IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
06 Sep 2024 04:11 PM IST
| IDFCFIRSTB 77 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 73.66 | 0.7 | -0.45 | 97,72,500 | 6,22,500 | 82,20,000 | ||||
| 5 Sept | 75.04 | 1.15 | 0.10 | 67,12,500 | 9,15,000 | 75,45,000 | ||||
| 4 Sept | 74.65 | 1.05 | -0.25 | 62,25,000 | -67,500 | 66,52,500 | ||||
| 3 Sept | 75.07 | 1.3 | -0.10 | 76,57,500 | -2,55,000 | 67,42,500 | ||||
| 2 Sept | 75.01 | 1.4 | 0.30 | 1,05,90,000 | 7,65,000 | 70,27,500 | ||||
| 30 Aug | 73.84 | 1.1 | 0.25 | 74,17,500 | 12,07,500 | 61,50,000 | ||||
| 29 Aug | 73.23 | 0.85 | -0.15 | 28,65,000 | 8,02,500 | 49,42,500 | ||||
| 28 Aug | 74.09 | 1 | -0.25 | 11,02,500 | 5,70,000 | 41,40,000 | ||||
| 27 Aug | 74.58 | 1.25 | -0.05 | 30,37,500 | 14,32,500 | 35,62,500 | ||||
| 26 Aug | 74.11 | 1.3 | -0.10 | 18,52,500 | 9,00,000 | 21,30,000 | ||||
| 23 Aug | 74.42 | 1.4 | -0.30 | 8,10,000 | 1,72,500 | 12,22,500 | ||||
| 22 Aug | 75.36 | 1.7 | 0.35 | 12,37,500 | 3,82,500 | 10,50,000 | ||||
| 21 Aug | 73.63 | 1.35 | 0.00 | 1,57,500 | 52,500 | 6,75,000 | ||||
| 20 Aug | 73.35 | 1.35 | 0.20 | 2,25,000 | 60,000 | 6,22,500 | ||||
| 19 Aug | 72.01 | 1.15 | 0.00 | 1,95,000 | 60,000 | 5,70,000 | ||||
| 16 Aug | 71.96 | 1.15 | 0.15 | 2,17,500 | 30,000 | 4,95,000 | ||||
| 14 Aug | 70.60 | 1 | -0.20 | 1,65,000 | 0 | 4,65,000 | ||||
| 13 Aug | 71.37 | 1.2 | -0.20 | 1,42,500 | 15,000 | 4,65,000 | ||||
| 12 Aug | 71.79 | 1.4 | -0.35 | 1,65,000 | 45,000 | 4,50,000 | ||||
| 9 Aug | 72.86 | 1.75 | 0.05 | 52,500 | 15,000 | 4,05,000 | ||||
| 8 Aug | 72.03 | 1.7 | 0.00 | 0 | 7,500 | 0 | ||||
| 7 Aug | 72.53 | 1.7 | 0.05 | 45,000 | 7,500 | 3,90,000 | ||||
| 6 Aug | 71.76 | 1.65 | -0.10 | 7,500 | 0 | 3,75,000 | ||||
| 5 Aug | 72.01 | 1.75 | -0.65 | 2,77,500 | 2,10,000 | 3,37,500 | ||||
|
|
||||||||||
| 2 Aug | 74.31 | 2.4 | -0.80 | 22,500 | 15,000 | 1,20,000 | ||||
| 1 Aug | 75.39 | 3.2 | 0.00 | 0 | 97,500 | 0 | ||||
| 31 Jul | 75.99 | 3.2 | -0.10 | 1,72,500 | 90,000 | 97,500 | ||||
| 30 Jul | 76.04 | 3.3 | -0.25 | 7,500 | 7,500 | 7,500 | ||||
| 29 Jul | 74.83 | 3.55 | -0.15 | 7,500 | 0 | 0 | ||||
| 26 Jul | 74.48 | 3.7 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 77 expiring on 26SEP2024
Delta for 77 CE is -
Historical price for 77 CE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 622500 which increased total open position to 8220000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 915000 which increased total open position to 7545000
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 6652500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -255000 which decreased total open position to 6742500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 1.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 765000 which increased total open position to 7027500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1207500 which increased total open position to 6150000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 802500 which increased total open position to 4942500
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 570000 which increased total open position to 4140000
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1432500 which increased total open position to 3562500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 900000 which increased total open position to 2130000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 1222500
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 382500 which increased total open position to 1050000
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 1.35, 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 675000
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 622500
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 570000
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 495000
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 465000
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 465000
On 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 450000
On 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 405000
On 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 390000
On 6 Aug IDFCFIRSTB was trading at 71.76. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375000
On 5 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 337500
On 2 Aug IDFCFIRSTB was trading at 74.31. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 120000
On 1 Aug IDFCFIRSTB was trading at 75.39. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 0
On 31 Jul IDFCFIRSTB was trading at 75.99. The strike last trading price was 3.2, 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 97500
