IDFCFIRSTB
IDFC FIRST BANK LIMITED
Historical option data for IDFCFIRSTB
10 May 2024 04:16 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 10 May | 76.55 | 0.70 | - | 38,92,500 | -52,500 | 1,62,07,500 | ||||
| 9 May | 75.85 | 0.70 | - | 87,75,000 | -60,000 | 1,62,82,500 | ||||
| 8 May | 76.95 | 0.95 | - | 1,20,37,500 | 11,10,000 | 1,63,42,500 | ||||
| 7 May | 77.85 | 1.10 | - | 1,62,15,000 | 5,85,000 | 1,52,77,500 | ||||
| 6 May | 80.05 | 1.85 | - | 1,65,75,000 | 13,35,000 | 1,46,92,500 | ||||
| 3 May | 80.90 | 2.30 | - | 1,90,65,000 | 1,33,35,000 | 1,33,35,000 | ||||
|
|
||||||||||
| 2 May | 81.55 | 2.70 | - | 1,20,07,500 | 16,87,500 | 1,13,85,000 | ||||
| 30 Apr | 82.15 | 2.95 | - | 2,30,55,000 | -7,27,500 | 97,65,000 | ||||
| 29 Apr | 81.65 | 3.00 | - | 3,10,27,500 | 49,57,500 | 1,04,92,500 | ||||
| 26 Apr | 84.80 | 5.55 | - | 91,50,000 | 37,20,000 | 55,35,000 | ||||
| 25 Apr | 83.40 | 4.35 | - | 8,92,500 | 1,87,500 | 18,07,500 | ||||
| 24 Apr | 83.35 | 4.15 | - | 6,67,500 | 1,87,500 | 16,20,000 | ||||
| 23 Apr | 83.45 | 4.30 | - | 6,97,500 | 45,000 | 14,32,500 | ||||
| 22 Apr | 83.20 | 4.40 | - | 12,90,000 | 1,05,000 | 13,87,500 | ||||
| 19 Apr | 81.85 | 3.85 | - | 24,67,500 | 7,35,000 | 12,82,500 | ||||
| 18 Apr | 82.60 | 4.60 | - | 7,35,000 | 82,500 | 4,80,000 | ||||
| 16 Apr | 82.70 | 4.75 | - | 6,90,000 | 2,55,000 | 3,97,500 | ||||
| 15 Apr | 82.75 | 4.55 | - | 37,500 | 15,000 | 1,42,500 | ||||
For IDFC FIRST BANK LIMITED - strike price 82 expiring on 30MAY2024
Delta for 82 CE is -
Historical price for 82 CE is as follows
On 10 May IDFCFIRSTB was trading at 76.55. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 16207500
On 9 May IDFCFIRSTB was trading at 75.85. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 16282500
On 8 May IDFCFIRSTB was trading at 76.95. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1110000 which increased total open position to 16342500
On 7 May IDFCFIRSTB was trading at 77.85. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 585000 which increased total open position to 15277500
On 6 May IDFCFIRSTB was trading at 80.05. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1335000 which increased total open position to 14692500
On 3 May IDFCFIRSTB was trading at 80.90. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 13335000 which increased total open position to 13335000
On 2 May IDFCFIRSTB was trading at 81.55. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1687500 which increased total open position to 11385000
On 30 Apr IDFCFIRSTB was trading at 82.15. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -727500 which decreased total open position to 9765000
On 29 Apr IDFCFIRSTB was trading at 81.65. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4957500 which increased total open position to 10492500
On 26 Apr IDFCFIRSTB was trading at 84.80. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3720000 which increased total open position to 5535000
On 25 Apr IDFCFIRSTB was trading at 83.40. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 1807500
On 24 Apr IDFCFIRSTB was trading at 83.35. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 1620000
On 23 Apr IDFCFIRSTB was trading at 83.45. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1432500
On 22 Apr IDFCFIRSTB was trading at 83.20. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 1387500
On 19 Apr IDFCFIRSTB was trading at 81.85. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 735000 which increased total open position to 1282500
On 18 Apr IDFCFIRSTB was trading at 82.60. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 480000
On 16 Apr IDFCFIRSTB was trading at 82.70. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 397500
