IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
14 Nov 2024 04:11 PM IST
| IDFCFIRSTB 28NOV2024 73 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.01
Theta: -0.02
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 63.41 | 0.1 | 0.00 | 40.84 | 11 | 2 | 408 | |||
| 13 Nov | 63.62 | 0.1 | 0.00 | 36.47 | 625 | 0 | 423 | |||
| 12 Nov | 66.24 | 0.1 | -0.05 | 28.91 | 86 | 17 | 425 | |||
| 11 Nov | 66.56 | 0.15 | 0.05 | 28.86 | 52 | 28 | 419 | |||
| 8 Nov | 65.63 | 0.1 | -0.10 | 26.83 | 312 | 35 | 391 | |||
| 7 Nov | 66.52 | 0.2 | -0.10 | 27.75 | 392 | 34 | 356 | |||
| 6 Nov | 66.89 | 0.3 | -0.10 | 28.24 | 165 | 32 | 321 | |||
| 5 Nov | 66.31 | 0.4 | -0.05 | 32.76 | 300 | 108 | 296 | |||
| 4 Nov | 65.83 | 0.45 | -0.15 | 35.83 | 439 | 45 | 189 | |||
| 1 Nov | 67.15 | 0.6 | -0.10 | 30.61 | 206 | 90 | 148 | |||
| 31 Oct | 65.93 | 0.7 | -1.25 | - | 9 | -4 | 58 | |||
| 30 Oct | 68.79 | 1.95 | 1.75 | - | 8 | 0 | 63 | |||
| 29 Oct | 67.60 | 0.2 | 0.00 | - | 0 | -11 | 0 | |||
| 28 Oct | 67.13 | 0.2 | -0.50 | - | 13 | -10 | 63 | |||
| 25 Oct | 65.50 | 0.7 | -0.20 | - | 68 | 43 | 73 | |||
| 24 Oct | 68.05 | 0.9 | 0.00 | - | 29 | 15 | 29 | |||
| 23 Oct | 66.58 | 0.9 | -1.60 | - | 21 | 7 | 13 | |||
| 22 Oct | 68.32 | 2.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 70.40 | 2.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 71.57 | 2.5 | 0.00 | - | 0 | 0 | 6 | |||
| 17 Oct | 71.74 | 2.5 | 0.00 | - | 0 | -1 | 0 | |||
| 16 Oct | 72.22 | 2.5 | 0.00 | - | 1 | 0 | 7 | |||
| 15 Oct | 72.74 | 2.5 | 0.00 | - | 0 | 0 | 7 | |||
| 14 Oct | 72.94 | 2.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 72.37 | 2.5 | 0.00 | - | 0 | 0 | 7 | |||
| 10 Oct | 73.14 | 2.5 | 0.00 | - | 0 | 0 | 7 | |||
| 9 Oct | 72.39 | 2.5 | 0.00 | - | 0 | 0 | 7 | |||
| 8 Oct | 73.13 | 2.5 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 72.22 | 2.5 | -0.20 | - | 7 | 2 | 8 | |||
| 4 Oct | 71.83 | 2.7 | -0.30 | - | 1 | 0 | 5 | |||
| 3 Oct | 71.98 | 3 | -1.00 | - | 2 | 1 | 4 | |||
| 1 Oct | 73.44 | 4 | -0.10 | - | 2 | 1 | 2 | |||
| 30 Sept | 74.35 | 4.1 | -0.95 | - | 4 | 1 | 1 | |||
| 27 Sept | 74.19 | 5.05 | - | 0 | 0 | 0 | ||||
For Idfc First Bank Limited - strike price 73 expiring on 28NOV2024
Delta for 73 CE is 0.05
Historical price for 73 CE is as follows
On 14 Nov IDFCFIRSTB was trading at 63.41. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 40.84, the open interest changed by 2 which increased total open position to 408
On 13 Nov IDFCFIRSTB was trading at 63.62. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 36.47, the open interest changed by 0 which decreased total open position to 423
On 12 Nov IDFCFIRSTB was trading at 66.24. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 28.91, the open interest changed by 17 which increased total open position to 425
On 11 Nov IDFCFIRSTB was trading at 66.56. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 28.86, the open interest changed by 28 which increased total open position to 419
On 8 Nov IDFCFIRSTB was trading at 65.63. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 26.83, the open interest changed by 35 which increased total open position to 391
On 7 Nov IDFCFIRSTB was trading at 66.52. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 27.75, the open interest changed by 34 which increased total open position to 356
On 6 Nov IDFCFIRSTB was trading at 66.89. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 28.24, the open interest changed by 32 which increased total open position to 321
On 5 Nov IDFCFIRSTB was trading at 66.31. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.76, the open interest changed by 108 which increased total open position to 296
On 4 Nov IDFCFIRSTB was trading at 65.83. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 35.83, the open interest changed by 45 which increased total open position to 189
On 1 Nov IDFCFIRSTB was trading at 67.15. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 30.61, the open interest changed by 90 which increased total open position to 148
On 31 Oct IDFCFIRSTB was trading at 65.93. The strike last trading price was 0.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IDFCFIRSTB was trading at 68.79. The strike last trading price was 1.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IDFCFIRSTB was trading at 67.60. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IDFCFIRSTB was trading at 67.13. The strike last trading price was 0.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IDFCFIRSTB was trading at 65.50. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IDFCFIRSTB was trading at 68.05. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IDFCFIRSTB was trading at 66.58. The strike last trading price was 0.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IDFCFIRSTB was trading at 68.32. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IDFCFIRSTB was trading at 70.40. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IDFCFIRSTB was trading at 71.57. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IDFCFIRSTB was trading at 72.74. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IDFCFIRSTB was trading at 74.35. The strike last trading price was 4.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IDFCFIRSTB 28NOV2024 73 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 63.41 | 9.15 | 0.85 | - | 1 | 0 | 95 |
