
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 1.15, 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 435000
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 0.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 427500
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 1.5, 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 292500
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 195000
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 82500
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 2.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 82500
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 30000
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 2.45, 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 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 2.3, 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 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 2.3, 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 7500
On 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0