IDFCFIRSTB
IDFC FIRST BANK LIMITED
Historical option data for IDFCFIRSTB
13 May 2024 04:06 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 13 May | 77.15 | 1.00 | - | 56,85,000 | -45,000 | 95,32,500 | ||||
|
|
||||||||||
| 10 May | 76.55 | 0.90 | - | 61,87,500 | 2,40,000 | 95,70,000 | ||||
| 9 May | 75.85 | 0.85 | - | 96,30,000 | 10,72,500 | 93,37,500 | ||||
| 8 May | 76.95 | 1.20 | - | 97,27,500 | 9,97,500 | 82,65,000 | ||||
| 7 May | 77.85 | 1.35 | - | 1,63,65,000 | 29,02,500 | 72,45,000 | ||||
| 6 May | 80.05 | 2.30 | - | 1,17,15,000 | 13,20,000 | 43,42,500 | ||||
| 3 May | 80.90 | 2.75 | - | 66,07,500 | 29,85,000 | 29,85,000 | ||||
| 2 May | 81.55 | 3.25 | - | 25,12,500 | -30,000 | 27,97,500 | ||||
| 30 Apr | 82.15 | 3.45 | - | 88,87,500 | -4,05,000 | 28,27,500 | ||||
| 29 Apr | 81.65 | 3.45 | - | 1,98,75,000 | 26,17,500 | 32,32,500 | ||||
| 26 Apr | 84.80 | 6.25 | - | 4,80,000 | -22,500 | 5,92,500 | ||||
| 25 Apr | 83.40 | 5.00 | - | 2,55,000 | -37,500 | 6,15,000 | ||||
| 24 Apr | 83.35 | 5.00 | - | 7,500 | -7,500 | 6,52,500 | ||||
| 23 Apr | 83.45 | 4.90 | - | 1,57,500 | 45,000 | 6,60,000 | ||||
| 22 Apr | 83.20 | 4.90 | - | 3,60,000 | 1,95,000 | 6,15,000 | ||||
| 19 Apr | 81.85 | 4.35 | - | 6,90,000 | 3,22,500 | 4,20,000 | ||||
| 18 Apr | 82.60 | 4.85 | - | 52,500 | 37,500 | 90,000 | ||||
| 16 Apr | 82.70 | 5.10 | - | 7,500 | 0 | 52,500 | ||||
| 15 Apr | 82.75 | 5.10 | - | 75,000 | 37,500 | 52,500 | ||||
For IDFC FIRST BANK LIMITED - strike price 81 expiring on 30MAY2024
Delta for 81 CE is -
Historical price for 81 CE is as follows
On 13 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 9532500
On 10 May IDFCFIRSTB was trading at 76.55. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 9570000
On 9 May IDFCFIRSTB was trading at 75.85. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1072500 which increased total open position to 9337500
On 8 May IDFCFIRSTB was trading at 76.95. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 997500 which increased total open position to 8265000
On 7 May IDFCFIRSTB was trading at 77.85. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2902500 which increased total open position to 7245000
On 6 May IDFCFIRSTB was trading at 80.05. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320000 which increased total open position to 4342500
On 3 May IDFCFIRSTB was trading at 80.90. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2985000 which increased total open position to 2985000
On 2 May IDFCFIRSTB was trading at 81.55. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 2797500
On 30 Apr IDFCFIRSTB was trading at 82.15. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -405000 which decreased total open position to 2827500
On 29 Apr IDFCFIRSTB was trading at 81.65. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2617500 which increased total open position to 3232500
On 26 Apr IDFCFIRSTB was trading at 84.80. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 592500
On 25 Apr IDFCFIRSTB was trading at 83.40. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 615000
On 24 Apr IDFCFIRSTB was trading at 83.35. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 652500
On 23 Apr IDFCFIRSTB was trading at 83.45. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 660000
On 22 Apr IDFCFIRSTB was trading at 83.20. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 615000
On 19 Apr IDFCFIRSTB was trading at 81.85. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 322500 which increased total open position to 420000
On 18 Apr IDFCFIRSTB was trading at 82.60. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 90000
