IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
16 Sep 2024 04:11 PM IST
| IDFCFIRSTB 73 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 73.74 | 1.45 | -0.15 | 87,52,500 | 82,500 | 70,65,000 | ||||
| 13 Sept | 73.42 | 1.6 | 0.40 | 1,77,97,500 | -10,05,000 | 70,20,000 | ||||
| 12 Sept | 72.77 | 1.2 | 0.30 | 1,30,72,500 | -30,000 | 80,40,000 | ||||
| 11 Sept | 71.52 | 0.9 | -0.55 | 1,47,15,000 | 18,75,000 | 80,62,500 | ||||
| 10 Sept | 72.59 | 1.45 | -0.15 | 1,15,12,500 | 8,70,000 | 61,80,000 | ||||
| 9 Sept | 72.62 | 1.6 | -0.50 | 1,37,85,000 | 19,27,500 | 53,92,500 | ||||
| 6 Sept | 73.66 | 2.1 | -1.05 | 41,10,000 | 4,95,000 | 34,80,000 | ||||
|
|
||||||||||
| 5 Sept | 75.04 | 3.15 | 0.35 | 14,32,500 | -30,000 | 29,77,500 | ||||
| 4 Sept | 74.65 | 2.8 | -0.45 | 17,32,500 | 1,50,000 | 30,15,000 | ||||
| 3 Sept | 75.07 | 3.25 | -0.10 | 12,22,500 | -67,500 | 28,65,000 | ||||
| 2 Sept | 75.01 | 3.35 | 0.55 | 26,47,500 | -2,47,500 | 29,32,500 | ||||
| 30 Aug | 73.84 | 2.8 | 0.35 | 33,82,500 | 15,000 | 31,95,000 | ||||
| 29 Aug | 73.23 | 2.45 | -0.15 | 29,85,000 | 10,95,000 | 31,50,000 | ||||
| 28 Aug | 74.09 | 2.6 | -0.40 | 5,85,000 | 67,500 | 20,40,000 | ||||
| 27 Aug | 74.58 | 3 | -0.05 | 13,42,500 | 3,90,000 | 19,72,500 | ||||
| 26 Aug | 74.11 | 3.05 | -0.15 | 11,85,000 | 2,32,500 | 15,75,000 | ||||
| 23 Aug | 74.42 | 3.2 | -0.40 | 6,37,500 | 3,00,000 | 13,42,500 | ||||
| 22 Aug | 75.36 | 3.6 | 0.45 | 10,50,000 | 15,000 | 10,35,000 | ||||
| 21 Aug | 73.63 | 3.15 | 0.20 | 6,00,000 | 2,62,500 | 10,35,000 | ||||
| 20 Aug | 73.35 | 2.95 | 0.55 | 8,92,500 | 2,70,000 | 7,50,000 | ||||
| 19 Aug | 72.01 | 2.4 | 0.00 | 3,37,500 | 1,50,000 | 4,80,000 | ||||
| 16 Aug | 71.96 | 2.4 | 0.40 | 3,30,000 | 1,57,500 | 3,45,000 | ||||
| 14 Aug | 70.60 | 2 | -0.80 | 67,500 | 30,000 | 1,80,000 | ||||
| 13 Aug | 71.37 | 2.8 | 0.00 | 0 | 52,500 | 0 | ||||
| 12 Aug | 71.79 | 2.8 | -0.30 | 67,500 | 52,500 | 1,50,000 | ||||
| 9 Aug | 72.86 | 3.1 | -2.55 | 1,12,500 | 1,05,000 | 1,05,000 | ||||
| 8 Aug | 72.03 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 72.53 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 71.76 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 72.01 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 74.31 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 75.39 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 75.99 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 76.04 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 74.83 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 74.48 | 5.65 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 73 expiring on 26SEP2024
Delta for 73 CE is -
Historical price for 73 CE is as follows
On 16 Sept IDFCFIRSTB was trading at 73.74. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 7065000
On 13 Sept IDFCFIRSTB was trading at 73.42. The strike last trading price was 1.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -1005000 which decreased total open position to 7020000
On 12 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 1.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 8040000
On 11 Sept IDFCFIRSTB was trading at 71.52. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1875000 which increased total open position to 8062500
On 10 Sept IDFCFIRSTB was trading at 72.59. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 870000 which increased total open position to 6180000
On 9 Sept IDFCFIRSTB was trading at 72.62. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1927500 which increased total open position to 5392500
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 2.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 495000 which increased total open position to 3480000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 3.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 2977500
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 3015000
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 3.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 2865000
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 3.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -247500 which decreased total open position to 2932500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 2.8, 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 3195000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1095000 which increased total open position to 3150000
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 2040000
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 1972500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 1575000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 3.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 1342500
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 3.6, 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 1035000
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 3.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 1035000
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 750000
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 480000
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 2.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 345000
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 180000
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 0
On 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 2.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 150000
On 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 3.1, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 105000
