IDFCFIRSTB
IDFC FIRST BANK LIMITED
Historical option data for IDFCFIRSTB
04 Jul 2024 12:32 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 80.54 | 1.95 | -0.25 | - | 46,27,500 | 4,50,000 | 88,50,000 | |||
| 3 Jul | 80.88 | 2.2 | - | 2,54,10,000 | 3,37,500 | 84,00,000 | ||||
| 2 Jul | 78.89 | 1.45 | - | 1,42,57,500 | 21,75,000 | 80,47,500 | ||||
| 1 Jul | 81.14 | 2.55 | - | 87,00,000 | 24,07,500 | 58,72,500 | ||||
| 28 Jun | 82.16 | 3.15 | - | 41,85,000 | 7,50,000 | 34,65,000 | ||||
| 27 Jun | 82.20 | 3.4 | - | 30,00,000 | 6,97,500 | 27,15,000 | ||||
| 26 Jun | 82.74 | 3.95 | - | 17,62,500 | 1,50,000 | 20,10,000 | ||||
| 25 Jun | 82.91 | 3.9 | - | 17,85,000 | 3,82,500 | 18,60,000 | ||||
| 24 Jun | 82.94 | 4 | - | 20,17,500 | 2,47,500 | 15,37,500 | ||||
| 21 Jun | 83.47 | 4.20 | - | 10,87,500 | 2,40,000 | 13,05,000 | ||||
| 20 Jun | 83.84 | 4.85 | - | 13,80,000 | -45,000 | 10,42,500 | ||||
| 19 Jun | 82.17 | 3.95 | - | 36,22,500 | 6,75,000 | 10,87,500 | ||||
| 18 Jun | 81.46 | 3.55 | - | 8,10,000 | 3,75,000 | 4,05,000 | ||||
| 14 Jun | 78.00 | 1.60 | - | 37,500 | 30,000 | 30,000 | ||||
| 13 Jun | 77.46 | 1.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 77.82 | 1.65 | - | 15,000 | 7,500 | 7,500 | ||||
| 11 Jun | 77.51 | 7.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 77.53 | 7.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 77.70 | 7.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 7.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 7.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 72.55 | 7.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 7.30 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 7.30 | - | 0 | 0 | 0 | ||||
| 30 May | 77.55 | 7.30 | - | 0 | 0 | 0 | ||||
| 29 May | 77.15 | 7.30 | - | 0 | 0 | 0 | ||||
| 24 May | 77.70 | 7.30 | - | 0 | 0 | 0 | ||||
| 23 May | 78.05 | 7.30 | - | 0 | 0 | 0 | ||||
| 22 May | 77.15 | 7.30 | - | 0 | 0 | 0 | ||||
| 21 May | 77.45 | 7.30 | - | 0 | 0 | 0 | ||||
| 18 May | 77.45 | 7.30 | - | 0 | 0 | 0 | ||||
| 16 May | 77.05 | 7.30 | - | 0 | 0 | 0 | ||||
| 15 May | 76.90 | 7.30 | - | 0 | 0 | 0 | ||||
| 14 May | 77.15 | 7.30 | - | 0 | 0 | 0 | ||||
| 13 May | 77.15 | 7.30 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 82 expiring on 25JUL2024
Delta for 82 CE is -
Historical price for 82 CE is as follows
On 4 Jul IDFCFIRSTB was trading at 80.54. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 8850000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 8400000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2175000 which increased total open position to 8047500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2407500 which increased total open position to 5872500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 750000 which increased total open position to 3465000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 697500 which increased total open position to 2715000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 2010000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 382500 which increased total open position to 1860000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 1537500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 1305000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1042500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 675000 which increased total open position to 1087500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 375000 which increased total open position to 405000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 1.60, 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 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 1.65, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 7.30, 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 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 7.30, 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 |
| 4 Jul | 80.54 | 3 | 0.10 | - | 12,97,500 | 75,000 | 40,57,500 |
| 3 Jul | 80.88 | 2.9 | - | 58,65,000 | -1,50,000 | 39,82,500 | |
| 2 Jul | 78.89 | 3.95 | - | 30,82,500 | -3,07,500 | 41,40,000 | |
| 1 Jul | 81.14 | 2.7 | - | 46,65,000 | 12,90,000 | 44,47,500 | |
| 28 Jun | 82.16 | 2.35 | - | 37,50,000 | 8,40,000 | 31,57,500 | |
| 27 Jun | 82.20 | 2.55 | - | 19,65,000 | 3,52,500 | 23,17,500 | |
| 26 Jun | 82.74 | 2.4 | - | 11,77,500 | 2,40,000 | 19,65,000 | |
| 25 Jun | 82.91 | 2.45 | - | 13,87,500 | 4,57,500 | 17,25,000 | |
| 24 Jun | 82.94 | 2.3 | - | 13,57,500 | 4,80,000 | 12,52,500 | |
| 21 Jun | 83.47 | 2.60 | - | 5,10,000 | 1,27,500 | 7,12,500 | |
| 20 Jun | 83.84 | 2.40 | - | 2,62,500 | 82,500 | 5,85,000 | |
| 19 Jun | 82.17 | 3.05 | - | 9,07,500 | 5,02,500 | 5,02,500 | |
| 18 Jun | 81.46 | 4.45 | - | 0 | 0 | 0 | |
| 14 Jun | 78.00 | 4.45 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 4.45 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 4.45 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 4.45 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 4.45 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 4.45 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 4.45 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 4.45 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 4.45 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 4.45 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 4.45 | - | 0 | 0 | 0 | |
| 30 May | 77.55 | 4.45 | - | 0 | 0 | 0 | |
| 29 May | 77.15 | 4.45 | - | 0 | 0 | 0 | |
| 24 May | 77.70 | 4.45 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 4.45 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 4.45 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 4.45 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 4.45 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 4.45 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 4.45 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 4.45 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 4.45 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 82 expiring on 25JUL2024
Delta for 82 PE is -
Historical price for 82 PE is as follows
On 4 Jul IDFCFIRSTB was trading at 80.54. The strike last trading price was 3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 4057500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -150000 which decreased total open position to 3982500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -307500 which decreased total open position to 4140000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1290000 which increased total open position to 4447500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 840000 which increased total open position to 3157500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 2317500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 1965000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 457500 which increased total open position to 1725000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 1252500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 712500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 585000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 502500 which increased total open position to 502500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 4.45, 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 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 4.45, 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 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 4.45, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 4.45, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 4.45, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 4.45, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 4.45, 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 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 4.45, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 4.45, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 4.45, 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 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 4.45, 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 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 4.45, 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 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 4.45, 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 29 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 0 which decreased total open position to 0
On 24 May IDFCFIRSTB was trading at 77.70. The strike last trading price was 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, 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 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0