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 | 3.15 | 0.00 | - | 1,28,85,000 | -5,92,500 | 2,25,67,500 | |||
| 4 Jul | 81.17 | 3.15 | - | 2,13,52,500 | -7,20,000 | 2,31,60,000 | ||||
| 3 Jul | 80.88 | 3.2 | - | 6,18,97,500 | 18,37,500 | 2,38,80,000 | ||||
| 2 Jul | 78.89 | 2.05 | - | 4,12,80,000 | 63,22,500 | 2,20,57,500 | ||||
| 1 Jul | 81.14 | 3.55 | - | 73,50,000 | 25,72,500 | 1,57,35,000 | ||||
| 28 Jun | 82.16 | 4.25 | - | 1,18,35,000 | 2,32,500 | 1,31,62,500 | ||||
| 27 Jun | 82.20 | 4.6 | - | 64,95,000 | 15,22,500 | 1,29,30,000 | ||||
| 26 Jun | 82.74 | 5.2 | - | 29,70,000 | 4,72,500 | 1,14,00,000 | ||||
| 25 Jun | 82.91 | 5.1 | - | 40,35,000 | 3,52,500 | 1,09,27,500 | ||||
| 24 Jun | 82.94 | 5.4 | - | 43,95,000 | 3,52,500 | 1,05,75,000 | ||||
| 21 Jun | 83.47 | 5.35 | - | 53,32,500 | 7,50,000 | 1,02,37,500 | ||||
| 20 Jun | 83.84 | 6.00 | - | 63,90,000 | 15,15,000 | 95,55,000 | ||||
| 19 Jun | 82.17 | 5.10 | - | 99,37,500 | 9,30,000 | 80,40,000 | ||||
| 18 Jun | 81.46 | 4.50 | - | 1,18,12,500 | 21,00,000 | 71,10,000 | ||||
| 14 Jun | 78.00 | 2.25 | - | 29,10,000 | 11,10,000 | 50,10,000 | ||||
| 13 Jun | 77.46 | 2.10 | - | 27,15,000 | 2,02,500 | 39,00,000 | ||||
| 12 Jun | 77.82 | 2.50 | - | 16,95,000 | 7,87,500 | 37,05,000 | ||||
| 11 Jun | 77.51 | 2.60 | - | 9,00,000 | 4,20,000 | 29,10,000 | ||||
| 10 Jun | 77.53 | 2.65 | - | 9,52,500 | 3,52,500 | 25,05,000 | ||||
|
|
||||||||||
| 7 Jun | 77.70 | 3.10 | - | 12,97,500 | 5,02,500 | 21,37,500 | ||||
| 6 Jun | 77.25 | 3.10 | - | 9,00,000 | 1,80,000 | 16,35,000 | ||||
| 5 Jun | 77.25 | 3.15 | - | 12,45,000 | -1,05,000 | 14,55,000 | ||||
| 4 Jun | 72.55 | 2.35 | - | 17,10,000 | 8,92,500 | 15,60,000 | ||||
| 3 Jun | 78.10 | 3.95 | - | 6,75,000 | 3,37,500 | 6,67,500 | ||||
| 31 May | 76.40 | 3.50 | - | 3,52,500 | 3,00,000 | 3,30,000 | ||||
| 30 May | 77.55 | 4.20 | - | 22,500 | 30,000 | 30,000 | ||||
| 29 May | 77.15 | 4.40 | - | 22,500 | 0 | 0 | ||||
| 24 May | 77.70 | 8.45 | - | 0 | 0 | 0 | ||||
| 23 May | 78.05 | 8.45 | - | 0 | 0 | 0 | ||||
| 22 May | 77.15 | 8.45 | - | 0 | 0 | 0 | ||||
| 21 May | 77.45 | 8.45 | - | 0 | 0 | 0 | ||||
| 18 May | 77.45 | 8.45 | - | 0 | 0 | 0 | ||||
| 16 May | 77.05 | 8.45 | - | 0 | 0 | 0 | ||||
| 15 May | 76.90 | 8.45 | - | 0 | 0 | 0 | ||||
| 14 May | 77.15 | 8.45 | - | 0 | 0 | 0 | ||||
| 13 May | 77.15 | 8.45 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 80 expiring on 25JUL2024
Delta for 80 CE is -
Historical price for 80 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -592500 which decreased total open position to 22567500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -720000 which decreased total open position to 23160000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1837500 which increased total open position to 23880000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6322500 which increased total open position to 22057500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2572500 which increased total open position to 15735000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 13162500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1522500 which increased total open position to 12930000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 11400000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 10927500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 10575000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 750000 which increased total open position to 10237500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1515000 which increased total open position to 9555000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 930000 which increased total open position to 8040000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100000 which increased total open position to 7110000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1110000 which increased total open position to 5010000
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 3900000
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 787500 which increased total open position to 3705000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 2910000
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 2505000
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 502500 which increased total open position to 2137500
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 1635000
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 1455000
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 892500 which increased total open position to 1560000
On 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 667500
On 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 330000
On 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 4.20, 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 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 4.40, 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 8.45, 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 23 May IDFCFIRSTB was trading at 78.05. The strike last trading price was 8.45, 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 22 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 8.45, 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 21 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 8.45, 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 18 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 8.45, 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 16 May IDFCFIRSTB was trading at 77.05. The strike last trading price was 8.45, 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 15 May IDFCFIRSTB was trading at 76.90. The strike last trading price was 8.45, 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 14 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 8.45, 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 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 81.19 | 1.7 | -0.05 | - | 74,02,500 | -15,000 | 1,83,52,500 |
