IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
06 Sep 2024 04:11 PM IST
| IDFCFIRSTB 81 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 73.66 | 0.3 | -0.10 | 41,47,500 | -4,87,500 | 21,07,500 | ||||
| 5 Sept | 75.04 | 0.4 | 0.00 | 8,02,500 | -1,12,500 | 25,95,000 | ||||
| 4 Sept | 74.65 | 0.4 | -0.15 | 8,10,000 | 82,500 | 27,07,500 | ||||
| 3 Sept | 75.07 | 0.55 | 0.00 | 15,00,000 | 3,15,000 | 26,40,000 | ||||
| 2 Sept | 75.01 | 0.55 | 0.15 | 70,95,000 | 2,62,500 | 23,25,000 | ||||
| 30 Aug | 73.84 | 0.4 | 0.05 | 17,85,000 | 3,30,000 | 20,62,500 | ||||
| 29 Aug | 73.23 | 0.35 | -0.15 | 8,10,000 | 37,500 | 16,95,000 | ||||
|
|
||||||||||
| 28 Aug | 74.09 | 0.5 | -0.05 | 3,60,000 | 1,27,500 | 16,65,000 | ||||
| 27 Aug | 74.58 | 0.55 | -0.05 | 13,12,500 | 10,20,000 | 15,52,500 | ||||
| 26 Aug | 74.11 | 0.6 | 0.00 | 22,500 | -7,500 | 5,32,500 | ||||
| 23 Aug | 74.42 | 0.6 | -0.20 | 1,87,500 | 15,000 | 5,55,000 | ||||
| 22 Aug | 75.36 | 0.8 | 0.15 | 2,02,500 | 75,000 | 5,25,000 | ||||
| 21 Aug | 73.63 | 0.65 | -0.15 | 37,500 | 7,500 | 4,50,000 | ||||
| 20 Aug | 73.35 | 0.8 | 0.25 | 22,500 | -7,500 | 4,35,000 | ||||
| 19 Aug | 72.01 | 0.55 | -0.05 | 1,80,000 | 1,05,000 | 4,35,000 | ||||
| 16 Aug | 71.96 | 0.6 | 0.15 | 2,62,500 | 22,500 | 3,22,500 | ||||
| 14 Aug | 70.60 | 0.45 | -0.20 | 2,40,000 | 52,500 | 1,80,000 | ||||
| 13 Aug | 71.37 | 0.65 | -0.25 | 15,000 | 7,500 | 1,20,000 | ||||
| 12 Aug | 71.79 | 0.9 | 0.00 | 0 | 82,500 | 0 | ||||
| 9 Aug | 72.86 | 0.9 | -0.15 | 1,12,500 | 82,500 | 1,12,500 | ||||
| 8 Aug | 72.03 | 1.05 | 0.00 | 7,500 | 0 | 22,500 | ||||
| 7 Aug | 72.53 | 1.05 | 0.00 | 0 | 7,500 | 0 | ||||
| 6 Aug | 71.76 | 1.05 | -0.40 | 22,500 | 0 | 15,000 | ||||
| 5 Aug | 72.01 | 1.45 | -0.35 | 7,500 | 0 | 7,500 | ||||
| 2 Aug | 74.31 | 1.8 | 0.00 | 0 | 7,500 | 0 | ||||
| 1 Aug | 75.39 | 1.8 | -0.50 | 7,500 | 0 | 0 | ||||
| 31 Jul | 75.99 | 2.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 76.04 | 2.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 74.83 | 2.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 74.48 | 2.3 | 0 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 81 expiring on 26SEP2024
Delta for 81 CE is -
Historical price for 81 CE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -487500 which decreased total open position to 2107500
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 2595000
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 2707500
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 2640000
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 2325000
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 330000 which increased total open position to 2062500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 1695000
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 1665000
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1020000 which increased total open position to 1552500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 0.6, 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 532500
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 555000
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 525000
On 21 Aug IDFCFIRSTB was trading at 73.63. 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 7500 which increased total open position to 450000
On 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 435000
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 435000
On 16 Aug IDFCFIRSTB was trading at 71.96. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 322500
On 14 Aug IDFCFIRSTB was trading at 70.60. 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 52500 which increased total open position to 180000
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 120000
On 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 0
On 9 Aug IDFCFIRSTB was trading at 72.86. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 112500
On 8 Aug IDFCFIRSTB was trading at 72.03. The strike last trading price was 1.05, 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 22500
On 7 Aug IDFCFIRSTB was trading at 72.53. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 6 Aug IDFCFIRSTB was trading at 71.76. The strike last trading price was 1.05, 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 15000
On 5 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 2 Aug IDFCFIRSTB was trading at 74.31. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 1 Aug IDFCFIRSTB was trading at 75.39. The strike last trading price was 1.8, which was -0.50 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 2.3, 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 2.3, 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 2.3, 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 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IDFCFIRSTB 81 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 73.66 | 7.85 | 1.60 | 3,37,500 | -30,000 | 4,72,500 |
| 5 Sept | 75.04 | 6.25 | -0.65 | 30,000 | 15,000 | 5,02,500 |
| 4 Sept | 74.65 | 6.9 | 0.50 | 45,000 | -15,000 | 4,95,000 |
| 3 Sept | 75.07 | 6.4 | 0.00 | 1,72,500 | 45,000 | 5,10,000 |
| 2 Sept | 75.01 | 6.4 | -0.65 | 2,17,500 | 82,500 | 4,72,500 |
| 30 Aug | 73.84 | 7.05 | -0.50 | 1,72,500 | 75,000 | 3,90,000 |
| 29 Aug | 73.23 | 7.55 | 0.30 | 1,80,000 | 60,000 | 3,15,000 |
| 28 Aug | 74.09 | 7.25 | 0.15 | 60,000 | 37,500 | 2,47,500 |
| 27 Aug | 74.58 | 7.1 | -0.20 | 1,65,000 | 1,27,500 | 2,02,500 |
| 26 Aug | 74.11 | 7.3 | -3.20 | 97,500 | 60,000 | 75,000 |
| 23 Aug | 74.42 | 10.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 75.36 | 10.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 73.63 | 10.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 73.35 | 10.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 72.01 | 10.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 71.96 | 10.5 | 0.00 | 0 | 15,000 | 0 |
| 14 Aug | 70.60 | 10.5 | 2.85 | 15,000 | 0 | 0 |
| 13 Aug | 71.37 | 7.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 71.79 | 7.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 72.86 | 7.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 72.03 | 7.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 72.53 | 7.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 71.76 | 7.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 72.01 | 7.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 74.31 | 7.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 75.39 | 7.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 75.99 | 7.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 76.04 | 7.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 74.83 | 7.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 74.48 | 7.65 | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 81 expiring on 26SEP2024
Delta for 81 PE is -
Historical price for 81 PE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 7.85, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 472500
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 6.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 502500
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 6.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 495000
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 510000
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 6.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 472500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 7.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 390000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 7.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 315000
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 7.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 247500
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 7.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 202500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 7.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 75000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 10.5, 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 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 10.5, 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 21 Aug IDFCFIRSTB was trading at 73.63. The strike last trading price was 10.5, 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 10.5, 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 10.5, 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 10.5, 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 14 Aug IDFCFIRSTB was trading at 70.60. The strike last trading price was 10.5, which was 2.85 higher 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0