IDFCFIRSTB
IDFC FIRST BANK LIMITED
Historical option data for IDFCFIRSTB
13 May 2024 04:06 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 13 May | 77.15 | 0.55 | - | 80,70,000 | 37,500 | 1,04,17,500 | ||||
| 10 May | 76.55 | 0.45 | - | 51,90,000 | 10,05,000 | 1,03,80,000 | ||||
| 9 May | 75.85 | 0.55 | - | 45,52,500 | -1,50,000 | 93,97,500 | ||||
|
|
||||||||||
| 8 May | 76.95 | 0.70 | - | 38,70,000 | -5,47,500 | 95,47,500 | ||||
| 7 May | 77.85 | 0.80 | - | 83,62,500 | -13,95,000 | 1,00,87,500 | ||||
| 6 May | 80.05 | 1.25 | - | 68,92,500 | -1,12,500 | 1,14,82,500 | ||||
| 3 May | 80.90 | 1.60 | - | 77,55,000 | 1,15,87,500 | 1,15,87,500 | ||||
| 2 May | 81.55 | 1.90 | - | 59,55,000 | 1,12,500 | 1,15,27,500 | ||||
| 30 Apr | 82.15 | 2.05 | - | 1,26,60,000 | 20,10,000 | 1,14,22,500 | ||||
| 29 Apr | 81.65 | 2.15 | - | 1,87,95,000 | 26,40,000 | 94,12,500 | ||||
| 26 Apr | 84.80 | 4.40 | - | 1,45,20,000 | 9,90,000 | 67,05,000 | ||||
| 25 Apr | 83.40 | 3.30 | - | 54,75,000 | 18,37,500 | 56,77,500 | ||||
| 24 Apr | 83.35 | 3.25 | - | 17,47,500 | 5,02,500 | 38,40,000 | ||||
| 23 Apr | 83.45 | 3.35 | - | 36,15,000 | 16,05,000 | 33,37,500 | ||||
| 22 Apr | 83.20 | 3.45 | - | 24,15,000 | 4,27,500 | 17,32,500 | ||||
| 19 Apr | 81.85 | 3.05 | - | 7,95,000 | 1,80,000 | 13,05,000 | ||||
| 18 Apr | 82.60 | 3.65 | - | 9,00,000 | 3,52,500 | 11,25,000 | ||||
| 16 Apr | 82.70 | 3.80 | - | 6,22,500 | 2,32,500 | 7,80,000 | ||||
| 15 Apr | 82.75 | 3.75 | - | 6,07,500 | 3,30,000 | 5,47,500 | ||||
For IDFC FIRST BANK LIMITED - strike price 84 expiring on 30MAY2024
Delta for 84 CE is -
Historical price for 84 CE is as follows
On 13 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 10417500
On 10 May IDFCFIRSTB was trading at 76.55. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1005000 which increased total open position to 10380000
On 9 May IDFCFIRSTB was trading at 75.85. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -150000 which decreased total open position to 9397500
On 8 May IDFCFIRSTB was trading at 76.95. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -547500 which decreased total open position to 9547500
On 7 May IDFCFIRSTB was trading at 77.85. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -1395000 which decreased total open position to 10087500
On 6 May IDFCFIRSTB was trading at 80.05. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 11482500
On 3 May IDFCFIRSTB was trading at 80.90. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 11587500 which increased total open position to 11587500
On 2 May IDFCFIRSTB was trading at 81.55. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 11527500
On 30 Apr IDFCFIRSTB was trading at 82.15. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2010000 which increased total open position to 11422500
On 29 Apr IDFCFIRSTB was trading at 81.65. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640000 which increased total open position to 9412500
On 26 Apr IDFCFIRSTB was trading at 84.80. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 990000 which increased total open position to 6705000
On 25 Apr IDFCFIRSTB was trading at 83.40. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1837500 which increased total open position to 5677500
On 24 Apr IDFCFIRSTB was trading at 83.35. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 502500 which increased total open position to 3840000
On 23 Apr IDFCFIRSTB was trading at 83.45. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1605000 which increased total open position to 3337500
On 22 Apr IDFCFIRSTB was trading at 83.20. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 427500 which increased total open position to 1732500
On 19 Apr IDFCFIRSTB was trading at 81.85. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 1305000
On 18 Apr IDFCFIRSTB was trading at 82.60. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 1125000
