IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
17 Oct 2024 04:11 PM IST
| IDFCFIRSTB 75 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 71.74 | 0.4 | -0.05 | 9,90,000 | -9,30,000 | 3,62,17,500 | ||||
| 16 Oct | 72.22 | 0.45 | -0.25 | 13,65,000 | -12,45,000 | 3,72,67,500 | ||||
| 15 Oct | 72.74 | 0.7 | -0.20 | 4,42,500 | -4,35,000 | 3,85,20,000 | ||||
| 14 Oct | 72.94 | 0.9 | 0.25 | 12,45,000 | -9,82,500 | 3,89,62,500 | ||||
| 11 Oct | 72.37 | 0.65 | -0.25 | 4,80,000 | -4,65,000 | 3,99,60,000 | ||||
| 10 Oct | 73.14 | 0.9 | 0.30 | 6,97,500 | -6,37,500 | 4,04,77,500 | ||||
| 9 Oct | 72.39 | 0.6 | -0.15 | 18,00,000 | -15,37,500 | 4,11,45,000 | ||||
| 8 Oct | 73.13 | 0.75 | -0.35 | 38,02,500 | -37,57,500 | 4,26,90,000 | ||||
| 7 Oct | 72.22 | 1.1 | 0.00 | 9,86,32,500 | 10,35,000 | 4,64,55,000 | ||||
| 4 Oct | 71.83 | 1.1 | 0.10 | 5,04,97,500 | 27,97,500 | 4,51,05,000 | ||||
| 3 Oct | 71.98 | 1 | -0.65 | 6,69,60,000 | 78,75,000 | 4,22,70,000 | ||||
| 1 Oct | 73.44 | 1.65 | -0.35 | 3,47,10,000 | 7,35,000 | 3,45,75,000 | ||||
| 30 Sept | 74.35 | 2 | 0.25 | 9,12,00,000 | 39,00,000 | 3,38,47,500 | ||||
| 27 Sept | 74.19 | 1.75 | -0.05 | 4,96,50,000 | 41,85,000 | 2,99,85,000 | ||||
| 26 Sept | 74.03 | 1.8 | 0.15 | 5,20,12,500 | 20,10,000 | 2,59,80,000 | ||||
| 25 Sept | 73.02 | 1.65 | -0.25 | 2,85,15,000 | 83,40,000 | 2,39,25,000 | ||||
| 24 Sept | 73.68 | 1.9 | -0.25 | 2,15,92,500 | 9,97,500 | 1,56,15,000 | ||||
| 23 Sept | 74.02 | 2.15 | 0.20 | 4,81,35,000 | 5,55,000 | 1,45,95,000 | ||||
| 20 Sept | 72.83 | 1.95 | -0.10 | 1,59,82,500 | 45,75,000 | 1,40,40,000 | ||||
|
|
||||||||||
| 19 Sept | 73.82 | 2.05 | 0.00 | 4,90,50,000 | -22,95,000 | 93,45,000 | ||||
| 18 Sept | 72.79 | 2.05 | -0.10 | 1,98,15,000 | 15,52,500 | 1,15,35,000 | ||||
| 17 Sept | 73.28 | 2.15 | -0.15 | 69,37,500 | 32,02,500 | 99,82,500 | ||||
| 16 Sept | 73.74 | 2.3 | 0.15 | 67,05,000 | 19,42,500 | 66,52,500 | ||||
| 13 Sept | 73.42 | 2.15 | 0.30 | 42,97,500 | 2,40,000 | 47,02,500 | ||||
| 12 Sept | 72.77 | 1.85 | 0.35 | 25,95,000 | 10,95,000 | 44,55,000 | ||||
| 11 Sept | 71.52 | 1.5 | -0.50 | 30,60,000 | 9,67,500 | 33,67,500 | ||||
| 10 Sept | 72.59 | 2 | -0.10 | 9,07,500 | 3,67,500 | 24,00,000 | ||||
| 9 Sept | 72.62 | 2.1 | -0.25 | 12,60,000 | 2,62,500 | 20,17,500 | ||||
| 6 Sept | 73.66 | 2.35 | -0.80 | 13,50,000 | 7,12,500 | 17,55,000 | ||||
| 5 Sept | 75.04 | 3.15 | 0.00 | 1,42,500 | 52,500 | 10,42,500 | ||||
| 4 Sept | 74.65 | 3.15 | -0.25 | 5,10,000 | 3,82,500 | 9,82,500 | ||||
| 3 Sept | 75.07 | 3.4 | 0.00 | 3,30,000 | 1,80,000 | 5,62,500 | ||||
| 2 Sept | 75.01 | 3.4 | -0.35 | 5,10,000 | 3,67,500 | 3,67,500 | ||||
| 30 Aug | 73.84 | 3.75 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 75 expiring on 31OCT2024
Delta for 75 CE is -
Historical price for 75 CE is as follows
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -930000 which decreased total open position to 36217500
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1245000 which decreased total open position to 37267500
On 15 Oct IDFCFIRSTB was trading at 72.74. 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 -435000 which decreased total open position to 38520000
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -982500 which decreased total open position to 38962500
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -465000 which decreased total open position to 39960000
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -637500 which decreased total open position to 40477500
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1537500 which decreased total open position to 41145000
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3757500 which decreased total open position to 42690000
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1035000 which increased total open position to 46455000
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2797500 which increased total open position to 45105000
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7875000 which increased total open position to 42270000
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 735000 which increased total open position to 34575000
On 30 Sept IDFCFIRSTB was trading at 74.35. 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 3900000 which increased total open position to 33847500
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4185000 which increased total open position to 29985000
On 26 Sept IDFCFIRSTB was trading at 74.03. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2010000 which increased total open position to 25980000
On 25 Sept IDFCFIRSTB was trading at 73.02. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 8340000 which increased total open position to 23925000
