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 | 6.15 | 0.10 | - | 3,45,000 | -60,000 | 2,25,000 | |||
| 4 Jul | 81.17 | 6.05 | - | 3,45,000 | 82,500 | 2,85,000 | ||||
| 3 Jul | 80.88 | 6 | - | 7,12,500 | 1,05,000 | 2,02,500 | ||||
| 2 Jul | 78.89 | 4.3 | - | 1,35,000 | 45,000 | 97,500 | ||||
| 1 Jul | 81.14 | 6.75 | - | 30,000 | 37,500 | 52,500 | ||||
| 28 Jun | 82.16 | 7.5 | - | 52,500 | 15,000 | 15,000 | ||||
| 27 Jun | 82.20 | 11 | - | 0 | 0 | 0 | ||||
| 26 Jun | 82.74 | 11 | - | 0 | 0 | 0 | ||||
| 25 Jun | 82.91 | 11 | - | 0 | 0 | 0 | ||||
| 24 Jun | 82.94 | 11 | - | 0 | 0 | 0 | ||||
| 21 Jun | 83.47 | 11.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 83.84 | 11.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 82.17 | 11.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 81.46 | 11.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 78.00 | 11.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 77.46 | 11.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 77.82 | 11.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 77.51 | 11.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 77.53 | 11.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 77.70 | 11.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 11.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 11.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 11.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 11.00 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 11.00 | - | 0 | 0 | 0 | ||||
| 30 May | 77.55 | 11.00 | - | 0 | 0 | 0 | ||||
| 29 May | 77.15 | 11.00 | - | 0 | 0 | 0 | ||||
| 24 May | 77.70 | 11.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 May | 78.05 | 11.00 | - | 0 | 0 | 0 | ||||
| 22 May | 77.15 | 11.00 | - | 0 | 0 | 0 | ||||
| 21 May | 77.45 | 11.00 | - | 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 76 expiring on 25JUL2024
Delta for 76 CE is -
Historical price for 76 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 6.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 225000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 285000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 202500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 97500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 52500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 7.5, 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 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 11, 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 11, 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 11, 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 11, 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 11.00, 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 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 11.00, 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 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 11.00, 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 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 11.00, 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 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 11.00, 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 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 11.00, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 11.00, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 11.00, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 11.00, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 11.00, 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 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 11.00, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 11.00, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 11.00, 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 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 11.00, 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 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 11.00, 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 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 11.00, 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 11.00, 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 11.00, 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 11.00, 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 11.00, 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 11.00, 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 | 0.55 | 0.00 | - | 10,12,500 | -90,000 | 30,22,500 |
| 4 Jul | 81.17 | 0.55 | - | 10,87,500 | -52,500 | 31,12,500 | |
| 3 Jul | 80.88 | 0.65 | - | 61,72,500 | 5,55,000 | 31,65,000 | |
| 2 Jul | 78.89 | 1 | - | 34,57,500 | 9,37,500 | 26,17,500 | |
| 1 Jul | 81.14 | 0.65 | - | 16,35,000 | 3,22,500 | 16,80,000 | |
| 28 Jun | 82.16 | 0.6 | - | 8,32,500 | 90,000 | 13,57,500 | |
| 27 Jun | 82.20 | 0.65 | - | 22,500 | -7,500 | 12,67,500 | |
| 26 Jun | 82.74 | 0.7 | - | 75,000 | -7,500 | 12,37,500 | |
| 25 Jun | 82.91 | 0.6 | - | 60,000 | 7,500 | 12,45,000 | |
| 24 Jun | 82.94 | 0.65 | - | 5,17,500 | 1,65,000 | 10,87,500 | |
| 21 Jun | 83.47 | 0.75 | - | 1,05,000 | 22,500 | 9,15,000 | |
| 20 Jun | 83.84 | 0.65 | - | 4,95,000 | 3,52,500 | 8,55,000 | |
| 19 Jun | 82.17 | 0.95 | - | 5,62,500 | 1,50,000 | 5,02,500 | |
| 18 Jun | 81.46 | 1.10 | - | 3,82,500 | 3,45,000 | 3,45,000 | |
| 14 Jun | 78.00 | 1.95 | - | 0 | 7,500 | 0 | |
| 13 Jun | 77.46 | 1.95 | - | 7,500 | 0 | 1,35,000 | |
| 12 Jun | 77.82 | 1.95 | - | 37,500 | 0 | 1,27,500 | |
| 11 Jun | 77.51 | 2.30 | - | 1,05,000 | 75,000 | 1,35,000 | |
| 10 Jun | 77.53 | 2.70 | - | 82,500 | 22,500 | 52,500 | |
| 7 Jun | 77.70 | 7.00 | - | 0 | 22,500 | 0 | |
| 6 Jun | 77.25 | 7.00 | - | 0 | 22,500 | 0 | |
| 5 Jun | 77.25 | 7.00 | - | 7,500 | 22,500 | 22,500 | |
| 4 Jun | 72.55 | 3.30 | - | 0 | 15,000 | 0 | |
| 3 Jun | 78.10 | 3.30 | - | 0 | 15,000 | 0 | |
| 31 May | 76.40 | 3.30 | - | 15,000 | 7,500 | 15,000 | |
| 30 May | 77.55 | 3.10 | - | 1,50,000 | 7,500 | 7,500 | |
| 29 May | 77.15 | 2.70 | - | 0 | 7,500 | 0 | |
| 24 May | 77.70 | 2.25 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 2.25 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 2.25 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 2.25 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 2.25 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 2.25 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 2.25 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 2.25 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 2.25 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 76 expiring on 25JUL2024
Delta for 76 PE is -
Historical price for 76 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 3022500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 3112500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 555000 which increased total open position to 3165000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 937500 which increased total open position to 2617500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 322500 which increased total open position to 1680000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1357500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 1267500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 1237500
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 7500 which increased total open position to 1245000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 1087500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 915000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 855000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 502500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 345000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 1.95, 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 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127500
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 135000
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 52500
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 7.00, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15000
On 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 3.10, 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 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.70, 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 24 May IDFCFIRSTB was trading at 77.70. The strike last trading price was 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0