On 16 Apr IDFCFIRSTB was trading at 82.70. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 780000
On 15 Apr IDFCFIRSTB was trading at 82.75. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 330000 which increased total open position to 547500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 13 May | 77.15 | 6.60 | - | 1,65,000 | -30,000 | 26,02,500 | |
| 10 May | 76.55 | 7.40 | - | 8,17,500 | -3,60,000 | 26,47,500 | |
| 9 May | 75.85 | 8.45 | - | 5,32,500 | -1,65,000 | 30,15,000 | |
| 8 May | 76.95 | 7.05 | - | 2,17,500 | -75,000 | 31,80,000 | |
| 7 May | 77.85 | 6.60 | - | 9,37,500 | 45,000 | 32,62,500 | |
| 6 May | 80.05 | 4.65 | - | 12,97,500 | -1,72,500 | 32,17,500 | |
| 3 May | 80.90 | 3.90 | - | 5,85,000 | 33,90,000 | 33,90,000 | |
| 2 May | 81.55 | 3.45 | - | 7,57,500 | 0 | 34,35,000 | |
| 30 Apr | 82.15 | 3.35 | - | 12,82,500 | -2,62,500 | 34,27,500 | |
| 29 Apr | 81.65 | 3.95 | - | 41,77,500 | -2,02,500 | 36,90,000 | |
| 26 Apr | 84.80 | 3.10 | - | 75,82,500 | 21,00,000 | 38,85,000 | |
| 25 Apr | 83.40 | 3.35 | - | 18,60,000 | 7,80,000 | 17,77,500 | |
| 24 Apr | 83.35 | 3.40 | - | 6,30,000 | 30,000 | 9,67,500 | |
| 23 Apr | 83.45 | 3.35 | - | 7,27,500 | 2,55,000 | 9,37,500 | |
| 22 Apr | 83.20 | 4.00 | - | 3,52,500 | 1,42,500 | 6,82,500 | |
| 19 Apr | 81.85 | 4.75 | - | 75,000 | 22,500 | 5,40,000 | |
| 18 Apr | 82.60 | 4.45 | - | 3,52,500 | 1,65,000 | 5,17,500 | |
| 16 Apr | 82.70 | 4.65 | - | 97,500 | 30,000 | 3,60,000 | |
| 15 Apr | 82.75 | 4.75 | - | 4,50,000 | 2,85,000 | 3,30,000 | |
For IDFC FIRST BANK LIMITED - strike price 84 expiring on 30MAY2024
Delta for 84 PE is -
Historical price for 84 PE is as follows
On 13 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 2602500
On 10 May IDFCFIRSTB was trading at 76.55. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -360000 which decreased total open position to 2647500
On 9 May IDFCFIRSTB was trading at 75.85. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 3015000
On 8 May IDFCFIRSTB was trading at 76.95. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 3180000
On 7 May IDFCFIRSTB was trading at 77.85. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 3262500
On 6 May IDFCFIRSTB was trading at 80.05. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -172500 which decreased total open position to 3217500
On 3 May IDFCFIRSTB was trading at 80.90. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3390000 which increased total open position to 3390000
On 2 May IDFCFIRSTB was trading at 81.55. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3435000
On 30 Apr IDFCFIRSTB was trading at 82.15. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -262500 which decreased total open position to 3427500
On 29 Apr IDFCFIRSTB was trading at 81.65. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -202500 which decreased total open position to 3690000
On 26 Apr IDFCFIRSTB was trading at 84.80. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100000 which increased total open position to 3885000
On 25 Apr IDFCFIRSTB was trading at 83.40. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 780000 which increased total open position to 1777500
On 24 Apr IDFCFIRSTB was trading at 83.35. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 967500
On 23 Apr IDFCFIRSTB was trading at 83.45. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 937500
On 22 Apr IDFCFIRSTB was trading at 83.20. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 682500
On 19 Apr IDFCFIRSTB was trading at 81.85. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 540000
On 18 Apr IDFCFIRSTB was trading at 82.60. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 517500
On 16 Apr IDFCFIRSTB was trading at 82.70. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 360000
On 15 Apr IDFCFIRSTB was trading at 82.75. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 330000