IDFCFIRSTB
Idfc First Bank Limited
Historical option data for IDFCFIRSTB
06 Sep 2024 04:11 PM IST
| IDFCFIRSTB 83 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 73.66 | 0.2 | -0.05 | 12,52,500 | 3,45,000 | 26,02,500 | ||||
| 5 Sept | 75.04 | 0.25 | 0.00 | 6,97,500 | 67,500 | 22,65,000 | ||||
| 4 Sept | 74.65 | 0.25 | -0.05 | 13,80,000 | -97,500 | 21,97,500 | ||||
| 3 Sept | 75.07 | 0.3 | -0.10 | 21,60,000 | 3,22,500 | 22,87,500 | ||||
| 2 Sept | 75.01 | 0.4 | 0.15 | 24,52,500 | 7,65,000 | 19,72,500 | ||||
| 30 Aug | 73.84 | 0.25 | 0.05 | 7,20,000 | 3,90,000 | 12,22,500 | ||||
| 29 Aug | 73.23 | 0.2 | -0.10 | 3,67,500 | 30,000 | 8,32,500 | ||||
| 28 Aug | 74.09 | 0.3 | -0.05 | 3,37,500 | 1,72,500 | 8,02,500 | ||||
| 27 Aug | 74.58 | 0.35 | 0.00 | 2,47,500 | 1,20,000 | 6,30,000 | ||||
| 26 Aug | 74.11 | 0.35 | -0.05 | 1,35,000 | 15,000 | 5,10,000 | ||||
| 23 Aug | 74.42 | 0.4 | -0.20 | 3,07,500 | 0 | 4,87,500 | ||||
| 22 Aug | 75.36 | 0.6 | 0.10 | 5,40,000 | 4,05,000 | 4,87,500 | ||||
| 21 Aug | 73.63 | 0.5 | -0.05 | 22,500 | 15,000 | 90,000 | ||||
| 20 Aug | 73.35 | 0.55 | 0.15 | 37,500 | 7,500 | 60,000 | ||||
| 19 Aug | 72.01 | 0.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 71.96 | 0.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 70.60 | 0.4 | 0.00 | 22,500 | 0 | 52,500 | ||||
| 13 Aug | 71.37 | 0.4 | -0.40 | 52,500 | 0 | 15,000 | ||||
|
|
||||||||||
| 12 Aug | 71.79 | 0.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 72.86 | 0.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 72.03 | 0.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 72.53 | 0.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 71.76 | 0.8 | 0.00 | 0 | -7,500 | 0 | ||||
| 5 Aug | 72.01 | 0.8 | -0.40 | 15,000 | 0 | 22,500 | ||||
| 2 Aug | 74.31 | 1.2 | 0.00 | 0 | 15,000 | 0 | ||||
| 1 Aug | 75.39 | 1.2 | -0.55 | 22,500 | 15,000 | 22,500 | ||||
| 31 Jul | 75.99 | 1.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 76.04 | 1.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 74.83 | 1.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 74.48 | 1.75 | 7,500 | 0 | 0 | |||||
For Idfc First Bank Limited - strike price 83 expiring on 26SEP2024
Delta for 83 CE is -
Historical price for 83 CE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 2602500
On 5 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 2265000
On 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 2197500
On 3 Sept IDFCFIRSTB was trading at 75.07. 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 322500 which increased total open position to 2287500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 765000 which increased total open position to 1972500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 1222500
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 832500
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 172500 which increased total open position to 802500
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 630000
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 510000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 487500
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 487500
On 21 Aug IDFCFIRSTB was trading at 73.63. 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 15000 which increased total open position to 90000
On 20 Aug IDFCFIRSTB was trading at 73.35. 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 7500 which increased total open position to 60000
On 19 Aug IDFCFIRSTB was trading at 72.01. 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 0 which decreased total open position to 0
On 16 Aug IDFCFIRSTB was trading at 71.96. 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 0 which decreased total open position to 0
On 14 Aug IDFCFIRSTB was trading at 70.60. 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 0 which decreased total open position to 52500
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 0.4, 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 12 Aug IDFCFIRSTB was trading at 71.79. The strike last trading price was 0.8, 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 0.8, 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 0.8, 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 0.8, 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 0.8, 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 0
On 5 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 0.8, 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 22500
On 2 Aug IDFCFIRSTB was trading at 74.31. The strike last trading price was 1.2, 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 1 Aug IDFCFIRSTB was trading at 75.39. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 22500
