IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
21 Nov 2024 04:11 PM IST
| IDFCFIRSTB 28NOV2024 77 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 62.94 | 0.05 | 0.00 | - | 3 | -2 | 83 | |||
| 20 Nov | 64.62 | 0.05 | 0.00 | 55.97 | 1 | -1 | 86 | |||
| 19 Nov | 64.62 | 0.05 | 0.00 | 55.97 | 1 | 0 | 86 | |||
| 18 Nov | 65.53 | 0.05 | 0.00 | 48.21 | 1 | 0 | 85 | |||
| 14 Nov | 63.41 | 0.05 | -0.05 | 47.44 | 22 | 18 | 84 | |||
| 13 Nov | 63.62 | 0.1 | 0.05 | 48.63 | 23 | -6 | 67 | |||
| 12 Nov | 66.24 | 0.05 | -0.05 | 36.27 | 6 | 1 | 73 | |||
| 11 Nov | 66.56 | 0.1 | 0.05 | 38.09 | 11 | -2 | 72 | |||
| 8 Nov | 65.63 | 0.05 | -0.05 | 33.34 | 2 | 1 | 73 | |||
| 7 Nov | 66.52 | 0.1 | -0.05 | 34.20 | 65 | 33 | 79 | |||
| 6 Nov | 66.89 | 0.15 | 0.00 | 34.50 | 8 | 3 | 46 | |||
| 5 Nov | 66.31 | 0.15 | 0.00 | 35.68 | 18 | 5 | 43 | |||
| 4 Nov | 65.83 | 0.15 | -0.10 | 36.87 | 57 | 13 | 38 | |||
| 1 Nov | 67.15 | 0.25 | 0.10 | 33.78 | 25 | 14 | 18 | |||
| 31 Oct | 65.93 | 0.15 | -0.30 | - | 1 | 0 | 3 | |||
| 30 Oct | 68.79 | 0.45 | 0.00 | - | 0 | 0 | 3 | |||
| 29 Oct | 67.60 | 0.45 | 0.00 | - | 0 | 0 | 3 | |||
| 28 Oct | 67.13 | 0.45 | 0.00 | - | 0 | 3 | 3 | |||
| 25 Oct | 65.50 | 0.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 68.05 | 0.45 | -1.00 | - | 3 | 1 | 4 | |||
| 23 Oct | 66.58 | 1.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 68.32 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 21 Oct | 70.40 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 18 Oct | 71.57 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 17 Oct | 71.74 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 16 Oct | 72.22 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 15 Oct | 72.74 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 14 Oct | 72.94 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 11 Oct | 72.37 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 10 Oct | 73.14 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 9 Oct | 72.39 | 1.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 73.13 | 1.45 | 0.00 | - | 0 | 0 | 3 | |||
| 7 Oct | 72.22 | 1.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 71.83 | 1.45 | 0.00 | - | 0 | 2 | 0 | |||
| 3 Oct | 71.98 | 1.45 | -2.45 | - | 2 | 0 | 1 | |||
| 1 Oct | 73.44 | 3.9 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Sept | 74.35 | 3.9 | 0.70 | - | 1 | 0 | 0 | |||
|
|
||||||||||
| 27 Sept | 74.19 | 3.2 | - | 0 | 0 | 0 | ||||
For Idfc First Bank Limited - strike price 77 expiring on 28NOV2024
Delta for 77 CE is -
Historical price for 77 CE is as follows
On 21 Nov IDFCFIRSTB was trading at 62.94. 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 -2 which decreased total open position to 83
On 20 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 55.97, the open interest changed by -1 which decreased total open position to 86
On 19 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 55.97, the open interest changed by 0 which decreased total open position to 86
On 18 Nov IDFCFIRSTB was trading at 65.53. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 48.21, the open interest changed by 0 which decreased total open position to 85
On 14 Nov IDFCFIRSTB was trading at 63.41. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 47.44, the open interest changed by 18 which increased total open position to 84
On 13 Nov IDFCFIRSTB was trading at 63.62. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 48.63, the open interest changed by -6 which decreased total open position to 67
On 12 Nov IDFCFIRSTB was trading at 66.24. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 36.27, the open interest changed by 1 which increased total open position to 73
On 11 Nov IDFCFIRSTB was trading at 66.56. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 38.09, the open interest changed by -2 which decreased total open position to 72
On 8 Nov IDFCFIRSTB was trading at 65.63. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 33.34, the open interest changed by 1 which increased total open position to 73
On 7 Nov IDFCFIRSTB was trading at 66.52. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 34.20, the open interest changed by 33 which increased total open position to 79
On 6 Nov IDFCFIRSTB was trading at 66.89. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 34.50, the open interest changed by 3 which increased total open position to 46
On 5 Nov IDFCFIRSTB was trading at 66.31. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 35.68, the open interest changed by 5 which increased total open position to 43
On 4 Nov IDFCFIRSTB was trading at 65.83. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 36.87, the open interest changed by 13 which increased total open position to 38
On 1 Nov IDFCFIRSTB was trading at 67.15. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 33.78, the open interest changed by 14 which increased total open position to 18
On 31 Oct IDFCFIRSTB was trading at 65.93. The strike last trading price was 0.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IDFCFIRSTB was trading at 68.79. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IDFCFIRSTB was trading at 67.60. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IDFCFIRSTB was trading at 67.13. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IDFCFIRSTB was trading at 65.50. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IDFCFIRSTB was trading at 68.05. The strike last trading price was 0.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IDFCFIRSTB was trading at 66.58. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IDFCFIRSTB was trading at 68.32. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IDFCFIRSTB was trading at 70.40. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IDFCFIRSTB was trading at 71.57. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IDFCFIRSTB was trading at 72.74. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 1.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IDFCFIRSTB was trading at 74.35. The strike last trading price was 3.9, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IDFCFIRSTB 28NOV2024 77 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 62.94 | 11.15 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 64.62 | 11.15 | 0.00 | - | 2 | -1 | 9 |
