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 | 3.75 | -0.05 | - | 8,32,500 | -30,000 | 21,22,500 | |||
|
|
||||||||||
| 4 Jul | 81.17 | 3.8 | - | 17,85,000 | -1,72,500 | 21,52,500 | ||||
| 3 Jul | 80.88 | 3.8 | - | 1,15,20,000 | 4,80,000 | 23,25,000 | ||||
| 2 Jul | 78.89 | 2.55 | - | 44,02,500 | 13,80,000 | 18,22,500 | ||||
| 1 Jul | 81.14 | 4.15 | - | 2,40,000 | 0 | 4,42,500 | ||||
| 28 Jun | 82.16 | 5 | - | 2,92,500 | 90,000 | 4,42,500 | ||||
| 27 Jun | 82.20 | 5.2 | - | 30,000 | 7,500 | 3,52,500 | ||||
| 26 Jun | 82.74 | 5.85 | - | 1,12,500 | 30,000 | 3,45,000 | ||||
| 25 Jun | 82.91 | 5.75 | - | 2,55,000 | 1,42,500 | 3,15,000 | ||||
| 24 Jun | 82.94 | 6 | - | 1,12,500 | 45,000 | 1,80,000 | ||||
| 21 Jun | 83.47 | 3.40 | - | 60,000 | 37,500 | 1,35,000 | ||||
| 20 Jun | 83.84 | 6.25 | - | 15,000 | 0 | 97,500 | ||||
| 19 Jun | 82.17 | 5.75 | - | 15,000 | 0 | 97,500 | ||||
| 18 Jun | 81.46 | 4.30 | - | 1,20,000 | 97,500 | 97,500 | ||||
| 14 Jun | 78.00 | 2.45 | - | 0 | 37,500 | 0 | ||||
| 13 Jun | 77.46 | 2.45 | - | 1,50,000 | 45,000 | 1,12,500 | ||||
| 12 Jun | 77.82 | 2.95 | - | 52,500 | 45,000 | 60,000 | ||||
| 11 Jun | 77.51 | 3.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 77.53 | 3.60 | - | 0 | 15,000 | 0 | ||||
| 7 Jun | 77.70 | 3.60 | - | 15,000 | 0 | 0 | ||||
| 6 Jun | 77.25 | 3.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 3.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 3.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 3.90 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 3.90 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 79 expiring on 25JUL2024
Delta for 79 CE is -
Historical price for 79 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 3.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 2122500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -172500 which decreased total open position to 2152500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 2325000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1380000 which increased total open position to 1822500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 442500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 442500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 352500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 345000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 315000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 180000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 135000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 97500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 0
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 112500
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 45000 which increased total open position to 60000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 3.60, 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 3.60, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 3.60, 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 3.90, 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 3.90, 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 3.90, 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 3.90, 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 3.90, 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 | 1.35 | 0.00 | - | 17,92,500 | -1,20,000 | 48,15,000 |
| 4 Jul | 81.17 | 1.35 | - | 20,32,500 | -1,27,500 | 49,35,000 | |
| 3 Jul | 80.88 | 1.45 | - | 77,47,500 | 4,05,000 | 50,62,500 | |
| 2 Jul | 78.89 | 2.15 | - | 58,20,000 | 11,77,500 | 46,50,000 | |
| 1 Jul | 81.14 | 1.35 | - | 12,37,500 | 75,000 | 34,72,500 | |
| 28 Jun | 82.16 | 1.25 | - | 27,75,000 | 11,40,000 | 33,97,500 | |
| 27 Jun | 82.20 | 1.4 | - | 7,42,500 | 2,77,500 | 22,57,500 | |
| 26 Jun | 82.74 | 1.4 | - | 11,62,500 | 6,60,000 | 19,72,500 | |
| 25 Jun | 82.91 | 1.3 | - | 10,05,000 | 4,72,500 | 13,12,500 | |
| 24 Jun | 82.94 | 1.2 | - | 4,57,500 | 2,62,500 | 8,40,000 | |
| 21 Jun | 83.47 | 1.40 | - | 2,25,000 | 1,50,000 | 5,85,000 | |
| 20 Jun | 83.84 | 1.20 | - | 5,10,000 | 2,40,000 | 4,20,000 | |
| 19 Jun | 82.17 | 1.85 | - | 3,07,500 | 1,42,500 | 1,80,000 | |
| 18 Jun | 81.46 | 2.05 | - | 37,500 | 30,000 | 30,000 | |
| 14 Jun | 78.00 | 4.45 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 4.45 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 4.45 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 4.45 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 4.45 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 4.45 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 4.45 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 4.45 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 4.45 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 4.45 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 4.45 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 79 expiring on 25JUL2024
Delta for 79 PE is -
Historical price for 79 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. 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 -120000 which decreased total open position to 4815000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -127500 which decreased total open position to 4935000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 5062500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1177500 which increased total open position to 4650000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 3472500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1140000 which increased total open position to 3397500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 277500 which increased total open position to 2257500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 660000 which increased total open position to 1972500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 1312500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 840000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 585000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 420000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 180000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 4.45, 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 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0