IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
20 Dec 2024 04:11 PM IST
| IDFCFIRSTB 26DEC2024 73 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 61.68 | 0.05 | 0.00 | - | 1 | 0 | 389 | |||
| 19 Dec | 65.07 | 0.05 | 0.00 | 43.31 | 13 | 0 | 389 | |||
|
|
||||||||||
| 18 Dec | 64.66 | 0.05 | 0.00 | 42.71 | 190 | 116 | 390 | |||
| 17 Dec | 63.61 | 0.05 | 0.00 | 44.92 | 33 | -30 | 275 | |||
| 16 Dec | 64.34 | 0.05 | 0.00 | 39.56 | 41 | -2 | 295 | |||
| 13 Dec | 64.23 | 0.05 | 0.00 | 34.69 | 105 | -67 | 297 | |||
| 12 Dec | 64.33 | 0.05 | 0.00 | 32.86 | 3 | 0 | 364 | |||
| 11 Dec | 65.20 | 0.05 | -0.10 | 28.73 | 40 | 0 | 364 | |||
| 10 Dec | 65.87 | 0.15 | 0.05 | 32.48 | 552 | -77 | 379 | |||
| 9 Dec | 65.22 | 0.1 | 0.00 | 30.60 | 65 | 47 | 456 | |||
| 6 Dec | 65.90 | 0.1 | -0.10 | 26.02 | 716 | 111 | 409 | |||
| 5 Dec | 65.96 | 0.2 | 0.05 | 29.43 | 308 | -2 | 297 | |||
| 4 Dec | 66.21 | 0.15 | 0.00 | 26.04 | 109 | 32 | 301 | |||
| 3 Dec | 65.20 | 0.15 | 0.00 | 28.79 | 53 | 43 | 268 | |||
| 2 Dec | 64.39 | 0.15 | 0.05 | 30.51 | 29 | 9 | 224 | |||
| 29 Nov | 64.08 | 0.1 | -0.05 | 27.40 | 302 | -3 | 215 | |||
| 28 Nov | 64.26 | 0.15 | -0.05 | 28.18 | 60 | 41 | 216 | |||
| 27 Nov | 64.15 | 0.2 | -0.05 | 29.86 | 229 | 43 | 174 | |||
| 26 Nov | 65.14 | 0.25 | -0.05 | 28.58 | 135 | 91 | 129 | |||
| 25 Nov | 64.65 | 0.3 | 0.00 | 30.29 | 39 | 26 | 28 | |||
| 22 Nov | 64.15 | 0.3 | -0.15 | 30.54 | 25 | 13 | 15 | |||
| 21 Nov | 62.94 | 0.45 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 20 Nov | 64.62 | 0.45 | 0.00 | 32.28 | 2 | 2 | 0 | |||
| 19 Nov | 64.62 | 0.45 | -0.80 | 32.28 | 2 | 0 | 0 | |||
| 18 Nov | 65.53 | 1.25 | 0.00 | 10.07 | 0 | 0 | 0 | |||
| 14 Nov | 63.41 | 1.25 | 0.00 | 12.15 | 0 | 0 | 0 | |||
| 13 Nov | 63.62 | 1.25 | 0.00 | 11.02 | 0 | 0 | 0 | |||
| 12 Nov | 66.24 | 1.25 | 0.00 | 7.89 | 0 | 0 | 0 | |||
| 11 Nov | 66.56 | 1.25 | 0.00 | 7.28 | 0 | 0 | 0 | |||
| 8 Nov | 65.63 | 1.25 | 0.00 | 8.01 | 0 | 0 | 0 | |||
| 7 Nov | 66.52 | 1.25 | 0.00 | 7.09 | 0 | 0 | 0 | |||
| 6 Nov | 66.89 | 1.25 | 0.00 | 6.38 | 0 | 0 | 0 | |||
| 5 Nov | 66.31 | 1.25 | 0.00 | 6.80 | 0 | 0 | 0 | |||
| 4 Nov | 65.83 | 1.25 | 0.00 | 7.49 | 0 | 0 | 0 | |||
| 1 Nov | 67.15 | 1.25 | 5.26 | 0 | 0 | 0 | ||||
For Idfc First Bank Limited - strike price 73 expiring on 26DEC2024
Delta for 73 CE is -
Historical price for 73 CE is as follows
On 20 Dec IDFCFIRSTB was trading at 61.68. The strike last trading price was 0.05, 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 389
On 19 Dec IDFCFIRSTB was trading at 65.07. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 43.31, the open interest changed by 0 which decreased total open position to 389
On 18 Dec IDFCFIRSTB was trading at 64.66. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 42.71, the open interest changed by 116 which increased total open position to 390
On 17 Dec IDFCFIRSTB was trading at 63.61. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 44.92, the open interest changed by -30 which decreased total open position to 275
On 16 Dec IDFCFIRSTB was trading at 64.34. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 39.56, the open interest changed by -2 which decreased total open position to 295
On 13 Dec IDFCFIRSTB was trading at 64.23. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 34.69, the open interest changed by -67 which decreased total open position to 297
On 12 Dec IDFCFIRSTB was trading at 64.33. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 364
On 11 Dec IDFCFIRSTB was trading at 65.20. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 364
On 10 Dec IDFCFIRSTB was trading at 65.87. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 32.48, the open interest changed by -77 which decreased total open position to 379
On 9 Dec IDFCFIRSTB was trading at 65.22. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 30.60, the open interest changed by 47 which increased total open position to 456
On 6 Dec IDFCFIRSTB was trading at 65.90. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 26.02, the open interest changed by 111 which increased total open position to 409
On 5 Dec IDFCFIRSTB was trading at 65.96. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 29.43, the open interest changed by -2 which decreased total open position to 297
On 4 Dec IDFCFIRSTB was trading at 66.21. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 26.04, the open interest changed by 32 which increased total open position to 301
On 3 Dec IDFCFIRSTB was trading at 65.20. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 28.79, the open interest changed by 43 which increased total open position to 268
On 2 Dec IDFCFIRSTB was trading at 64.39. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 30.51, the open interest changed by 9 which increased total open position to 224
On 29 Nov IDFCFIRSTB was trading at 64.08. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 27.40, the open interest changed by -3 which decreased total open position to 215