On 31 Jul IDFCFIRSTB was trading at 75.99. The strike last trading price was 1.75, 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 1.75, 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 1.75, 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 1.75, 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 83 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 73.66 | 8.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 75.04 | 8.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 74.65 | 8.7 | 0.35 | 37,500 | 0 | 1,95,000 |
| 3 Sept | 75.07 | 8.35 | 0.20 | 67,500 | 7,500 | 2,02,500 |
| 2 Sept | 75.01 | 8.15 | -1.10 | 75,000 | -7,500 | 2,02,500 |
| 30 Aug | 73.84 | 9.25 | -0.60 | 1,50,000 | 15,000 | 2,10,000 |
| 29 Aug | 73.23 | 9.85 | 0.65 | 30,000 | 22,500 | 1,95,000 |
| 28 Aug | 74.09 | 9.2 | 0.50 | 1,35,000 | 75,000 | 1,35,000 |
| 27 Aug | 74.58 | 8.7 | 0.10 | 7,500 | 0 | 52,500 |
| 26 Aug | 74.11 | 8.6 | 0.10 | 7,500 | 0 | 45,000 |
| 23 Aug | 74.42 | 8.5 | -1.00 | 15,000 | 0 | 30,000 |
| 22 Aug | 75.36 | 9.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 73.63 | 9.5 | 0.00 | 0 | 7,500 | 0 |
| 20 Aug | 73.35 | 9.5 | -2.75 | 7,500 | 0 | 22,500 |
| 19 Aug | 72.01 | 12.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 71.96 | 12.25 | 0.00 | 0 | 15,000 | 0 |
| 14 Aug | 70.60 | 12.25 | 4.25 | 15,000 | 0 | 7,500 |
| 13 Aug | 71.37 | 8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 71.79 | 8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 72.86 | 8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 72.03 | 8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 72.53 | 8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 71.76 | 8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 72.01 | 8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 74.31 | 8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 75.39 | 8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 75.99 | 8 | 0.00 | 0 | 7,500 | 0 |
| 30 Jul | 76.04 | 8 | -1.10 | 7,500 | 0 | 0 |
| 29 Jul | 74.83 | 9.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 74.48 | 9.1 | 0 | 0 | 0 | |
For Idfc First Bank Limited - strike price 83 expiring on 26SEP2024
Delta for 83 PE is -
Historical price for 83 PE is as follows
On 6 Sept IDFCFIRSTB was trading at 73.66. The strike last trading price was 8.7, 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 Sept IDFCFIRSTB was trading at 75.04. The strike last trading price was 8.7, 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 4 Sept IDFCFIRSTB was trading at 74.65. The strike last trading price was 8.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195000
On 3 Sept IDFCFIRSTB was trading at 75.07. The strike last trading price was 8.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 202500
On 2 Sept IDFCFIRSTB was trading at 75.01. The strike last trading price was 8.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 202500
On 30 Aug IDFCFIRSTB was trading at 73.84. The strike last trading price was 9.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 210000
On 29 Aug IDFCFIRSTB was trading at 73.23. The strike last trading price was 9.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 195000
On 28 Aug IDFCFIRSTB was trading at 74.09. The strike last trading price was 9.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 135000
On 27 Aug IDFCFIRSTB was trading at 74.58. The strike last trading price was 8.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 26 Aug IDFCFIRSTB was trading at 74.11. The strike last trading price was 8.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 23 Aug IDFCFIRSTB was trading at 74.42. The strike last trading price was 8.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 22 Aug IDFCFIRSTB was trading at 75.36. The strike last trading price was 9.5, 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 9.5, 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 20 Aug IDFCFIRSTB was trading at 73.35. The strike last trading price was 9.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 19 Aug IDFCFIRSTB was trading at 72.01. The strike last trading price was 12.25, 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 12.25, 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 12.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 13 Aug IDFCFIRSTB was trading at 71.37. The strike last trading price was 8, 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 8, 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 8, 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 8, 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 8, 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 8, 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 8, 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 8, 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 8, 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 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 30 Jul IDFCFIRSTB was trading at 76.04. The strike last trading price was 8, which was -1.10 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 9.1, 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 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0