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 | 4.4 | -0.05 | - | 10,57,500 | -1,65,000 | 38,92,500 | |||
| 4 Jul | 81.17 | 4.45 | - | 14,92,500 | -2,10,000 | 40,57,500 | ||||
| 3 Jul | 80.88 | 4.4 | - | 85,42,500 | 45,000 | 42,67,500 | ||||
| 2 Jul | 78.89 | 3.1 | - | 31,35,000 | 8,55,000 | 42,15,000 | ||||
| 1 Jul | 81.14 | 4.85 | - | 3,67,500 | -22,500 | 33,60,000 | ||||
| 28 Jun | 82.16 | 5.85 | - | 6,90,000 | 1,42,500 | 33,82,500 | ||||
| 27 Jun | 82.20 | 5.95 | - | 1,50,000 | -22,500 | 32,40,000 | ||||
| 26 Jun | 82.74 | 6.6 | - | 3,45,000 | -37,500 | 32,62,500 | ||||
| 25 Jun | 82.91 | 5.95 | - | 15,000 | 0 | 33,00,000 | ||||
| 24 Jun | 82.94 | 6.55 | - | 2,70,000 | 1,35,000 | 32,92,500 | ||||
| 21 Jun | 83.47 | 7.45 | - | 0 | -3,15,000 | 0 | ||||
| 20 Jun | 83.84 | 7.45 | - | 5,10,000 | -1,50,000 | 33,15,000 | ||||
| 19 Jun | 82.17 | 6.45 | - | 12,00,000 | 6,22,500 | 34,65,000 | ||||
| 18 Jun | 81.46 | 5.95 | - | 33,90,000 | 23,92,500 | 28,42,500 | ||||
| 14 Jun | 78.00 | 3.10 | - | 2,02,500 | 82,500 | 4,50,000 | ||||
| 13 Jun | 77.46 | 2.85 | - | 1,20,000 | 90,000 | 3,67,500 | ||||
| 12 Jun | 77.82 | 3.50 | - | 60,000 | 37,500 | 2,85,000 | ||||
| 11 Jun | 77.51 | 3.50 | - | 2,10,000 | 1,57,500 | 2,47,500 | ||||
| 10 Jun | 77.53 | 3.90 | - | 37,500 | 22,500 | 82,500 | ||||
| 7 Jun | 77.70 | 4.10 | - | 37,500 | 30,000 | 52,500 | ||||
| 6 Jun | 77.25 | 4.45 | - | 22,500 | 22,500 | 22,500 | ||||
| 5 Jun | 77.25 | 4.80 | - | 0 | 15,000 | 0 | ||||
|
|
||||||||||
| 4 Jun | 72.55 | 4.80 | - | 0 | 15,000 | 0 | ||||
| 3 Jun | 78.10 | 4.80 | - | 22,500 | 15,000 | 15,000 | ||||
| 31 May | 76.40 | 9.65 | - | 0 | 0 | 0 | ||||
| 30 May | 77.55 | 9.65 | - | 0 | 0 | 0 | ||||
| 29 May | 77.15 | 9.65 | - | 0 | 0 | 0 | ||||
| 24 May | 77.70 | 9.65 | - | 0 | 0 | 0 | ||||
| 23 May | 78.05 | 9.65 | - | 0 | 0 | 0 | ||||
| 22 May | 77.15 | 9.65 | - | 0 | 0 | 0 | ||||
| 21 May | 77.45 | 9.65 | - | 0 | 0 | 0 | ||||
| 18 May | 77.45 | 9.65 | - | 0 | 0 | 0 | ||||
| 16 May | 77.05 | 9.65 | - | 0 | 0 | 0 | ||||
| 15 May | 76.90 | 9.65 | - | 0 | 0 | 0 | ||||
| 14 May | 77.15 | 9.65 | - | 0 | 0 | 0 | ||||
| 13 May | 77.15 | 9.65 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 78 expiring on 25JUL2024
Delta for 78 CE is -
Historical price for 78 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 4.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 3892500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -210000 which decreased total open position to 4057500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 4267500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 855000 which increased total open position to 4215000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 3360000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 3382500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 3240000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 3262500
On 25 Jun IDFCFIRSTB was trading at 82.91. 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 3300000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 3292500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -315000 which decreased total open position to 0
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -150000 which decreased total open position to 3315000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 622500 which increased total open position to 3465000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2392500 which increased total open position to 2842500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 450000
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 367500
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 285000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 247500
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 82500
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 52500
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 4.45, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 4.80, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 4.80, 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 4.80, 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 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 | 0.95 | -0.10 | - | 32,77,500 | 1,57,500 | 73,65,000 |
| 4 Jul | 81.17 | 1.05 | - | 42,45,000 | -75,000 | 72,07,500 | |
| 3 Jul | 80.88 | 1.15 | - | 1,11,67,500 | 3,45,000 | 72,82,500 | |
| 2 Jul | 78.89 | 1.7 | - | 65,47,500 | 7,27,500 | 69,45,000 | |
| 1 Jul | 81.14 | 1.05 | - | 25,27,500 | 9,00,000 | 62,17,500 | |
