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 | 9.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 81.17 | 9.6 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jul | 80.88 | 9.6 | - | 30,000 | 0 | 22,500 | ||||
| 2 Jul | 78.89 | 7.7 | - | 67,500 | 15,000 | 15,000 | ||||
| 1 Jul | 81.14 | 14 | - | 0 | 0 | 0 | ||||
| 28 Jun | 82.16 | 14 | - | 0 | 0 | 0 | ||||
| 27 Jun | 82.20 | 14 | - | 0 | 0 | 0 | ||||
| 26 Jun | 82.74 | 14 | - | 0 | 0 | 0 | ||||
| 25 Jun | 82.91 | 14 | - | 0 | 0 | 0 | ||||
| 24 Jun | 82.94 | 14 | - | 0 | 0 | 0 | ||||
| 21 Jun | 83.47 | 14.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 83.84 | 14.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 82.17 | 14.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 81.46 | 14.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 78.00 | 14.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 77.46 | 14.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 77.82 | 14.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 77.51 | 14.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 77.53 | 14.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 77.70 | 14.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 14.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 14.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 14.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 14.00 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 14.00 | - | 0 | 0 | 0 | ||||
| 30 May | 77.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 77.15 | 0.00 | - | 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 72 expiring on 25JUL2024
Delta for 72 CE is -
Historical price for 72 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 9.6, 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 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 9.6, 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 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 9.6, 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 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 1 Jul IDFCFIRSTB was trading at 81.14. 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 0
On 28 Jun IDFCFIRSTB was trading at 82.16. 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 0
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 0
On 26 Jun IDFCFIRSTB was trading at 82.74. 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 0
On 25 Jun IDFCFIRSTB was trading at 82.91. 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 0
On 24 Jun IDFCFIRSTB was trading at 82.94. 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 0
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 14.00, 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 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 14.00, 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 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 14.00, 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 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 14.00, 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 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 14.00, 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 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 14.00, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 14.00, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 14.00, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 14.00, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 14.00, 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 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 14.00, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 14.00, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 14.00, 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 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 14.00, 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 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 14.00, 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 30 May IDFCFIRSTB was trading at 77.55. 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 29 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 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 | 0.25 | 0.05 | - | 1,42,500 | -7,500 | 14,17,500 |
| 4 Jul | 81.17 | 0.2 | - | 2,32,500 | 15,000 | 14,25,000 | |
| 3 Jul | 80.88 | 0.3 | - | 18,22,500 | -7,500 | 14,10,000 | |
| 2 Jul | 78.89 | 0.35 | - | 19,12,500 | 2,62,500 | 14,17,500 | |
| 1 Jul | 81.14 | 0.25 | - | 9,45,000 | 5,25,000 | 11,55,000 | |
| 28 Jun | 82.16 | 0.3 | - | 3,60,000 | 1,80,000 | 6,30,000 | |
| 27 Jun | 82.20 | 0.3 | - | 82,500 | 0 | 4,50,000 | |
| 26 Jun | 82.74 | 0.25 | - | 15,000 | 0 | 4,57,500 | |
| 25 Jun | 82.91 | 0.2 | - | 75,000 | -37,500 | 4,57,500 | |
| 24 Jun | 82.94 | 0.3 | - | 2,47,500 | 75,000 | 4,87,500 | |
| 21 Jun | 83.47 | 0.35 | - | 1,12,500 | 60,000 | 4,12,500 | |
| 20 Jun | 83.84 | 0.30 | - | 97,500 | 22,500 | 3,82,500 | |
| 19 Jun | 82.17 | 0.40 | - | 5,02,500 | 75,000 | 3,60,000 | |
| 18 Jun | 81.46 | 0.50 | - | 22,500 | -15,000 | 2,77,500 | |
| 14 Jun | 78.00 | 0.65 | - | 1,42,500 | 97,500 | 2,92,500 | |
| 13 Jun | 77.46 | 0.80 | - | 1,50,000 | 1,35,000 | 1,87,500 | |
| 12 Jun | 77.82 | 0.95 | - | 45,000 | 7,500 | 22,500 | |
| 11 Jun | 77.51 | 1.05 | - | 15,000 | 7,500 | 7,500 | |
| 10 Jun | 77.53 | 1.30 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 1.30 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 1.30 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 1.30 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 1.30 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 1.30 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 1.30 | - | 0 | 0 | 0 | |
| 30 May | 77.55 | 1.30 | - | 0 | 0 | 0 | |
| 29 May | 77.15 | 1.30 | - | 0 | 0 | 0 | |
| 24 May | 77.70 | 1.30 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 1.30 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 1.30 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 1.30 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 1.30 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 1.30 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 1.30 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 1.30 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 1.30 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 72 expiring on 25JUL2024
Delta for 72 PE is -
Historical price for 72 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. 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 -7500 which decreased total open position to 1417500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1425000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 1410000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 1417500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 525000 which increased total open position to 1155000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 630000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450000
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 0 which decreased total open position to 457500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 457500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 487500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 412500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 382500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 360000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 277500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 292500
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 187500
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 22500
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 1.30, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, 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 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0