IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
21 Nov 2024 04:11 PM IST
| IDFCFIRSTB 28NOV2024 79 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 62.94 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 64.62 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 64.62 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 65.53 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 63.41 | 0.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 63.62 | 0.05 | 0.00 | 51.08 | 2 | 1 | 4 | |||
| 12 Nov | 66.24 | 0.05 | 0.00 | 40.09 | 2 | 0 | 4 | |||
| 11 Nov | 66.56 | 0.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 65.63 | 0.05 | -0.05 | 37.86 | 1 | 0 | 3 | |||
| 7 Nov | 66.52 | 0.1 | 0.00 | 39.07 | 1 | 0 | 2 | |||
| 6 Nov | 66.89 | 0.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 66.31 | 0.1 | -0.05 | 37.60 | 1 | 0 | 1 | |||
| 4 Nov | 65.83 | 0.15 | -2.30 | 41.62 | 1 | 0 | 0 | |||
| 1 Nov | 67.15 | 2.45 | 0.00 | 17.68 | 0 | 0 | 0 | |||
| 31 Oct | 65.93 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 68.79 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 67.60 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 67.13 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 65.50 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 68.05 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 66.58 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 68.32 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 70.40 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 71.57 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 71.74 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 72.22 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 72.74 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 72.94 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 72.37 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 73.14 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 72.39 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 73.13 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 72.22 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 71.83 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 71.98 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 73.44 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 74.35 | 2.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 74.19 | 2.45 | - | 0 | 0 | 0 | ||||
For Idfc First Bank Limited - strike price 79 expiring on 28NOV2024
Delta for 79 CE is 0.00
Historical price for 79 CE is as follows
On 21 Nov IDFCFIRSTB was trading at 62.94. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov IDFCFIRSTB was trading at 65.53. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov IDFCFIRSTB was trading at 63.41. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov IDFCFIRSTB was trading at 63.62. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 51.08, the open interest changed by 1 which increased total open position to 4
On 12 Nov IDFCFIRSTB was trading at 66.24. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 40.09, the open interest changed by 0 which decreased total open position to 4
On 11 Nov IDFCFIRSTB was trading at 66.56. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov IDFCFIRSTB was trading at 65.63. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 37.86, the open interest changed by 0 which decreased total open position to 3
On 7 Nov IDFCFIRSTB was trading at 66.52. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 2
On 6 Nov IDFCFIRSTB was trading at 66.89. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Nov IDFCFIRSTB was trading at 66.31. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 37.60, the open interest changed by 0 which decreased total open position to 1
On 4 Nov IDFCFIRSTB was trading at 65.83. The strike last trading price was 0.15, which was -2.30 lower than the previous day. The implied volatity was 41.62, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IDFCFIRSTB was trading at 67.15. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 17.68, the open interest changed by 0 which decreased total open position to 0
On 31 Oct IDFCFIRSTB was trading at 65.93. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IDFCFIRSTB was trading at 68.79. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IDFCFIRSTB was trading at 67.60. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IDFCFIRSTB was trading at 67.13. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IDFCFIRSTB was trading at 65.50. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IDFCFIRSTB was trading at 68.05. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IDFCFIRSTB was trading at 66.58. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IDFCFIRSTB was trading at 68.32. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IDFCFIRSTB was trading at 70.40. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IDFCFIRSTB was trading at 71.57. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IDFCFIRSTB was trading at 72.74. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IDFCFIRSTB was trading at 74.35. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IDFCFIRSTB 28NOV2024 79 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 62.94 | 14.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 64.62 | 14.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 64.62 | 14.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 65.53 | 14.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 63.41 | 14.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 63.62 | 14.2 | 0.95 | - | 2 | 1 | 4 |
| 12 Nov | 66.24 | 13.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 66.56 | 13.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 65.63 | 13.25 | -1.00 | 54.22 | 2 | 0 | 3 |
| 7 Nov | 66.52 | 14.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 66.89 | 14.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 66.31 | 14.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 65.83 | 14.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 67.15 | 14.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 65.93 | 14.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 68.79 | 14.25 | 0.00 | - | 0 | 0 | 3 |
| 29 Oct | 67.60 | 14.25 | 0.00 | - | 0 | 0 | 3 |
| 28 Oct | 67.13 | 14.25 | 0.00 | - | 3 | 3 | 3 |
| 25 Oct | 65.50 | 14.25 | 7.80 | - | 3 | 0 | 0 |
| 24 Oct | 68.05 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 66.58 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 68.32 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 70.40 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 71.57 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 71.74 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 72.22 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 72.74 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 72.94 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 72.37 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 73.14 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 72.39 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 73.13 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 72.22 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 71.83 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 71.98 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 73.44 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 74.35 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 74.19 | 6.45 | - | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 79 expiring on 28NOV2024
Delta for 79 PE is 0.00
Historical price for 79 PE is as follows
On 21 Nov IDFCFIRSTB was trading at 62.94. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov IDFCFIRSTB was trading at 64.62. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov IDFCFIRSTB was trading at 65.53. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov IDFCFIRSTB was trading at 63.41. The strike last trading price was 14.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov IDFCFIRSTB was trading at 63.62. The strike last trading price was 14.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 12 Nov IDFCFIRSTB was trading at 66.24. The strike last trading price was 13.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IDFCFIRSTB was trading at 66.56. The strike last trading price was 13.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov IDFCFIRSTB was trading at 65.63. The strike last trading price was 13.25, which was -1.00 lower than the previous day. The implied volatity was 54.22, the open interest changed by 0 which decreased total open position to 3
On 7 Nov IDFCFIRSTB was trading at 66.52. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov IDFCFIRSTB was trading at 66.89. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov IDFCFIRSTB was trading at 66.31. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov IDFCFIRSTB was trading at 65.83. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IDFCFIRSTB was trading at 67.15. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct IDFCFIRSTB was trading at 65.93. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IDFCFIRSTB was trading at 68.79. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IDFCFIRSTB was trading at 67.60. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IDFCFIRSTB was trading at 67.13. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IDFCFIRSTB was trading at 65.50. The strike last trading price was 14.25, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IDFCFIRSTB was trading at 68.05. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IDFCFIRSTB was trading at 66.58. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IDFCFIRSTB was trading at 68.32. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IDFCFIRSTB was trading at 70.40. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IDFCFIRSTB was trading at 71.57. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IDFCFIRSTB was trading at 71.74. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IDFCFIRSTB was trading at 72.74. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IDFCFIRSTB was trading at 72.94. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IDFCFIRSTB was trading at 72.37. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct IDFCFIRSTB was trading at 73.14. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IDFCFIRSTB was trading at 72.39. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct IDFCFIRSTB was trading at 73.13. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IDFCFIRSTB was trading at 72.22. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct IDFCFIRSTB was trading at 71.83. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct IDFCFIRSTB was trading at 71.98. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IDFCFIRSTB was trading at 73.44. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IDFCFIRSTB was trading at 74.35. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept IDFCFIRSTB was trading at 74.19. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