| 28 Jun | 82.16 | 1 | - | 31,12,500 | 5,77,500 | 53,17,500 | |
| 27 Jun | 82.20 | 1.1 | - | 9,97,500 | 3,15,000 | 47,40,000 | |
| 26 Jun | 82.74 | 1.05 | - | 15,60,000 | 3,60,000 | 44,32,500 | |
| 25 Jun | 82.91 | 1.05 | - | 5,92,500 | 2,02,500 | 40,72,500 | |
| 24 Jun | 82.94 | 1.05 | - | 10,42,500 | 1,72,500 | 38,70,000 | |
| 21 Jun | 83.47 | 1.05 | - | 10,42,500 | 5,02,500 | 36,90,000 | |
| 20 Jun | 83.84 | 0.95 | - | 26,85,000 | 19,05,000 | 31,80,000 | |
| 19 Jun | 82.17 | 1.45 | - | 14,47,500 | 3,75,000 | 12,75,000 | |
| 18 Jun | 81.46 | 1.90 | - | 11,85,000 | 6,67,500 | 8,85,000 | |
| 14 Jun | 78.00 | 2.60 | - | 1,65,000 | 67,500 | 2,17,500 | |
| 13 Jun | 77.46 | 2.80 | - | 1,12,500 | 75,000 | 1,42,500 | |
| 12 Jun | 77.82 | 2.95 | - | 75,000 | 60,000 | 60,000 | |
| 11 Jun | 77.51 | 2.85 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 2.85 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 2.85 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 2.85 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 2.85 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 2.85 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 2.85 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 2.85 | - | 0 | 0 | 0 | |
| 30 May | 77.55 | 2.85 | - | 0 | 0 | 0 | |
| 29 May | 77.15 | 2.85 | - | 0 | 0 | 0 | |
| 24 May | 77.70 | 2.85 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 2.85 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 2.85 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 2.85 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 2.85 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 2.85 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 2.85 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 2.85 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 2.85 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 78 expiring on 25JUL2024
Delta for 78 PE is -
Historical price for 78 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 7365000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 7207500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 7282500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 727500 which increased total open position to 6945000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 900000 which increased total open position to 6217500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 577500 which increased total open position to 5317500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 4740000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 4432500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 4072500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 3870000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 502500 which increased total open position to 3690000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1905000 which increased total open position to 3180000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 375000 which increased total open position to 1275000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 667500 which increased total open position to 885000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 217500
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 142500
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 2.95, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 2.85, 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 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.85, 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 24 May IDFCFIRSTB was trading at 77.70. The strike last trading price was 2.85, 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 23 May IDFCFIRSTB was trading at 78.05. The strike last trading price was 2.85, 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 22 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.85, 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 21 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 2.85, 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 18 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 2.85, 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 16 May IDFCFIRSTB was trading at 77.05. The strike last trading price was 2.85, 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 15 May IDFCFIRSTB was trading at 76.90. The strike last trading price was 2.85, 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 14 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.85, 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 13 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0