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 | 6.75 | -0.05 | - | 11,40,000 | 2,77,500 | 20,32,500 | |||
| 4 Jul | 81.17 | 6.8 | - | 12,00,000 | -5,85,000 | 17,55,000 | ||||
| 3 Jul | 80.88 | 6.9 | - | 35,32,500 | -52,500 | 23,40,000 | ||||
| 2 Jul | 78.89 | 5.15 | - | 32,25,000 | 6,22,500 | 23,85,000 | ||||
| 1 Jul | 81.14 | 7.15 | - | 7,72,500 | 1,20,000 | 17,62,500 | ||||
| 28 Jun | 82.16 | 8.25 | - | 6,82,500 | -1,35,000 | 16,42,500 | ||||
| 27 Jun | 82.20 | 8.45 | - | 5,10,000 | 1,27,500 | 17,77,500 | ||||
| 26 Jun | 82.74 | 8.8 | - | 4,87,500 | 1,12,500 | 15,30,000 | ||||
|
|
||||||||||
| 25 Jun | 82.91 | 9.1 | - | 3,22,500 | 52,500 | 14,17,500 | ||||
| 24 Jun | 82.94 | 9.3 | - | 5,32,500 | 60,000 | 13,65,000 | ||||
| 21 Jun | 83.47 | 9.10 | - | 2,02,500 | -52,500 | 13,12,500 | ||||
| 20 Jun | 83.84 | 9.85 | - | 3,37,500 | -30,000 | 13,65,000 | ||||
| 19 Jun | 82.17 | 8.60 | - | 17,40,000 | -15,000 | 13,95,000 | ||||
| 18 Jun | 81.46 | 7.90 | - | 18,30,000 | -4,65,000 | 14,17,500 | ||||
| 14 Jun | 78.00 | 5.00 | - | 4,72,500 | 1,27,500 | 18,82,500 | ||||
| 13 Jun | 77.46 | 4.70 | - | 10,35,000 | 6,15,000 | 17,55,000 | ||||
| 12 Jun | 77.82 | 5.05 | - | 5,40,000 | 4,35,000 | 11,40,000 | ||||
| 11 Jun | 77.51 | 5.10 | - | 1,95,000 | 75,000 | 6,97,500 | ||||
| 10 Jun | 77.53 | 5.00 | - | 2,02,500 | 1,27,500 | 6,22,500 | ||||
| 7 Jun | 77.70 | 5.40 | - | 2,55,000 | 2,25,000 | 4,95,000 | ||||
| 6 Jun | 77.25 | 5.45 | - | 2,17,500 | 1,12,500 | 2,70,000 | ||||
| 5 Jun | 77.25 | 5.50 | - | 2,85,000 | 1,05,000 | 1,57,500 | ||||
| 4 Jun | 72.55 | 4.10 | - | 67,500 | 52,500 | 52,500 | ||||
| 3 Jun | 78.10 | 5.95 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 5.95 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 75 expiring on 25JUL2024
Delta for 75 CE is -
Historical price for 75 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 6.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 277500 which increased total open position to 2032500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -585000 which decreased total open position to 1755000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 2340000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 622500 which increased total open position to 2385000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1762500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 1642500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 1777500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 1530000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 1417500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 1365000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 1312500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1365000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1395000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -465000 which decreased total open position to 1417500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 1882500
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 615000 which increased total open position to 1755000
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 435000 which increased total open position to 1140000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 697500
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 622500
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 495000
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 270000
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 157500
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 52500
On 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 5.95, 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 5.95, 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 | 0.4 | -0.10 | - | 78,00,000 | -3,60,000 | 1,49,10,000 |
| 4 Jul | 81.17 | 0.5 | - | 88,35,000 | -5,55,000 | 1,52,70,000 | |
| 3 Jul | 80.88 | 0.55 | - | 3,68,17,500 | 21,30,000 | 1,58,25,000 | |
| 2 Jul | 78.89 | 0.8 | - | 1,26,97,500 | 20,02,500 | 1,36,65,000 | |
| 1 Jul | 81.14 | 0.5 | - | 32,17,500 | 5,17,500 | 1,16,62,500 | |
| 28 Jun | 82.16 | 0.55 | - | 1,17,15,000 | 20,10,000 | 1,11,45,000 | |
| 27 Jun | 82.20 | 0.55 | - | 35,02,500 | 5,25,000 | 91,35,000 | |
| 26 Jun | 82.74 | 0.55 | - | 14,40,000 | 90,000 | 86,02,500 | |
| 25 Jun | 82.91 | 0.6 | - | 25,57,500 | 8,40,000 | 85,12,500 | |
| 24 Jun | 82.94 | 0.5 | - | 27,75,000 | 4,50,000 | 76,80,000 | |
| 21 Jun | 83.47 | 0.60 | - | 25,65,000 | 1,80,000 | 72,67,500 | |
| 20 Jun | 83.84 | 0.50 | - | 46,20,000 | 3,52,500 | 72,22,500 | |
| 19 Jun | 82.17 | 0.75 | - | 63,82,500 | 23,25,000 | 68,70,000 | |
| 18 Jun | 81.46 | 0.85 | - | 40,95,000 | 14,85,000 | 45,30,000 | |
| 14 Jun | 78.00 | 1.25 | - | 16,57,500 | 12,00,000 | 30,45,000 | |
| 13 Jun | 77.46 | 1.60 | - | 5,32,500 | 2,47,500 | 18,45,000 | |
| 12 Jun | 77.82 | 1.70 | - | 8,92,500 | 5,55,000 | 16,05,000 | |
| 11 Jun | 77.51 | 1.95 | - | 4,05,000 | 2,55,000 | 10,50,000 | |
| 10 Jun | 77.53 | 2.35 | - | 5,70,000 | 3,67,500 | 7,72,500 | |
| 7 Jun | 77.70 | 2.10 | - | 2,47,500 | 2,10,000 | 4,05,000 | |
| 6 Jun | 77.25 | 2.35 | - | 2,40,000 | 1,27,500 | 1,95,000 | |
| 5 Jun | 77.25 | 3.00 | - | 15,000 | 7,500 | 67,500 | |
| 4 Jun | 72.55 | 5.90 | - | 82,500 | 60,000 | 60,000 | |
| 3 Jun | 78.10 | 2.60 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 2.60 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 75 expiring on 25JUL2024
Delta for 75 PE is -
Historical price for 75 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -360000 which decreased total open position to 14910000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -555000 which decreased total open position to 15270000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2130000 which increased total open position to 15825000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 2002500 which increased total open position to 13665000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 11662500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2010000 which increased total open position to 11145000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 525000 which increased total open position to 9135000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 8602500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 840000 which increased total open position to 8512500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 7680000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 7267500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 7222500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2325000 which increased total open position to 6870000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1485000 which increased total open position to 4530000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200000 which increased total open position to 3045000
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 1845000
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 555000 which increased total open position to 1605000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 1050000
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 367500 which increased total open position to 772500
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 405000
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 195000
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 67500
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 60000
On 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 2.60, 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 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0