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 | 2.6 | -0.05 | - | 71,92,500 | 5,55,000 | 46,12,500 | |||
| 4 Jul | 81.17 | 2.65 | - | 61,65,000 | 3,00,000 | 40,57,500 | ||||
| 3 Jul | 80.88 | 2.6 | - | 1,28,40,000 | 5,17,500 | 37,57,500 | ||||
| 2 Jul | 78.89 | 1.75 | - | 91,35,000 | 18,97,500 | 32,40,000 | ||||
| 1 Jul | 81.14 | 2.9 | - | 21,97,500 | 2,62,500 | 13,42,500 | ||||
| 28 Jun | 82.16 | 3.65 | - | 14,32,500 | 1,20,000 | 10,80,000 | ||||
| 27 Jun | 82.20 | 4 | - | 5,40,000 | 1,20,000 | 9,60,000 | ||||
| 26 Jun | 82.74 | 4.5 | - | 2,02,500 | 37,500 | 8,40,000 | ||||
| 25 Jun | 82.91 | 4.5 | - | 2,10,000 | 52,500 | 8,02,500 | ||||
| 24 Jun | 82.94 | 4.55 | - | 2,17,500 | 37,500 | 7,35,000 | ||||
| 21 Jun | 83.47 | 4.85 | - | 3,37,500 | 22,500 | 6,97,500 | ||||
| 20 Jun | 83.84 | 5.35 | - | 4,27,500 | 82,500 | 6,67,500 | ||||
| 19 Jun | 82.17 | 4.40 | - | 14,77,500 | 1,80,000 | 5,85,000 | ||||
|
|
||||||||||
| 18 Jun | 81.46 | 4.05 | - | 8,62,500 | 2,62,500 | 3,97,500 | ||||
| 14 Jun | 78.00 | 1.95 | - | 30,000 | 7,500 | 1,35,000 | ||||
| 13 Jun | 77.46 | 1.80 | - | 30,000 | 22,500 | 1,20,000 | ||||
| 12 Jun | 77.82 | 2.10 | - | 82,500 | 7,500 | 30,000 | ||||
| 11 Jun | 77.51 | 2.30 | - | 7,500 | 0 | 15,000 | ||||
| 10 Jun | 77.53 | 2.40 | - | 15,000 | 7,500 | 7,500 | ||||
| 7 Jun | 77.70 | 3.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 3.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 3.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 3.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 3.05 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 3.05 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 81 expiring on 25JUL2024
Delta for 81 CE is -
Historical price for 81 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 555000 which increased total open position to 4612500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 4057500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 3757500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1897500 which increased total open position to 3240000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 1342500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1080000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 960000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 840000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 802500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 735000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 697500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 667500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 585000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 262500 which increased total open position to 397500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 135000
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 120000
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 30000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 3.05, 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 3.05, 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 3.05, 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 3.05, 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 3.05, 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 3.05, 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 | 2.2 | -0.05 | - | 33,15,000 | 2,85,000 | 28,50,000 |
| 4 Jul | 81.17 | 2.25 | - | 33,82,500 | 2,17,500 | 25,65,000 | |
| 3 Jul | 80.88 | 2.3 | - | 66,75,000 | 2,32,500 | 23,47,500 | |
| 2 Jul | 78.89 | 3.3 | - | 52,80,000 | 5,17,500 | 21,30,000 | |
| 1 Jul | 81.14 | 2.2 | - | 34,57,500 | 2,02,500 | 16,12,500 | |
| 28 Jun | 82.16 | 1.95 | - | 21,60,000 | 2,02,500 | 14,10,000 | |
| 27 Jun | 82.20 | 2.1 | - | 7,72,500 | -22,500 | 12,07,500 | |
| 26 Jun | 82.74 | 1.9 | - | 9,30,000 | 2,47,500 | 12,37,500 | |
| 25 Jun | 82.91 | 2 | - | 11,92,500 | 5,62,500 | 9,90,000 | |
| 24 Jun | 82.94 | 2 | - | 3,15,000 | 1,05,000 | 4,27,500 | |
| 21 Jun | 83.47 | 2.00 | - | 1,87,500 | -7,500 | 3,15,000 | |
| 20 Jun | 83.84 | 1.95 | - | 3,75,000 | 0 | 3,15,000 | |
| 19 Jun | 82.17 | 2.65 | - | 6,52,500 | 3,15,000 | 3,15,000 | |
| 18 Jun | 81.46 | 5.60 | - | 0 | 0 | 0 | |
| 14 Jun | 78.00 | 5.60 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 5.60 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 5.60 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 5.60 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 5.60 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 5.60 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 5.60 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 5.60 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 5.60 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 5.60 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 5.60 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 81 expiring on 25JUL2024
Delta for 81 PE is -
Historical price for 81 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 2850000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 217500 which increased total open position to 2565000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 2347500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 2130000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 1612500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 1410000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 1207500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 1237500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 562500 which increased total open position to 990000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 427500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 315000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 315000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 5.60, 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 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 5.60, 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 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 5.60, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 5.60, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 5.60, 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 5.60, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 5.60, 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 5.60, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 5.60, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 5.60, 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 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 5.60, 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 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0