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 | 1.85 | 0.05 | - | 1,74,90,000 | 52,95,000 | 1,37,70,000 | |||
| 4 Jul | 81.17 | 1.8 | - | 1,00,35,000 | -10,65,000 | 84,75,000 | ||||
| 3 Jul | 80.88 | 1.85 | - | 1,83,00,000 | -4,20,000 | 95,40,000 | ||||
| 2 Jul | 78.89 | 1.15 | - | 1,40,92,500 | 23,55,000 | 99,75,000 | ||||
| 1 Jul | 81.14 | 2.1 | - | 94,57,500 | 11,02,500 | 76,20,000 | ||||
| 28 Jun | 82.16 | 2.65 | - | 89,85,000 | 10,12,500 | 65,17,500 | ||||
| 27 Jun | 82.20 | 3 | - | 67,42,500 | 11,85,000 | 55,05,000 | ||||
| 26 Jun | 82.74 | 3.4 | - | 37,20,000 | 7,27,500 | 43,12,500 | ||||
| 25 Jun | 82.91 | 3.4 | - | 46,27,500 | 12,97,500 | 35,85,000 | ||||
| 24 Jun | 82.94 | 3.6 | - | 30,00,000 | 4,05,000 | 22,95,000 | ||||
| 21 Jun | 83.47 | 3.80 | - | 15,90,000 | 5,70,000 | 18,90,000 | ||||
| 20 Jun | 83.84 | 4.25 | - | 15,90,000 | 5,40,000 | 12,90,000 | ||||
| 19 Jun | 82.17 | 3.45 | - | 17,62,500 | 6,45,000 | 7,50,000 | ||||
| 18 Jun | 81.46 | 3.00 | - | 1,95,000 | 90,000 | 1,05,000 | ||||
| 14 Jun | 78.00 | 1.25 | - | 22,500 | 0 | 15,000 | ||||
| 13 Jun | 77.46 | 1.30 | - | 22,500 | 7,500 | 15,000 | ||||
| 12 Jun | 77.82 | 1.55 | - | 0 | 7,500 | 0 | ||||
| 11 Jun | 77.51 | 1.55 | - | 7,500 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 77.53 | 2.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 77.70 | 2.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 2.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 2.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 2.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 2.40 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 2.40 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 83 expiring on 25JUL2024
Delta for 83 CE is -
Historical price for 83 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5295000 which increased total open position to 13770000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -1065000 which decreased total open position to 8475000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -420000 which decreased total open position to 9540000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2355000 which increased total open position to 9975000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1102500 which increased total open position to 7620000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1012500 which increased total open position to 6517500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1185000 which increased total open position to 5505000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 727500 which increased total open position to 4312500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1297500 which increased total open position to 3585000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 2295000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 570000 which increased total open position to 1890000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 540000 which increased total open position to 1290000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 645000 which increased total open position to 750000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 105000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 1.25, 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 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15000
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 1.55, 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 2.40, 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 2.40, 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 2.40, 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 2.40, 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 2.40, 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 2.40, 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 2.40, 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 | 3.4 | -0.05 | - | 30,15,000 | 2,10,000 | 43,35,000 |
| 4 Jul | 81.17 | 3.45 | - | 23,32,500 | 90,000 | 41,25,000 | |
| 3 Jul | 80.88 | 3.55 | - | 38,70,000 | -6,15,000 | 40,35,000 | |
| 2 Jul | 78.89 | 4.65 | - | 37,20,000 | -11,32,500 | 46,50,000 | |
| 1 Jul | 81.14 | 3.3 | - | 32,62,500 | 8,62,500 | 57,82,500 | |
| 28 Jun | 82.16 | 2.9 | - | 42,37,500 | 8,55,000 | 49,20,000 | |
| 27 Jun | 82.20 | 3.05 | - | 40,50,000 | 9,75,000 | 40,65,000 | |
| 26 Jun | 82.74 | 2.8 | - | 22,50,000 | 12,00,000 | 30,82,500 | |
| 25 Jun | 82.91 | 2.9 | - | 13,57,500 | 4,42,500 | 18,82,500 | |
| 24 Jun | 82.94 | 2.75 | - | 9,07,500 | 1,65,000 | 14,85,000 | |
| 21 Jun | 83.47 | 2.95 | - | 10,72,500 | 4,80,000 | 13,12,500 | |
| 20 Jun | 83.84 | 2.80 | - | 8,92,500 | 5,32,500 | 8,17,500 | |
| 19 Jun | 82.17 | 3.55 | - | 4,65,000 | 2,85,000 | 2,85,000 | |
| 18 Jun | 81.46 | 6.90 | - | 0 | 0 | 0 | |
| 14 Jun | 78.00 | 6.90 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 6.90 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 6.90 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 6.90 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 6.90 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 6.90 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 6.90 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 6.90 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 6.90 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 6.90 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 6.90 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 83 expiring on 25JUL2024
Delta for 83 PE is -
Historical price for 83 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 4335000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 4125000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -615000 which decreased total open position to 4035000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1132500 which decreased total open position to 4650000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 862500 which increased total open position to 5782500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 855000 which increased total open position to 4920000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 975000 which increased total open position to 4065000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200000 which increased total open position to 3082500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 442500 which increased total open position to 1882500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 1485000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 1312500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 532500 which increased total open position to 817500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 285000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 6.90, 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 6.90, 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 6.90, 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 6.90, 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 6.90, 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 6.90, 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 6.90, 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 6.90, 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 6.90, 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 6.90, 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 6.90, 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 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0