On 24 Sept IDFCFIRSTB was trading at 73.68. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 997500 which increased total open position to 15615000
On 23 Sept IDFCFIRSTB was trading at 74.02. The strike last trading price was 2.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 555000 which increased total open position to 14595000
On 20 Sept IDFCFIRSTB was trading at 72.83. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4575000 which increased total open position to 14040000
On 19 Sept IDFCFIRSTB was trading at 73.82. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2295000 which decreased total open position to 9345000
On 18 Sept IDFCFIRSTB was trading at 72.79. The strike last trading price was 2.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1552500 which increased total open position to 11535000
On 17 Sept IDFCFIRSTB was trading at 73.28. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3202500 which increased total open position to 9982500
On 16 Sept IDFCFIRSTB was trading at 73.74. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1942500 which increased total open position to 6652500
On 13 Sept IDFCFIRSTB was trading at 73.42. The strike last trading price was 2.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 4702500
On 12 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1095000 which increased total open position to 4455000
On 11 Sept IDFCFIRSTB was trading at 71.52. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 967500 which increased total open position to 3367500
On 10 Sept IDFCFIRSTB was trading at 72.59. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 367500 which increased total open position to 2400000
On 9 Sept IDFCFIRSTB was trading at 72.62. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 2017500
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 2.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 712500 which increased total open position to 1755000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 3.15, 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 1042500
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 3.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 382500 which increased total open position to 982500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 562500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 367500 which increased total open position to 367500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 3.75, 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 75 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 71.74 | 3.1 | 0.35 | 7,500 | 0 | 1,43,40,000 |
| 16 Oct | 72.22 | 2.75 | -0.50 | 37,500 | -22,500 | 1,43,55,000 |
| 15 Oct | 72.74 | 3.25 | 0.05 | 90,000 | -82,500 | 1,43,85,000 |
| 14 Oct | 72.94 | 3.2 | -0.45 | 9,22,500 | -8,92,500 | 1,44,97,500 |
| 11 Oct | 72.37 | 3.65 | 0.35 | 15,000 | 0 | 1,54,05,000 |
| 10 Oct | 73.14 | 3.3 | -0.60 | 1,20,000 | -67,500 | 1,54,57,500 |
| 9 Oct | 72.39 | 3.9 | 0.10 | 1,42,500 | -1,35,000 | 1,55,32,500 |
| 8 Oct | 73.13 | 3.8 | 0.00 | 1,50,000 | -1,42,500 | 1,56,75,000 |
| 7 Oct | 72.22 | 3.8 | -0.70 | 48,00,000 | 7,12,500 | 1,54,12,500 |
| 4 Oct | 71.83 | 4.5 | -0.45 | 28,35,000 | 4,72,500 | 1,46,17,500 |
| 3 Oct | 71.98 | 4.95 | 1.55 | 51,97,500 | 90,000 | 1,41,60,000 |
| 1 Oct | 73.44 | 3.4 | 0.25 | 58,27,500 | 3,07,500 | 1,40,62,500 |
| 30 Sept | 74.35 | 3.15 | -0.05 | 1,55,40,000 | 22,57,500 | 1,37,85,000 |
| 27 Sept | 74.19 | 3.2 | -0.50 | 94,65,000 | 16,50,000 | 1,15,27,500 |
| 26 Sept | 74.03 | 3.7 | -0.45 | 77,10,000 | 21,75,000 | 98,85,000 |
| 25 Sept | 73.02 | 4.15 | 0.50 | 29,85,000 | 8,55,000 | 76,80,000 |
| 24 Sept | 73.68 | 3.65 | 0.15 | 22,95,000 | 10,12,500 | 68,70,000 |
| 23 Sept | 74.02 | 3.5 | -0.90 | 39,67,500 | 15,22,500 | 58,50,000 |
| 20 Sept | 72.83 | 4.4 | 0.80 | 21,60,000 | 8,77,500 | 43,20,000 |
| 19 Sept | 73.82 | 3.6 | -0.60 | 18,37,500 | 3,67,500 | 34,35,000 |
| 18 Sept | 72.79 | 4.2 | 0.15 | 11,85,000 | 5,02,500 | 30,60,000 |
| 17 Sept | 73.28 | 4.05 | 0.20 | 16,57,500 | 10,42,500 | 25,57,500 |
| 16 Sept | 73.74 | 3.85 | 0.10 | 2,92,500 | 1,42,500 | 14,92,500 |
| 13 Sept | 73.42 | 3.75 | -0.75 | 5,70,000 | 82,500 | 13,35,000 |
| 12 Sept | 72.77 | 4.5 | -0.80 | 52,500 | -22,500 | 12,60,000 |
| 11 Sept | 71.52 | 5.3 | 1.00 | 2,77,500 | 1,35,000 | 12,67,500 |
| 10 Sept | 72.59 | 4.3 | -0.10 | 1,42,500 | 90,000 | 11,32,500 |
| 9 Sept | 72.62 | 4.4 | 0.10 | 2,77,500 | 30,000 | 9,67,500 |
| 6 Sept | 73.66 | 4.3 | 1.25 | 3,00,000 | 1,87,500 | 9,30,000 |
| 5 Sept | 75.04 | 3.05 | -0.70 | 1,35,000 | 30,000 | 7,42,500 |
| 4 Sept | 74.65 | 3.75 | 0.35 | 2,47,500 | 1,42,500 | 7,12,500 |
| 3 Sept | 75.07 | 3.4 | 0.15 | 4,50,000 | 3,22,500 | 5,62,500 |
| 2 Sept | 75.01 | 3.25 | -0.35 | 3,37,500 | 1,65,000 | 2,17,500 |
| 30 Aug | 73.84 | 3.6 | 60,000 | 52,500 | 52,500 | |
