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 | 1.25 | -0.05 | - | 3,18,15,000 | 11,70,000 | 3,60,75,000 | |||
| 4 Jul | 81.17 | 1.3 | - | 3,78,82,500 | -7,12,500 | 3,49,05,000 | ||||
| 3 Jul | 80.88 | 1.3 | - | 8,68,20,000 | -3,60,000 | 3,56,17,500 | ||||
|
|
||||||||||
| 2 Jul | 78.89 | 0.8 | - | 5,56,65,000 | 30,52,500 | 3,58,95,000 | ||||
| 1 Jul | 81.14 | 1.55 | - | 3,10,05,000 | 45,97,500 | 3,28,42,500 | ||||
| 28 Jun | 82.16 | 1.95 | - | 3,95,02,500 | 52,95,000 | 2,82,45,000 | ||||
| 27 Jun | 82.20 | 2.2 | - | 2,52,00,000 | 38,40,000 | 2,29,50,000 | ||||
| 26 Jun | 82.74 | 2.6 | - | 1,53,97,500 | 8,92,500 | 1,90,95,000 | ||||
| 25 Jun | 82.91 | 2.65 | - | 1,44,15,000 | 30,37,500 | 1,82,02,500 | ||||
| 24 Jun | 82.94 | 2.9 | - | 1,11,90,000 | 29,40,000 | 1,49,92,500 | ||||
| 21 Jun | 83.47 | 2.90 | - | 1,07,40,000 | 27,90,000 | 1,20,90,000 | ||||
| 20 Jun | 83.84 | 3.35 | - | 93,07,500 | 16,12,500 | 91,65,000 | ||||
| 19 Jun | 82.17 | 2.70 | - | 1,44,07,500 | 31,42,500 | 75,52,500 | ||||
| 18 Jun | 81.46 | 2.35 | - | 92,92,500 | 17,77,500 | 43,87,500 | ||||
| 14 Jun | 78.00 | 0.95 | - | 13,05,000 | 5,17,500 | 26,10,000 | ||||
| 13 Jun | 77.46 | 0.95 | - | 17,85,000 | 2,55,000 | 20,77,500 | ||||
| 12 Jun | 77.82 | 1.25 | - | 16,65,000 | 3,45,000 | 18,30,000 | ||||
| 11 Jun | 77.51 | 1.30 | - | 6,45,000 | 2,10,000 | 14,40,000 | ||||
| 10 Jun | 77.53 | 1.40 | - | 12,82,500 | 8,85,000 | 12,30,000 | ||||
| 7 Jun | 77.70 | 1.70 | - | 4,42,500 | 2,17,500 | 3,37,500 | ||||
| 6 Jun | 77.25 | 1.60 | - | 1,65,000 | 1,20,000 | 1,20,000 | ||||
| 5 Jun | 77.25 | 1.20 | - | 7,500 | 0 | 0 | ||||
| 4 Jun | 72.55 | 1.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 1.85 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 1.85 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 85 expiring on 25JUL2024
Delta for 85 CE is -
Historical price for 85 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1170000 which increased total open position to 36075000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -712500 which decreased total open position to 34905000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -360000 which decreased total open position to 35617500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 3052500 which increased total open position to 35895000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4597500 which increased total open position to 32842500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5295000 which increased total open position to 28245000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3840000 which increased total open position to 22950000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 892500 which increased total open position to 19095000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3037500 which increased total open position to 18202500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2940000 which increased total open position to 14992500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2790000 which increased total open position to 12090000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1612500 which increased total open position to 9165000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3142500 which increased total open position to 7552500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1777500 which increased total open position to 4387500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 2610000
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 2077500
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 1830000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1440000
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 885000 which increased total open position to 1230000
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 217500 which increased total open position to 337500
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 120000
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 1.20, 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 1.85, 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 1.85, 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 1.85, 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 | 4.85 | 0.00 | - | 22,95,000 | 90,000 | 83,47,500 |
| 4 Jul | 81.17 | 4.85 | - | 21,52,500 | -1,35,000 | 82,57,500 | |
| 3 Jul | 80.88 | 4.95 | - | 20,17,500 | -2,40,000 | 83,92,500 | |
| 2 Jul | 78.89 | 6.4 | - | 23,77,500 | 15,000 | 86,32,500 | |
| 1 Jul | 81.14 | 4.7 | - | 26,92,500 | 3,97,500 | 86,17,500 | |
| 28 Jun | 82.16 | 4.15 | - | 49,05,000 | 14,40,000 | 82,20,000 | |
| 27 Jun | 82.20 | 4.25 | - | 63,30,000 | 13,80,000 | 67,80,000 | |
| 26 Jun | 82.74 | 4 | - | 14,85,000 | 5,85,000 | 53,92,500 | |
| 25 Jun | 82.91 | 4.1 | - | 19,27,500 | 7,05,000 | 48,07,500 | |
| 24 Jun | 82.94 | 3.9 | - | 19,65,000 | 7,57,500 | 40,95,000 | |
| 21 Jun | 83.47 | 4.10 | - | 14,32,500 | 6,75,000 | 33,37,500 | |
| 20 Jun | 83.84 | 3.80 | - | 18,75,000 | 9,15,000 | 26,55,000 | |
| 19 Jun | 82.17 | 4.70 | - | 20,47,500 | 8,70,000 | 17,40,000 | |
| 18 Jun | 81.46 | 5.25 | - | 9,00,000 | 7,57,500 | 8,55,000 | |
| 14 Jun | 78.00 | 7.45 | - | 37,500 | 0 | 97,500 | |
| 13 Jun | 77.46 | 7.70 | - | 60,000 | 30,000 | 67,500 | |
| 12 Jun | 77.82 | 8.00 | - | 22,500 | 15,000 | 30,000 | |
| 11 Jun | 77.51 | 7.90 | - | 7,500 | 0 | 7,500 | |
| 10 Jun | 77.53 | 8.30 | - | 7,500 | 0 | 0 | |
| 7 Jun | 77.70 | 8.35 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 8.35 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 8.35 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 8.35 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 8.35 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 8.35 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 85 expiring on 25JUL2024
Delta for 85 PE is -
Historical price for 85 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 4.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 8347500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 8257500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -240000 which decreased total open position to 8392500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 8632500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 397500 which increased total open position to 8617500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1440000 which increased total open position to 8220000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1380000 which increased total open position to 6780000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 585000 which increased total open position to 5392500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 705000 which increased total open position to 4807500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 757500 which increased total open position to 4095000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 675000 which increased total open position to 3337500
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 915000 which increased total open position to 2655000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 870000 which increased total open position to 1740000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 757500 which increased total open position to 855000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97500
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 67500
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 30000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 8.30, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0