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 | 7.9 | 0.20 | - | 75,000 | 7,500 | 82,500 | |||
| 4 Jul | 81.17 | 7.7 | - | 1,27,500 | 0 | 75,000 | ||||
| 3 Jul | 80.88 | 7.75 | - | 2,62,500 | -22,500 | 75,000 | ||||
| 2 Jul | 78.89 | 5.85 | - | 2,77,500 | 67,500 | 90,000 | ||||
| 1 Jul | 81.14 | 7.9 | - | 22,500 | 0 | 22,500 | ||||
| 28 Jun | 82.16 | 9.5 | - | 30,000 | 22,500 | 22,500 | ||||
| 27 Jun | 82.20 | 6.7 | - | 0 | 0 | 0 | ||||
| 26 Jun | 82.74 | 6.7 | - | 0 | 0 | 0 | ||||
| 25 Jun | 82.91 | 6.7 | - | 0 | 0 | 0 | ||||
| 24 Jun | 82.94 | 6.7 | - | 0 | 0 | 0 | ||||
| 21 Jun | 83.47 | 6.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 83.84 | 6.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 82.17 | 6.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 81.46 | 6.70 | - | 7,500 | 15,000 | 15,000 | ||||
| 14 Jun | 78.00 | 5.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 77.46 | 5.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 77.82 | 5.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 77.51 | 5.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 77.53 | 5.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 77.70 | 5.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 5.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 5.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 5.65 | - | 15,000 | 0 | 0 | ||||
| 3 Jun | 78.10 | 12.45 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 12.45 | - | 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 74 expiring on 25JUL2024
Delta for 74 CE is -
Historical price for 74 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 7.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 82500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 75000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 90000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 7.9, 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 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 6.7, 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 6.7, 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 6.7, 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 6.7, 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 6.70, 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 6.70, 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 6.70, 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 6.70, 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 14 Jun IDFCFIRSTB was trading at 78.00. 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
On 13 Jun IDFCFIRSTB was trading at 77.46. 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
On 12 Jun IDFCFIRSTB was trading at 77.82. 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
On 11 Jun IDFCFIRSTB was trading at 77.51. 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
On 10 Jun IDFCFIRSTB was trading at 77.53. 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
On 7 Jun IDFCFIRSTB was trading at 77.70. 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
On 6 Jun IDFCFIRSTB was trading at 77.25. 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
On 5 Jun IDFCFIRSTB was trading at 77.25. 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
On 4 Jun IDFCFIRSTB was trading at 72.55. 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
On 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 12.45, 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 12.45, 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 | 0.3 | -0.05 | - | 4,27,500 | 97,500 | 11,02,500 |
| 4 Jul | 81.17 | 0.35 | - | 6,97,500 | 15,000 | 10,05,000 | |
| 3 Jul | 80.88 | 0.4 | - | 24,07,500 | -52,500 | 9,90,000 | |
| 2 Jul | 78.89 | 0.6 | - | 13,35,000 | 3,97,500 | 10,72,500 | |
| 1 Jul | 81.14 | 0.35 | - | 8,17,500 | 4,87,500 | 6,75,000 | |
| 28 Jun | 82.16 | 0.4 | - | 4,50,000 | 1,42,500 | 1,87,500 | |
| 27 Jun | 82.20 | 0.45 | - | 45,000 | 37,500 | 45,000 | |
| 26 Jun | 82.74 | 0.4 | - | 0 | 0 | 0 | |
| 25 Jun | 82.91 | 0.4 | - | 0 | 0 | 0 | |
| 24 Jun | 82.94 | 0.4 | - | 0 | 7,500 | 0 | |
| 21 Jun | 83.47 | 0.40 | - | 15,000 | 7,500 | 7,500 | |
| 20 Jun | 83.84 | 1.70 | - | 0 | 0 | 0 | |
| 19 Jun | 82.17 | 1.70 | - | 0 | 0 | 0 | |
| 18 Jun | 81.46 | 1.70 | - | 0 | 0 | 0 | |
| 14 Jun | 78.00 | 1.70 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 1.70 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 1.70 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 1.70 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 1.70 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 1.70 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 1.70 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 1.70 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 1.70 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 1.70 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 1.70 | - | 0 | 0 | 0 | |
| 30 May | 77.55 | 1.70 | - | 0 | 0 | 0 | |
| 29 May | 77.15 | 1.70 | - | 0 | 0 | 0 | |
| 24 May | 77.70 | 1.70 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 1.70 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 1.70 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 1.70 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 1.70 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 1.70 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 1.70 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 1.70 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 1.70 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 74 expiring on 25JUL2024
Delta for 74 PE is -
Historical price for 74 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 1102500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1005000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 990000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 397500 which increased total open position to 1072500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 487500 which increased total open position to 675000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 187500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 45000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 0.4, 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 0.4, 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 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 0.40, 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 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, 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 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0