On 28 Nov IDFCFIRSTB was trading at 64.26. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.18, the open interest changed by 41 which increased total open position to 216
On 27 Nov IDFCFIRSTB was trading at 64.15. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 29.86, the open interest changed by 43 which increased total open position to 174
On 26 Nov IDFCFIRSTB was trading at 65.14. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 28.58, the open interest changed by 91 which increased total open position to 129
On 25 Nov IDFCFIRSTB was trading at 64.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 30.29, the open interest changed by 26 which increased total open position to 28
On 22 Nov IDFCFIRSTB was trading at 64.15. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 30.54, the open interest changed by 13 which increased total open position to 15
On 21 Nov IDFCFIRSTB was trading at 62.94. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 32.28, the open interest changed by 2 which increased total open position to 0
On 19 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 0.45, which was -0.80 lower than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 0
On 18 Nov IDFCFIRSTB was trading at 65.53. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 10.07, the open interest changed by 0 which decreased total open position to 0
On 14 Nov IDFCFIRSTB was trading at 63.41. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 12.15, the open interest changed by 0 which decreased total open position to 0
On 13 Nov IDFCFIRSTB was trading at 63.62. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 11.02, the open interest changed by 0 which decreased total open position to 0
On 12 Nov IDFCFIRSTB was trading at 66.24. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 7.89, 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 1.25, which was 0.00 lower than the previous day. The implied volatity was 7.28, the open interest changed by 0 which decreased total open position to 0
On 8 Nov IDFCFIRSTB was trading at 65.63. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0
On 7 Nov IDFCFIRSTB was trading at 66.52. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 7.09, the open interest changed by 0 which decreased total open position to 0
On 6 Nov IDFCFIRSTB was trading at 66.89. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 5 Nov IDFCFIRSTB was trading at 66.31. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 6.80, the open interest changed by 0 which decreased total open position to 0
On 4 Nov IDFCFIRSTB was trading at 65.83. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IDFCFIRSTB was trading at 67.15. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
| IDFCFIRSTB 26DEC2024 73 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 61.68 | 11.5 | 3.55 | - | 3 | -1 | 36 |
| 19 Dec | 65.07 | 7.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 64.66 | 7.95 | 0.65 | - | 3 | -1 | 37 |
| 17 Dec | 63.61 | 7.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 64.34 | 7.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 64.23 | 7.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 64.33 | 7.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 65.20 | 7.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 65.87 | 7.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 65.22 | 7.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 65.90 | 7.3 | 0.20 | 42.41 | 3 | 0 | 38 |
| 5 Dec | 65.96 | 7.1 | 0.35 | 38.69 | 3 | 1 | 37 |
| 4 Dec | 66.21 | 6.75 | -1.80 | 33.77 | 7 | 0 | 35 |
| 3 Dec | 65.20 | 8.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 64.39 | 8.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 64.08 | 8.55 | 0.30 | 26.13 | 1 | 0 | 34 |
| 28 Nov | 64.26 | 8.25 | -0.10 | 28.51 | 1 | 0 | 33 |
| 27 Nov | 64.15 | 8.35 | 0.80 | 29.06 | 19 | 7 | 21 |
| 26 Nov | 65.14 | 7.55 | -0.85 | 26.55 | 3 | 2 | 14 |
| 25 Nov | 64.65 | 8.4 | 0.10 | 41.21 | 12 | 12 | 12 |
| 22 Nov | 64.15 | 8.3 | 0.80 | 26.02 | 1 | 0 | 0 |
| 21 Nov | 62.94 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 64.62 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 64.62 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 65.53 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 63.41 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 63.62 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 66.24 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 66.56 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 65.63 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 66.52 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 66.89 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 66.31 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 65.83 | 7.5 | 7.50 | - | 0 | 0 | 0 |
| 1 Nov | 67.15 | 0 | - | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 73 expiring on 26DEC2024
Delta for 73 PE is -
Historical price for 73 PE is as follows
On 20 Dec IDFCFIRSTB was trading at 61.68. The strike last trading price was 11.5, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 36