For Idfc First Bank Limited - strike price 75 expiring on 31OCT2024
Delta for 75 PE is -
Historical price for 75 PE is as follows
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 3.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14340000
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 2.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 14355000
On 15 Oct IDFCFIRSTB was trading at 72.74. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -82500 which decreased total open position to 14385000
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -892500 which decreased total open position to 14497500
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 3.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15405000
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 3.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 15457500
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 3.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 15532500
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -142500 which decreased total open position to 15675000
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 3.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 712500 which increased total open position to 15412500
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 14617500
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 4.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 14160000
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 3.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 307500 which increased total open position to 14062500
On 30 Sept IDFCFIRSTB was trading at 74.35. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2257500 which increased total open position to 13785000
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 3.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1650000 which increased total open position to 11527500
On 26 Sept IDFCFIRSTB was trading at 74.03. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2175000 which increased total open position to 9885000
On 25 Sept IDFCFIRSTB was trading at 73.02. The strike last trading price was 4.15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 855000 which increased total open position to 7680000
On 24 Sept IDFCFIRSTB was trading at 73.68. The strike last trading price was 3.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1012500 which increased total open position to 6870000
On 23 Sept IDFCFIRSTB was trading at 74.02. The strike last trading price was 3.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1522500 which increased total open position to 5850000
On 20 Sept IDFCFIRSTB was trading at 72.83. The strike last trading price was 4.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 877500 which increased total open position to 4320000
On 19 Sept IDFCFIRSTB was trading at 73.82. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 367500 which increased total open position to 3435000
On 18 Sept IDFCFIRSTB was trading at 72.79. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 502500 which increased total open position to 3060000
On 17 Sept IDFCFIRSTB was trading at 73.28. The strike last trading price was 4.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1042500 which increased total open position to 2557500
On 16 Sept IDFCFIRSTB was trading at 73.74. The strike last trading price was 3.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 1492500
On 13 Sept IDFCFIRSTB was trading at 73.42. The strike last trading price was 3.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 1335000
On 12 Sept IDFCFIRSTB was trading at 72.77. The strike last trading price was 4.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 1260000
On 11 Sept IDFCFIRSTB was trading at 71.52. The strike last trading price was 5.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1267500
On 10 Sept IDFCFIRSTB was trading at 72.59. The strike last trading price was 4.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1132500
On 9 Sept IDFCFIRSTB was trading at 72.62. The strike last trading price was 4.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 967500
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 4.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 930000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 3.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 742500
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 3.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 712500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 3.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 322500 which increased total open position to 562500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 217500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 52500
