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 | 5.15 | 0.00 | - | 3,37,500 | 75,000 | 6,97,500 | |||
| 4 Jul | 81.17 | 5.15 | - | 1,72,500 | 30,000 | 6,22,500 | ||||
| 3 Jul | 80.88 | 5.2 | - | 19,42,500 | 1,12,500 | 5,92,500 | ||||
| 2 Jul | 78.89 | 3.7 | - | 5,55,000 | 2,85,000 | 4,80,000 | ||||
| 1 Jul | 81.14 | 5.6 | - | 1,80,000 | 0 | 1,95,000 | ||||
| 28 Jun | 82.16 | 6.65 | - | 1,42,500 | 7,500 | 1,95,000 | ||||
| 27 Jun | 82.20 | 6.85 | - | 2,25,000 | 1,72,500 | 1,87,500 | ||||
| 26 Jun | 82.74 | 6.2 | - | 0 | 0 | 0 | ||||
| 25 Jun | 82.91 | 6.2 | - | 0 | 0 | 0 | ||||
| 24 Jun | 82.94 | 6.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 83.47 | 6.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 83.84 | 6.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 82.17 | 6.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 81.46 | 6.20 | - | 22,500 | 0 | 7,500 | ||||
| 14 Jun | 78.00 | 4.05 | - | 22,500 | 7,500 | 7,500 | ||||
| 13 Jun | 77.46 | 4.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 77.82 | 4.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 77.51 | 4.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 77.53 | 4.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 77.70 | 4.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 4.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 4.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 4.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 78.10 | 4.85 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 4.85 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 77 expiring on 25JUL2024
Delta for 77 CE is -
Historical price for 77 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 697500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 622500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 592500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 480000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 195000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 187500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 6.2, 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 6.2, 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 6.2, 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 6.20, 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 6.20, 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 6.20, 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 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 4.05, 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 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 | 0.7 | -0.10 | - | 20,92,500 | -4,42,500 | 61,95,000 |
| 4 Jul | 81.17 | 0.8 | - | 23,62,500 | 1,57,500 | 66,37,500 | |
| 3 Jul | 80.88 | 0.85 | - | 96,37,500 | 15,60,000 | 64,80,000 | |
| 2 Jul | 78.89 | 1.35 | - | 39,90,000 | 6,00,000 | 49,27,500 | |
| 1 Jul | 81.14 | 0.8 | - | 19,72,500 | 4,35,000 | 43,27,500 | |
| 28 Jun | 82.16 | 0.8 | - | 20,32,500 | 4,50,000 | 38,92,500 | |
| 27 Jun | 82.20 | 0.85 | - | 7,50,000 | 1,87,500 | 34,42,500 | |
| 26 Jun | 82.74 | 0.85 | - | 2,77,500 | 1,27,500 | 32,47,500 | |
| 25 Jun | 82.91 | 0.8 | - | 1,95,000 | 60,000 | 31,20,000 | |
| 24 Jun | 82.94 | 0.8 | - | 5,40,000 | -22,500 | 30,67,500 | |
| 21 Jun | 83.47 | 0.85 | - | 2,92,500 | 1,12,500 | 30,90,000 | |
| 20 Jun | 83.84 | 0.80 | - | 29,77,500 | 21,60,000 | 29,62,500 | |
| 19 Jun | 82.17 | 1.15 | - | 10,05,000 | 7,05,000 | 8,02,500 | |
| 18 Jun | 81.46 | 1.40 | - | 1,50,000 | 82,500 | 82,500 | |
| 14 Jun | 78.00 | 2.30 | - | 7,500 | 0 | 0 | |
| 13 Jun | 77.46 | 3.45 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 3.45 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 3.45 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 3.45 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 3.45 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 3.45 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 3.45 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 3.45 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 3.45 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 3.45 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 77 expiring on 25JUL2024
Delta for 77 PE is -
Historical price for 77 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -442500 which decreased total open position to 6195000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 6637500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1560000 which increased total open position to 6480000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 600000 which increased total open position to 4927500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 435000 which increased total open position to 4327500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 3892500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 3442500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 3247500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 3120000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 3067500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 3090000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2160000 which increased total open position to 2962500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 705000 which increased total open position to 802500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 82500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 2.30, 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 3.45, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 3.45, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 3.45, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 3.45, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 3.45, 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 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 3.45, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 3.45, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 3.45, 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 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 3.45, 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 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0