On 19 Dec IDFCFIRSTB was trading at 65.07. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Dec IDFCFIRSTB was trading at 64.66. The strike last trading price was 7.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37
On 17 Dec IDFCFIRSTB was trading at 63.61. The strike last trading price was 7.3, 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 16 Dec IDFCFIRSTB was trading at 64.34. The strike last trading price was 7.3, 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 13 Dec IDFCFIRSTB was trading at 64.23. The strike last trading price was 7.3, 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 12 Dec IDFCFIRSTB was trading at 64.33. The strike last trading price was 7.3, 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 Dec IDFCFIRSTB was trading at 65.20. The strike last trading price was 7.3, 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 10 Dec IDFCFIRSTB was trading at 65.87. The strike last trading price was 7.3, 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 9 Dec IDFCFIRSTB was trading at 65.22. The strike last trading price was 7.3, 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 6 Dec IDFCFIRSTB was trading at 65.90. The strike last trading price was 7.3, which was 0.20 higher than the previous day. The implied volatity was 42.41, the open interest changed by 0 which decreased total open position to 38
On 5 Dec IDFCFIRSTB was trading at 65.96. The strike last trading price was 7.1, which was 0.35 higher than the previous day. The implied volatity was 38.69, the open interest changed by 1 which increased total open position to 37
On 4 Dec IDFCFIRSTB was trading at 66.21. The strike last trading price was 6.75, which was -1.80 lower than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 35
On 3 Dec IDFCFIRSTB was trading at 65.20. The strike last trading price was 8.55, 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 2 Dec IDFCFIRSTB was trading at 64.39. The strike last trading price was 8.55, 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 29 Nov IDFCFIRSTB was trading at 64.08. The strike last trading price was 8.55, which was 0.30 higher than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 34
On 28 Nov IDFCFIRSTB was trading at 64.26. The strike last trading price was 8.25, which was -0.10 lower than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 33
On 27 Nov IDFCFIRSTB was trading at 64.15. The strike last trading price was 8.35, which was 0.80 higher than the previous day. The implied volatity was 29.06, the open interest changed by 7 which increased total open position to 21
On 26 Nov IDFCFIRSTB was trading at 65.14. The strike last trading price was 7.55, which was -0.85 lower than the previous day. The implied volatity was 26.55, the open interest changed by 2 which increased total open position to 14
On 25 Nov IDFCFIRSTB was trading at 64.65. The strike last trading price was 8.4, which was 0.10 higher than the previous day. The implied volatity was 41.21, the open interest changed by 12 which increased total open position to 12
On 22 Nov IDFCFIRSTB was trading at 64.15. The strike last trading price was 8.3, which was 0.80 higher than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 0
On 21 Nov IDFCFIRSTB was trading at 62.94. The strike last trading price was 7.5, 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 20 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 7.5, 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 19 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 7.5, 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 18 Nov IDFCFIRSTB was trading at 65.53. The strike last trading price was 7.5, 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 14 Nov IDFCFIRSTB was trading at 63.41. The strike last trading price was 7.5, 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 Nov IDFCFIRSTB was trading at 63.62. The strike last trading price was 7.5, 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 12 Nov IDFCFIRSTB was trading at 66.24. The strike last trading price was 7.5, 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 11 Nov IDFCFIRSTB was trading at 66.56. The strike last trading price was 7.5, 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 Nov IDFCFIRSTB was trading at 65.63. The strike last trading price was 7.5, 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 Nov IDFCFIRSTB was trading at 66.52. The strike last trading price was 7.5, 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 Nov IDFCFIRSTB was trading at 66.89. The strike last trading price was 7.5, 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 Nov IDFCFIRSTB was trading at 66.31. The strike last trading price was 7.5, 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 Nov IDFCFIRSTB was trading at 65.83. The strike last trading price was 7.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IDFCFIRSTB was trading at 67.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