| 13 Nov | 63.62 | 8.3 | 1.30 | - | 2 | -1 | 96 |
| 12 Nov | 66.24 | 7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 66.56 | 7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 65.63 | 7 | 0.40 | 22.52 | 4 | 0 | 96 |
| 7 Nov | 66.52 | 6.6 | 0.65 | 35.97 | 48 | 2 | 91 |
| 6 Nov | 66.89 | 5.95 | -0.85 | 30.64 | 22 | 4 | 87 |
| 5 Nov | 66.31 | 6.8 | -0.75 | 37.34 | 27 | 17 | 82 |
| 4 Nov | 65.83 | 7.55 | 1.55 | 41.24 | 71 | 31 | 65 |
| 1 Nov | 67.15 | 6 | -4.15 | 35.70 | 1 | 0 | 35 |
| 31 Oct | 65.93 | 10.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 68.79 | 10.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 67.60 | 10.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 67.13 | 10.15 | 0.00 | - | 0 | 24 | 0 |
| 25 Oct | 65.50 | 10.15 | 3.65 | - | 30 | 23 | 34 |
| 24 Oct | 68.05 | 6.5 | -0.80 | - | 2 | 1 | 10 |
| 23 Oct | 66.58 | 7.3 | 4.30 | - | 7 | 4 | 8 |
| 22 Oct | 68.32 | 3 | 0.00 | - | 0 | 0 | 4 |
| 21 Oct | 70.40 | 3 | 0.00 | - | 0 | 0 | 4 |
| 18 Oct | 71.57 | 3 | 0.00 | - | 0 | 0 | 4 |
| 17 Oct | 71.74 | 3 | 0.00 | - | 0 | 0 | 4 |
| 16 Oct | 72.22 | 3 | 0.00 | - | 0 | 0 | 4 |
| 15 Oct | 72.74 | 3 | 0.00 | - | 0 | 0 | 4 |
| 14 Oct | 72.94 | 3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 72.37 | 3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 73.14 | 3 | 0.00 | - | 0 | 0 | 4 |
| 9 Oct | 72.39 | 3 | 0.00 | - | 0 | 0 | 4 |
| 8 Oct | 73.13 | 3 | 0.00 | - | 0 | 0 | 4 |
| 7 Oct | 72.22 | 3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 71.83 | 3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 71.98 | 3 | 0.00 | - | 0 | 2 | 0 |
| 1 Oct | 73.44 | 3 | 0.10 | - | 2 | 0 | 2 |
| 30 Sept | 74.35 | 2.9 | -0.20 | - | 2 | 1 | 1 |
| 27 Sept | 74.19 | 3.1 | - | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 73 expiring on 28NOV2024
Delta for 73 PE is -
Historical price for 73 PE is as follows
On 14 Nov IDFCFIRSTB was trading at 63.41. The strike last trading price was 9.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 13 Nov IDFCFIRSTB was trading at 63.62. The strike last trading price was 8.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 96
On 12 Nov IDFCFIRSTB was trading at 66.24. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IDFCFIRSTB was trading at 66.56. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov IDFCFIRSTB was trading at 65.63. The strike last trading price was 7, which was 0.40 higher than the previous day. The implied volatity was 22.52, the open interest changed by 0 which decreased total open position to 96
On 7 Nov IDFCFIRSTB was trading at 66.52. The strike last trading price was 6.6, which was 0.65 higher than the previous day. The implied volatity was 35.97, the open interest changed by 2 which increased total open position to 91
On 6 Nov IDFCFIRSTB was trading at 66.89. The strike last trading price was 5.95, which was -0.85 lower than the previous day. The implied volatity was 30.64, the open interest changed by 4 which increased total open position to 87
On 5 Nov IDFCFIRSTB was trading at 66.31. The strike last trading price was 6.8, which was -0.75 lower than the previous day. The implied volatity was 37.34, the open interest changed by 17 which increased total open position to 82
On 4 Nov IDFCFIRSTB was trading at 65.83. The strike last trading price was 7.55, which was 1.55 higher than the previous day. The implied volatity was 41.24, the open interest changed by 31 which increased total open position to 65
On 1 Nov IDFCFIRSTB was trading at 67.15. The strike last trading price was 6, which was -4.15 lower than the previous day. The implied volatity was 35.70, the open interest changed by 0 which decreased total open position to 35
On 31 Oct IDFCFIRSTB was trading at 65.93. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IDFCFIRSTB was trading at 68.79. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IDFCFIRSTB was trading at 67.60. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IDFCFIRSTB was trading at 67.13. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IDFCFIRSTB was trading at 65.50. The strike last trading price was 10.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IDFCFIRSTB was trading at 68.05. The strike last trading price was 6.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IDFCFIRSTB was trading at 66.58. The strike last trading price was 7.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IDFCFIRSTB was trading at 68.32. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IDFCFIRSTB was trading at 70.40. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IDFCFIRSTB was trading at 71.57. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IDFCFIRSTB was trading at 72.74. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IDFCFIRSTB was trading at 74.35. The strike last trading price was 2.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