On 16 Apr IDFCFIRSTB was trading at 82.70. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 15 Apr IDFCFIRSTB was trading at 82.75. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 52500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 13 May | 77.15 | 4.45 | - | 2,92,500 | 7,500 | 21,90,000 | |
| 10 May | 76.55 | 5.00 | - | 7,27,500 | -4,05,000 | 21,82,500 | |
| 9 May | 75.85 | 5.80 | - | 7,12,500 | -52,500 | 26,40,000 | |
| 8 May | 76.95 | 4.60 | - | 9,82,500 | 30,000 | 26,92,500 | |
| 7 May | 77.85 | 4.20 | - | 30,00,000 | -1,72,500 | 26,77,500 | |
| 6 May | 80.05 | 2.60 | - | 81,90,000 | -52,500 | 28,50,000 | |
| 3 May | 80.90 | 2.15 | - | 41,55,000 | 28,95,000 | 28,95,000 | |
| 2 May | 81.55 | 1.85 | - | 24,52,500 | 1,57,500 | 25,65,000 | |
| 30 Apr | 82.15 | 1.80 | - | 55,12,500 | -1,95,000 | 24,22,500 | |
| 29 Apr | 81.65 | 2.35 | - | 90,07,500 | 8,47,500 | 26,17,500 | |
| 26 Apr | 84.80 | 1.90 | - | 42,60,000 | 4,05,000 | 18,00,000 | |
| 25 Apr | 83.40 | 2.05 | - | 9,15,000 | 1,35,000 | 14,10,000 | |
| 24 Apr | 83.35 | 2.00 | - | 10,12,500 | 90,000 | 12,75,000 | |
| 23 Apr | 83.45 | 2.10 | - | 3,82,500 | -7,500 | 11,85,000 | |
| 22 Apr | 83.20 | 2.35 | - | 5,77,500 | 3,52,500 | 11,92,500 | |
| 19 Apr | 81.85 | 3.20 | - | 3,75,000 | 97,500 | 8,40,000 | |
| 18 Apr | 82.60 | 2.90 | - | 6,52,500 | 5,17,500 | 7,42,500 | |
| 16 Apr | 82.70 | 3.10 | - | 75,000 | -22,500 | 2,32,500 | |
| 15 Apr | 82.75 | 2.95 | - | 1,57,500 | 67,500 | 2,55,000 | |
For IDFC FIRST BANK LIMITED - strike price 81 expiring on 30MAY2024
Delta for 81 PE is -
Historical price for 81 PE is as follows
On 13 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 2190000
On 10 May IDFCFIRSTB was trading at 76.55. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -405000 which decreased total open position to 2182500
On 9 May IDFCFIRSTB was trading at 75.85. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 2640000
On 8 May IDFCFIRSTB was trading at 76.95. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 2692500
On 7 May IDFCFIRSTB was trading at 77.85. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -172500 which decreased total open position to 2677500
On 6 May IDFCFIRSTB was trading at 80.05. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 2850000
On 3 May IDFCFIRSTB was trading at 80.90. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2895000 which increased total open position to 2895000
On 2 May IDFCFIRSTB was trading at 81.55. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 2565000
On 30 Apr IDFCFIRSTB was trading at 82.15. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -195000 which decreased total open position to 2422500
On 29 Apr IDFCFIRSTB was trading at 81.65. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 847500 which increased total open position to 2617500
On 26 Apr IDFCFIRSTB was trading at 84.80. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 1800000
On 25 Apr IDFCFIRSTB was trading at 83.40. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1410000
On 24 Apr IDFCFIRSTB was trading at 83.35. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1275000
On 23 Apr IDFCFIRSTB was trading at 83.45. 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 decreased total open position to 1185000
On 22 Apr IDFCFIRSTB was trading at 83.20. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 1192500
On 19 Apr IDFCFIRSTB was trading at 81.85. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 840000
On 18 Apr IDFCFIRSTB was trading at 82.60. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 742500
On 16 Apr IDFCFIRSTB was trading at 82.70. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 232500
On 15 Apr IDFCFIRSTB was trading at 82.75. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 255000