| 19 Nov | 64.62 | 11.15 | 1.25 | - | 2 | -1 | 9 |
| 18 Nov | 65.53 | 9.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 63.41 | 9.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 63.62 | 9.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 66.24 | 9.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 66.56 | 9.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 65.63 | 9.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 66.52 | 9.9 | 0.15 | - | 1 | 0 | 9 |
| 6 Nov | 66.89 | 9.75 | 0.75 | 37.27 | 1 | 0 | 8 |
| 5 Nov | 66.31 | 9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 65.83 | 9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 67.15 | 9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 65.93 | 9 | -3.45 | - | 1 | 0 | 7 |
| 30 Oct | 68.79 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 67.60 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 67.13 | 12.45 | 0.00 | - | 4 | 4 | 7 |
| 25 Oct | 65.50 | 12.45 | 2.45 | - | 4 | 0 | 3 |
| 24 Oct | 68.05 | 10 | 3.75 | - | 2 | 1 | 3 |
| 23 Oct | 66.58 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 68.32 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 70.40 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 71.57 | 6.25 | 0.00 | - | 0 | 0 | 2 |
| 17 Oct | 71.74 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 72.22 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 72.74 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 72.94 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 72.37 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 73.14 | 6.25 | 0.00 | - | 0 | 0 | 2 |
| 9 Oct | 72.39 | 6.25 | 0.00 | - | 0 | 0 | 2 |
| 8 Oct | 73.13 | 6.25 | 0.00 | - | 0 | 0 | 2 |
| 7 Oct | 72.22 | 6.25 | 0.00 | - | 0 | 1 | 0 |
| 4 Oct | 71.83 | 6.25 | 1.25 | - | 1 | 0 | 1 |
| 3 Oct | 71.98 | 5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 73.44 | 5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 74.35 | 5 | 0.00 | - | 0 | 1 | 0 |
| 27 Sept | 74.19 | 5 | - | 1 | 0 | 0 | |
For Idfc First Bank Limited - strike price 77 expiring on 28NOV2024
Delta for 77 PE is 0.00
Historical price for 77 PE is as follows
On 21 Nov IDFCFIRSTB was trading at 62.94. The strike last trading price was 11.15, 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 20 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9
On 19 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 11.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9
On 18 Nov IDFCFIRSTB was trading at 65.53. The strike last trading price was 9.9, 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 14 Nov IDFCFIRSTB was trading at 63.41. The strike last trading price was 9.9, 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 Nov IDFCFIRSTB was trading at 63.62. The strike last trading price was 9.9, 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 Nov IDFCFIRSTB was trading at 66.24. The strike last trading price was 9.9, 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 Nov IDFCFIRSTB was trading at 66.56. The strike last trading price was 9.9, 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 8 Nov IDFCFIRSTB was trading at 65.63. The strike last trading price was 9.9, 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 7 Nov IDFCFIRSTB was trading at 66.52. The strike last trading price was 9.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Nov IDFCFIRSTB was trading at 66.89. The strike last trading price was 9.75, which was 0.75 higher than the previous day. The implied volatity was 37.27, the open interest changed by 0 which decreased total open position to 8
On 5 Nov IDFCFIRSTB was trading at 66.31. The strike last trading price was 9, 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 4 Nov IDFCFIRSTB was trading at 65.83. The strike last trading price was 9, 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 1 Nov IDFCFIRSTB was trading at 67.15. The strike last trading price was 9, 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 31 Oct IDFCFIRSTB was trading at 65.93. The strike last trading price was 9, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IDFCFIRSTB was trading at 68.79. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IDFCFIRSTB was trading at 67.60. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IDFCFIRSTB was trading at 67.13. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IDFCFIRSTB was trading at 65.50. The strike last trading price was 12.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IDFCFIRSTB was trading at 68.05. The strike last trading price was 10, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IDFCFIRSTB was trading at 66.58. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IDFCFIRSTB was trading at 68.32. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IDFCFIRSTB was trading at 70.40. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IDFCFIRSTB was trading at 71.57. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IDFCFIRSTB was trading at 72.74. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 6.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IDFCFIRSTB was trading at 74.35. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