On 30 Jul IDFCFIRSTB was trading at 76.04. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 29 Jul IDFCFIRSTB was trading at 74.83. The strike last trading price was 3.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul IDFCFIRSTB was trading at 74.48. The strike last trading price was 3.7, 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 77 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 73.66 | 4.35 | 1.30 | 6,52,500 | 97,500 | 45,30,000 |
| 5 Sept | 75.04 | 3.05 | -0.65 | 5,47,500 | -15,000 | 44,40,000 |
| 4 Sept | 74.65 | 3.7 | 0.50 | 6,75,000 | -1,20,000 | 44,55,000 |
| 3 Sept | 75.07 | 3.2 | 0.10 | 10,87,500 | 2,40,000 | 45,82,500 |
| 2 Sept | 75.01 | 3.1 | -0.70 | 18,67,500 | 3,67,500 | 43,42,500 |
| 30 Aug | 73.84 | 3.8 | -0.30 | 13,80,000 | 15,000 | 39,67,500 |
| 29 Aug | 73.23 | 4.1 | -0.40 | 9,30,000 | 4,20,000 | 39,52,500 |
| 28 Aug | 74.09 | 4.5 | 0.80 | 4,72,500 | 97,500 | 35,32,500 |
| 27 Aug | 74.58 | 3.7 | -0.35 | 20,25,000 | 10,50,000 | 34,27,500 |
| 26 Aug | 74.11 | 4.05 | -0.05 | 18,00,000 | 11,40,000 | 23,77,500 |
| 23 Aug | 74.42 | 4.1 | 0.50 | 10,42,500 | 8,25,000 | 12,30,000 |
| 22 Aug | 75.36 | 3.6 | -3.40 | 5,92,500 | 3,82,500 | 3,97,500 |
| 21 Aug | 73.63 | 7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 73.35 | 7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 72.01 | 7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 71.96 | 7 | 0.00 | 0 | 7,500 | 0 |
| 14 Aug | 70.60 | 7 | 0.00 | 15,000 | 7,500 | 15,000 |
| 13 Aug | 71.37 | 7 | 1.90 | 7,500 | 0 | 0 |
| 12 Aug | 71.79 | 5.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 72.86 | 5.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 72.03 | 5.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 72.53 | 5.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 71.76 | 5.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 72.01 | 5.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 74.31 | 5.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 75.39 | 5.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 75.99 | 5.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 76.04 | 5.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 74.83 | 5.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 74.48 | 5.1 | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 77 expiring on 26SEP2024
Delta for 77 PE is -
Historical price for 77 PE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 4.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 4530000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 3.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 4440000
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 3.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 4455000
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 3.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 4582500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 3.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 367500 which increased total open position to 4342500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 3.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 3967500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 4.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 3952500
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 4.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 3532500
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1050000 which increased total open position to 3427500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 4.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1140000 which increased total open position to 2377500
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 4.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 825000 which increased total open position to 1230000
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 3.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 382500 which increased total open position to 397500
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15000
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug IDFCFIRSTB was trading at 71.76. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug IDFCFIRSTB was trading at 74.31. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug IDFCFIRSTB was trading at 75.39. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul IDFCFIRSTB was trading at 75.99. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul IDFCFIRSTB was trading at 76.04. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul IDFCFIRSTB was trading at 74.83. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul IDFCFIRSTB was trading at 74.48. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0