IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
06 Sep 2024 04:11 PM IST
| IDFCFIRSTB 79 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 73.66 | 0.45 | -0.20 | 35,62,500 | -2,32,500 | 36,60,000 | ||||
| 5 Sept | 75.04 | 0.65 | 0.00 | 40,65,000 | 5,02,500 | 39,07,500 | ||||
| 4 Sept | 74.65 | 0.65 | -0.15 | 25,35,000 | 1,57,500 | 34,27,500 | ||||
| 3 Sept | 75.07 | 0.8 | -0.10 | 20,47,500 | 2,25,000 | 33,22,500 | ||||
| 2 Sept | 75.01 | 0.9 | 0.25 | 42,52,500 | 9,30,000 | 31,05,000 | ||||
| 30 Aug | 73.84 | 0.65 | 0.10 | 29,40,000 | 8,25,000 | 22,42,500 | ||||
| 29 Aug | 73.23 | 0.55 | -0.15 | 8,77,500 | 3,15,000 | 13,95,000 | ||||
| 28 Aug | 74.09 | 0.7 | -0.10 | 5,40,000 | 45,000 | 10,57,500 | ||||
| 27 Aug | 74.58 | 0.8 | -0.10 | 8,10,000 | 3,60,000 | 10,20,000 | ||||
| 26 Aug | 74.11 | 0.9 | -0.05 | 4,05,000 | 1,72,500 | 6,60,000 | ||||
| 23 Aug | 74.42 | 0.95 | -0.25 | 4,20,000 | 1,20,000 | 4,65,000 | ||||
| 22 Aug | 75.36 | 1.2 | 0.25 | 4,12,500 | 2,47,500 | 3,37,500 | ||||
| 21 Aug | 73.63 | 0.95 | 0.00 | 67,500 | 22,500 | 90,000 | ||||
| 20 Aug | 73.35 | 0.95 | 0.20 | 37,500 | 15,000 | 67,500 | ||||
| 19 Aug | 72.01 | 0.75 | 0.00 | 0 | 15,000 | 0 | ||||
| 16 Aug | 71.96 | 0.75 | -0.40 | 60,000 | 15,000 | 52,500 | ||||
| 14 Aug | 70.60 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 71.37 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 71.79 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 72.86 | 1.15 | 0.00 | 0 | -7,500 | 0 | ||||
| 8 Aug | 72.03 | 1.15 | 0.00 | 15,000 | 0 | 45,000 | ||||
| 7 Aug | 72.53 | 1.15 | -0.85 | 7,500 | 0 | 45,000 | ||||
| 6 Aug | 71.76 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 72.01 | 2 | 0.00 | 0 | 15,000 | 0 | ||||
| 2 Aug | 74.31 | 2 | -0.40 | 30,000 | 7,500 | 37,500 | ||||
| 1 Aug | 75.39 | 2.4 | 0.00 | 0 | 22,500 | 0 | ||||
| 31 Jul | 75.99 | 2.4 | -0.40 | 30,000 | 0 | 7,500 | ||||
| 30 Jul | 76.04 | 2.8 | -0.15 | 7,500 | 0 | 0 | ||||
| 29 Jul | 74.83 | 2.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 74.48 | 2.95 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 79 expiring on 26SEP2024
Delta for 79 CE is -
Historical price for 79 CE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -232500 which decreased total open position to 3660000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 502500 which increased total open position to 3907500
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 3427500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 3322500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 930000 which increased total open position to 3105000
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 825000 which increased total open position to 2242500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1395000
On 28 Aug IDFCFIRSTB was trading at 74.09. 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 45000 which increased total open position to 1057500
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 1020000
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 660000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 465000
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 337500
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 90000
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 67500
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 52500
On 14 Aug IDFCFIRSTB was trading at 70.60. 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 0 which decreased total open position to 0
On 13 Aug IDFCFIRSTB was trading at 71.37. 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 0 which decreased total open position to 0
On 12 Aug IDFCFIRSTB was trading at 71.79. 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 0 which decreased total open position to 0
On 9 Aug IDFCFIRSTB was trading at 72.86. 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 -7500 which decreased total open position to 0
On 8 Aug IDFCFIRSTB was trading at 72.03. 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 0 which decreased total open position to 45000
On 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 6 Aug IDFCFIRSTB was trading at 71.76. The strike last trading price was 2, 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 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 2 Aug IDFCFIRSTB was trading at 74.31. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 37500
On 1 Aug IDFCFIRSTB was trading at 75.39. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 31 Jul IDFCFIRSTB was trading at 75.99. The strike last trading price was 2.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 30 Jul IDFCFIRSTB was trading at 76.04. The strike last trading price was 2.8, 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 29 Jul IDFCFIRSTB was trading at 74.83. The strike last trading price was 2.95, 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 2.95, 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 79 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 73.66 | 6.1 | 1.70 | 1,12,500 | -30,000 | 6,75,000 |
| 5 Sept | 75.04 | 4.4 | -0.85 | 45,000 | 0 | 6,97,500 |
| 4 Sept | 74.65 | 5.25 | 0.40 | 1,05,000 | -15,000 | 7,12,500 |
| 3 Sept | 75.07 | 4.85 | 0.15 | 2,47,500 | -30,000 | 7,35,000 |
| 2 Sept | 75.01 | 4.7 | -0.55 | 2,32,500 | 22,500 | 7,80,000 |
| 30 Aug | 73.84 | 5.25 | -0.50 | 2,40,000 | 15,000 | 7,57,500 |
| 29 Aug | 73.23 | 5.75 | 0.05 | 6,90,000 | 3,07,500 | 7,42,500 |
| 28 Aug | 74.09 | 5.7 | 0.20 | 22,500 | 7,500 | 4,35,000 |
| 27 Aug | 74.58 | 5.5 | -0.25 | 5,10,000 | 2,32,500 | 4,20,000 |
| 26 Aug | 74.11 | 5.75 | 0.85 | 2,02,500 | 1,12,500 | 1,65,000 |
| 23 Aug | 74.42 | 4.9 | 0.00 | 0 | 52,500 | 0 |
| 22 Aug | 75.36 | 4.9 | -1.40 | 75,000 | 60,000 | 60,000 |
| 21 Aug | 73.63 | 6.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 73.35 | 6.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 72.01 | 6.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 71.96 | 6.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 70.60 | 6.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 71.37 | 6.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 71.79 | 6.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 72.86 | 6.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 72.03 | 6.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 72.53 | 6.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 71.76 | 6.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 72.01 | 6.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 74.31 | 6.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 75.39 | 6.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 75.99 | 6.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 76.04 | 6.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 74.83 | 6.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 74.48 | 6.3 | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 79 expiring on 26SEP2024
Delta for 79 PE is -
Historical price for 79 PE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 6.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 675000
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 4.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 697500
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 5.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 712500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 735000
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 4.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 780000
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 5.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 757500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 307500 which increased total open position to 742500
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 5.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 435000
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 5.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 420000
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 5.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 165000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 4.9, 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 0
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 4.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 60000
On 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 6.3, 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 6.3, 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 6.3, 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 6.3, 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 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 6.3, 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 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 6.3, 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 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0