On 15 Apr IDFCFIRSTB was trading at 82.75. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 142500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 10 May | 76.55 | 5.70 | - | 5,02,500 | -1,80,000 | 90,22,500 | |
| 9 May | 75.85 | 6.70 | - | 13,72,500 | -4,20,000 | 92,17,500 | |
| 8 May | 76.95 | 5.30 | - | 12,30,000 | -8,25,000 | 96,37,500 | |
| 7 May | 77.85 | 4.95 | - | 20,32,500 | -37,500 | 1,04,62,500 | |
| 6 May | 80.05 | 3.20 | - | 34,35,000 | 2,55,000 | 1,05,00,000 | |
| 3 May | 80.90 | 2.65 | - | 63,90,000 | 1,02,37,500 | 1,02,37,500 | |
| 2 May | 81.55 | 2.20 | - | 67,20,000 | 25,27,500 | 72,22,500 | |
| 30 Apr | 82.15 | 2.25 | - | 63,00,000 | 4,12,500 | 46,95,000 | |
| 29 Apr | 81.65 | 2.85 | - | 92,10,000 | 11,40,000 | 42,82,500 | |
| 26 Apr | 84.80 | 2.30 | - | 71,02,500 | 11,32,500 | 31,72,500 | |
| 25 Apr | 83.40 | 2.45 | - | 7,57,500 | 2,25,000 | 20,40,000 | |
| 24 Apr | 83.35 | 2.35 | - | 9,37,500 | 2,17,500 | 18,07,500 | |
| 23 Apr | 83.45 | 2.40 | - | 5,62,500 | 3,90,000 | 15,90,000 | |
| 22 Apr | 83.20 | 2.90 | - | 8,77,500 | 4,27,500 | 12,00,000 | |
| 19 Apr | 81.85 | 3.65 | - | 10,12,500 | 3,45,000 | 7,72,500 | |
| 18 Apr | 82.60 | 3.45 | - | 3,45,000 | 1,50,000 | 4,35,000 | |
| 16 Apr | 82.70 | 3.70 | - | 1,95,000 | 37,500 | 2,77,500 | |
| 15 Apr | 82.75 | 3.50 | - | 1,65,000 | 90,000 | 2,40,000 | |
For IDFC FIRST BANK LIMITED - strike price 82 expiring on 30MAY2024
Delta for 82 PE is -
Historical price for 82 PE is as follows
On 10 May IDFCFIRSTB was trading at 76.55. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -180000 which decreased total open position to 9022500
On 9 May IDFCFIRSTB was trading at 75.85. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -420000 which decreased total open position to 9217500
On 8 May IDFCFIRSTB was trading at 76.95. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -825000 which decreased total open position to 9637500
On 7 May IDFCFIRSTB was trading at 77.85. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 10462500
On 6 May IDFCFIRSTB was trading at 80.05. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 10500000
On 3 May IDFCFIRSTB was trading at 80.90. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10237500 which increased total open position to 10237500
On 2 May IDFCFIRSTB was trading at 81.55. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2527500 which increased total open position to 7222500
On 30 Apr IDFCFIRSTB was trading at 82.15. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 412500 which increased total open position to 4695000
On 29 Apr IDFCFIRSTB was trading at 81.65. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1140000 which increased total open position to 4282500
On 26 Apr IDFCFIRSTB was trading at 84.80. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1132500 which increased total open position to 3172500
On 25 Apr IDFCFIRSTB was trading at 83.40. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 2040000
On 24 Apr IDFCFIRSTB was trading at 83.35. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 217500 which increased total open position to 1807500
On 23 Apr IDFCFIRSTB was trading at 83.45. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 1590000
On 22 Apr IDFCFIRSTB was trading at 83.20. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 427500 which increased total open position to 1200000
On 19 Apr IDFCFIRSTB was trading at 81.85. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 772500
On 18 Apr IDFCFIRSTB was trading at 82.60. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 435000
On 16 Apr IDFCFIRSTB was trading at 82.70. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 277500
On 15 Apr IDFCFIRSTB was trading at 82.75. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 240000