| 4 Jul | 81.17 | 1.75 | - | 99,60,000 | 1,50,000 | 1,83,67,500 | |
| 3 Jul | 80.88 | 1.8 | - | 2,05,20,000 | -7,50,000 | 1,82,17,500 | |
| 2 Jul | 78.89 | 2.65 | - | 2,14,95,000 | 49,95,000 | 1,89,75,000 | |
| 1 Jul | 81.14 | 1.75 | - | 73,87,500 | 15,15,000 | 1,39,80,000 | |
| 28 Jun | 82.16 | 1.6 | - | 94,57,500 | 18,45,000 | 1,24,65,000 | |
| 27 Jun | 82.20 | 1.75 | - | 68,70,000 | 21,60,000 | 1,06,20,000 | |
| 26 Jun | 82.74 | 1.65 | - | 41,40,000 | 6,15,000 | 84,67,500 | |
| 25 Jun | 82.91 | 1.6 | - | 60,30,000 | 7,87,500 | 78,52,500 | |
| 24 Jun | 82.94 | 1.5 | - | 26,85,000 | 3,45,000 | 70,57,500 | |
| 21 Jun | 83.47 | 1.65 | - | 21,22,500 | 1,05,000 | 67,12,500 | |
| 20 Jun | 83.84 | 1.50 | - | 57,75,000 | 25,80,000 | 66,07,500 | |
| 19 Jun | 82.17 | 2.10 | - | 47,62,500 | 14,70,000 | 40,27,500 | |
| 18 Jun | 81.46 | 2.45 | - | 40,42,500 | 14,70,000 | 25,42,500 | |
| 14 Jun | 78.00 | 3.75 | - | 3,22,500 | 0 | 10,72,500 | |
| 13 Jun | 77.46 | 3.95 | - | 4,12,500 | 3,00,000 | 10,65,000 | |
| 12 Jun | 77.82 | 4.15 | - | 3,67,500 | 1,42,500 | 7,72,500 | |
| 11 Jun | 77.51 | 4.40 | - | 1,20,000 | 45,000 | 6,30,000 | |
| 10 Jun | 77.53 | 4.80 | - | 2,17,500 | 37,500 | 5,70,000 | |
| 7 Jun | 77.70 | 4.70 | - | 1,72,500 | 75,000 | 5,02,500 | |
| 6 Jun | 77.25 | 5.20 | - | 15,000 | 22,500 | 4,27,500 | |
| 5 Jun | 77.25 | 5.30 | - | 3,22,500 | 37,500 | 4,05,000 | |
| 4 Jun | 72.55 | 9.50 | - | 1,57,500 | 90,000 | 3,67,500 | |
| 3 Jun | 78.10 | 5.00 | - | 2,77,500 | 1,12,500 | 2,77,500 | |
| 31 May | 76.40 | 5.90 | - | 60,000 | 37,500 | 1,57,500 | |
| 30 May | 77.55 | 5.55 | - | 22,500 | 1,20,000 | 1,20,000 | |
| 29 May | 77.15 | 7.45 | - | 0 | 0 | 0 | |
| 24 May | 77.70 | 7.45 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 7.45 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 7.45 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 7.45 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 7.45 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 7.45 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 7.45 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 7.45 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 7.45 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 80 expiring on 25JUL2024
Delta for 80 PE is -
Historical price for 80 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 18352500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 18367500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -750000 which decreased total open position to 18217500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4995000 which increased total open position to 18975000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1515000 which increased total open position to 13980000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1845000 which increased total open position to 12465000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2160000 which increased total open position to 10620000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 615000 which increased total open position to 8467500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 787500 which increased total open position to 7852500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 7057500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 6712500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2580000 which increased total open position to 6607500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1470000 which increased total open position to 4027500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1470000 which increased total open position to 2542500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1072500
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 1065000
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 772500
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 630000
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 570000
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 502500
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 427500
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 405000
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 9.50, 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 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 277500
On 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 157500
On 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 120000
On 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 7.45, 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 24 May IDFCFIRSTB was trading at 77.70. The strike last trading price was 7.45, 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 23 May IDFCFIRSTB was trading at 78.05. The strike last trading price was 7.45, 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 22 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 7.45, 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 21 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 7.45, 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 18 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 7.45, 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 16 May IDFCFIRSTB was trading at 77.05. The strike last trading price was 7.45, 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 15 May IDFCFIRSTB was trading at 76.90. The strike last trading price was 7.45, 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 14 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 7.45, 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 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0