On 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 73 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 73.74 | 1.15 | 0.10 | 1,56,75,000 | 51,45,000 | 1,71,15,000 |
| 13 Sept | 73.42 | 1.05 | -0.55 | 85,65,000 | 4,42,500 | 1,19,70,000 |
| 12 Sept | 72.77 | 1.6 | -1.05 | 29,17,500 | 45,000 | 1,15,12,500 |
| 11 Sept | 71.52 | 2.65 | 1.10 | 36,97,500 | -37,500 | 1,14,60,000 |
| 10 Sept | 72.59 | 1.55 | -0.45 | 60,37,500 | 6,30,000 | 1,14,90,000 |
| 9 Sept | 72.62 | 2 | 0.25 | 95,62,500 | 8,55,000 | 1,08,45,000 |
| 6 Sept | 73.66 | 1.75 | 0.70 | 47,47,500 | -45,000 | 1,00,35,000 |
| 5 Sept | 75.04 | 1.05 | -0.30 | 52,20,000 | 13,12,500 | 1,00,50,000 |
| 4 Sept | 74.65 | 1.35 | 0.10 | 35,70,000 | 9,82,500 | 87,37,500 |
| 3 Sept | 75.07 | 1.25 | 0.10 | 52,95,000 | 11,17,500 | 77,32,500 |
| 2 Sept | 75.01 | 1.15 | -0.35 | 81,37,500 | 27,82,500 | 66,22,500 |
| 30 Aug | 73.84 | 1.5 | -0.25 | 29,62,500 | 3,37,500 | 38,85,000 |
| 29 Aug | 73.23 | 1.75 | -0.20 | 29,32,500 | 7,57,500 | 35,55,000 |
| 28 Aug | 74.09 | 1.95 | 0.35 | 13,95,000 | 8,17,500 | 28,05,000 |
| 27 Aug | 74.58 | 1.6 | -0.30 | 9,60,000 | 2,92,500 | 19,87,500 |
| 26 Aug | 74.11 | 1.9 | 0.00 | 7,42,500 | 2,85,000 | 16,95,000 |
| 23 Aug | 74.42 | 1.9 | 0.50 | 4,72,500 | 1,57,500 | 14,10,000 |
| 22 Aug | 75.36 | 1.4 | -0.75 | 8,55,000 | 3,45,000 | 12,45,000 |
| 21 Aug | 73.63 | 2.15 | -0.20 | 3,60,000 | 1,35,000 | 9,00,000 |
| 20 Aug | 73.35 | 2.35 | -1.00 | 9,22,500 | 6,60,000 | 7,50,000 |
| 19 Aug | 72.01 | 3.35 | 0.05 | 75,000 | 37,500 | 82,500 |
| 16 Aug | 71.96 | 3.3 | -0.30 | 22,500 | 15,000 | 45,000 |
| 14 Aug | 70.60 | 3.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 71.37 | 3.6 | 0.15 | 7,500 | 0 | 30,000 |
| 12 Aug | 71.79 | 3.45 | 0.25 | 22,500 | 15,000 | 30,000 |
| 9 Aug | 72.86 | 3.2 | 0.10 | 15,000 | 7,500 | 7,500 |
| 8 Aug | 72.03 | 3.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 72.53 | 3.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 71.76 | 3.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 72.01 | 3.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 74.31 | 3.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 75.39 | 3.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 75.99 | 3.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 76.04 | 3.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 74.83 | 3.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 74.48 | 3.1 | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 73 expiring on 26SEP2024
Delta for 73 PE is -
Historical price for 73 PE is as follows
On 16 Sept IDFCFIRSTB was trading at 73.74. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5145000 which increased total open position to 17115000
On 13 Sept IDFCFIRSTB was trading at 73.42. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 442500 which increased total open position to 11970000
On 12 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 1.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 11512500
On 11 Sept IDFCFIRSTB was trading at 71.52. The strike last trading price was 2.65, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 11460000
On 10 Sept IDFCFIRSTB was trading at 72.59. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 630000 which increased total open position to 11490000
On 9 Sept IDFCFIRSTB was trading at 72.62. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 855000 which increased total open position to 10845000
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 1.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 10035000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1312500 which increased total open position to 10050000
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 982500 which increased total open position to 8737500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1117500 which increased total open position to 7732500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2782500 which increased total open position to 6622500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 3885000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 757500 which increased total open position to 3555000
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 817500 which increased total open position to 2805000
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 1987500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 1695000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 1.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 1410000
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 1245000
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 2.15, 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 900000
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 2.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 660000 which increased total open position to 750000
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 3.35, 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 82500
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 45000
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 3.6, 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 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 3.6, 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 30000
On 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 3.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 30000
On 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 3.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0