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 | 1.55 | 0.00 | - | 42,67,500 | 6,37,500 | 67,20,000 | |||
| 4 Jul | 81.17 | 1.55 | - | 41,77,500 | 1,42,500 | 60,82,500 | ||||
| 3 Jul | 80.88 | 1.5 | - | 83,55,000 | 2,17,500 | 59,40,000 | ||||
| 2 Jul | 78.89 | 1 | - | 65,77,500 | 3,97,500 | 57,30,000 | ||||
| 1 Jul | 81.14 | 1.8 | - | 60,00,000 | 4,20,000 | 53,32,500 | ||||
| 28 Jun | 82.16 | 2.25 | - | 79,27,500 | 3,52,500 | 49,12,500 | ||||
| 27 Jun | 82.20 | 2.55 | - | 63,90,000 | 10,20,000 | 45,60,000 | ||||
| 26 Jun | 82.74 | 3 | - | 28,05,000 | 8,47,500 | 35,25,000 | ||||
| 25 Jun | 82.91 | 3 | - | 27,45,000 | 3,00,000 | 26,77,500 | ||||
| 24 Jun | 82.94 | 3.2 | - | 21,45,000 | 4,05,000 | 23,32,500 | ||||
| 21 Jun | 83.47 | 3.30 | - | 16,35,000 | 5,47,500 | 19,42,500 | ||||
| 20 Jun | 83.84 | 3.80 | - | 19,95,000 | 10,65,000 | 13,80,000 | ||||
| 19 Jun | 82.17 | 3.05 | - | 17,47,500 | 1,57,500 | 3,15,000 | ||||
| 18 Jun | 81.46 | 2.75 | - | 2,25,000 | 1,42,500 | 1,42,500 | ||||
| 14 Jun | 78.00 | 1.00 | - | 7,500 | 0 | 0 | ||||
| 13 Jun | 77.46 | 6.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 77.82 | 6.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 77.51 | 6.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 77.53 | 6.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 77.70 | 6.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 6.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 6.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 6.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 6.30 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 6.30 | - | 0 | 0 | 0 | ||||
| 30 May | 77.55 | 6.30 | - | 0 | 0 | 0 | ||||
| 29 May | 77.15 | 6.30 | - | 0 | 0 | 0 | ||||
| 24 May | 77.70 | 6.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 May | 78.05 | 6.30 | - | 0 | 0 | 0 | ||||
| 22 May | 77.15 | 6.30 | - | 0 | 0 | 0 | ||||
| 21 May | 77.45 | 6.30 | - | 0 | 0 | 0 | ||||
| 18 May | 77.45 | 6.30 | - | 0 | 0 | 0 | ||||
| 16 May | 77.05 | 6.30 | - | 0 | 0 | 0 | ||||
| 15 May | 76.90 | 6.30 | - | 0 | 0 | 0 | ||||
| 14 May | 77.15 | 6.30 | - | 0 | 0 | 0 | ||||
| 13 May | 77.15 | 6.30 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 84 expiring on 25JUL2024
Delta for 84 CE is -
Historical price for 84 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 637500 which increased total open position to 6720000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 6082500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 217500 which increased total open position to 5940000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 397500 which increased total open position to 5730000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 5332500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 4912500
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 1020000 which increased total open position to 4560000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 847500 which increased total open position to 3525000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 2677500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 2332500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 547500 which increased total open position to 1942500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1065000 which increased total open position to 1380000
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 157500 which increased total open position to 315000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 142500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 1.00, 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 6.30, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 6.30, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 6.30, 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 |
| 5 Jul | 81.19 | 4.1 | -0.05 | - | 11,77,500 | -1,20,000 | 15,97,500 |
| 4 Jul | 81.17 | 4.15 | - | 14,17,500 | 75,000 | 17,17,500 | |
| 3 Jul | 80.88 | 4.1 | - | 7,35,000 | -45,000 | 16,42,500 | |
| 2 Jul | 78.89 | 5.6 | - | 13,50,000 | -52,500 | 16,87,500 | |
| 1 Jul | 81.14 | 4 | - | 15,30,000 | 1,05,000 | 17,40,000 | |
| 28 Jun | 82.16 | 3.5 | - | 18,67,500 | 3,52,500 | 16,35,000 | |
| 27 Jun | 82.20 | 3.7 | - | 14,10,000 | 4,95,000 | 12,82,500 | |
| 26 Jun | 82.74 | 3.4 | - | 6,67,500 | 1,35,000 | 7,80,000 | |
| 25 Jun | 82.91 | 3.5 | - | 10,12,500 | 2,70,000 | 6,45,000 | |
| 24 Jun | 82.94 | 3.35 | - | 6,82,500 | 2,77,500 | 3,60,000 | |
| 21 Jun | 83.47 | 3.60 | - | 1,20,000 | 90,000 | 90,000 | |
| 20 Jun | 83.84 | 5.40 | - | 0 | 0 | 0 | |
| 19 Jun | 82.17 | 5.40 | - | 0 | 0 | 0 | |
| 18 Jun | 81.46 | 5.40 | - | 0 | 0 | 0 | |
| 14 Jun | 78.00 | 5.40 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 5.40 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 5.40 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 5.40 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 5.40 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 5.40 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 5.40 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 5.40 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 5.40 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 5.40 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 5.40 | - | 0 | 0 | 0 | |
| 30 May | 77.55 | 5.40 | - | 0 | 0 | 0 | |
| 29 May | 77.15 | 5.40 | - | 0 | 0 | 0 | |
| 24 May | 77.70 | 5.40 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 5.40 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 5.40 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 5.40 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 5.40 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 5.40 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 5.40 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 5.40 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 5.40 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 84 expiring on 25JUL2024
Delta for 84 PE is -
Historical price for 84 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 4.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 1597500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 1717500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1642500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 1687500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 1740000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 1635000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 495000 which increased total open position to 1282500
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 135000 which increased total open position to 780000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 645000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 277500 which increased total open position to 360000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 90000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 5.40, 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 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 5.40, 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 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 5.40, 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 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 5.40, 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 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 5.40, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 5.40, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 5.40, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 5.40, 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 5.40, 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 5.40, 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 5.40, 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 5.40, 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 5.40, 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 5.40, 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 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 5.40, 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 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 5.40, 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 24 May IDFCFIRSTB was trading at 77.70. The strike last trading price was 5.40, 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 23 May IDFCFIRSTB was trading at 78.05. The strike last trading price was 5.40, 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 22 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 5.40, 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 21 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 5.40, 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 18 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 5.40, 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 16 May IDFCFIRSTB was trading at 77.05. The strike last trading price was 5.40, 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 15 May IDFCFIRSTB was trading at 76.90. The strike last trading price was 5.40, 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 14 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 5.40, 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 13 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0