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 | 1.05 | -0.05 | - | 26,92,500 | 1,65,000 | 37,65,000 | |||
| 4 Jul | 81.17 | 1.1 | - | 45,00,000 | 2,85,000 | 36,00,000 | ||||
| 3 Jul | 80.88 | 1.1 | - | 93,82,500 | -4,42,500 | 33,15,000 | ||||
| 2 Jul | 78.89 | 0.7 | - | 75,30,000 | 5,32,500 | 37,57,500 | ||||
| 1 Jul | 81.14 | 1.3 | - | 34,50,000 | 3,67,500 | 32,25,000 | ||||
| 28 Jun | 82.16 | 1.6 | - | 44,70,000 | 8,47,500 | 28,57,500 | ||||
| 27 Jun | 82.20 | 1.9 | - | 29,32,500 | 3,52,500 | 20,10,000 | ||||
| 26 Jun | 82.74 | 2.2 | - | 15,67,500 | 1,95,000 | 16,12,500 | ||||
| 25 Jun | 82.91 | 2.3 | - | 13,42,500 | 3,45,000 | 14,17,500 | ||||
| 24 Jun | 82.94 | 2.4 | - | 13,05,000 | 5,17,500 | 11,02,500 | ||||
| 21 Jun | 83.47 | 2.50 | - | 6,30,000 | 45,000 | 5,85,000 | ||||
| 20 Jun | 83.84 | 3.00 | - | 8,92,500 | 1,27,500 | 5,25,000 | ||||
| 19 Jun | 82.17 | 2.25 | - | 5,40,000 | 3,00,000 | 3,97,500 | ||||
| 18 Jun | 81.46 | 2.05 | - | 1,27,500 | 97,500 | 97,500 | ||||
| 14 Jun | 78.00 | 1.10 | - | 0 | 0 | 0 | ||||
| 13 Jun | 77.46 | 1.10 | - | 0 | 7,500 | 0 | ||||
| 12 Jun | 77.82 | 1.10 | - | 7,500 | 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 | ||||
| 28 May | 77.95 | 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 86 expiring on 25JUL2024
Delta for 86 CE is -
Historical price for 86 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 3765000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 3600000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -442500 which decreased total open position to 3315000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 532500 which increased total open position to 3757500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 367500 which increased total open position to 3225000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 847500 which increased total open position to 2857500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 2010000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1612500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 345000 which increased total open position to 1417500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 1102500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 585000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 525000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 397500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 97500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 1.10, 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 1.10, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 1.10, 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 28 May IDFCFIRSTB was trading at 77.95. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 81.19 | 5.7 | 0.00 | - | 3,75,000 | -97,500 | 5,85,000 |
| 4 Jul | 81.17 | 5.7 | - | 4,27,500 | 97,500 | 6,82,500 | |
| 3 Jul | 80.88 | 5.6 | - | 4,20,000 | 45,000 | 5,85,000 | |
| 2 Jul | 78.89 | 7.25 | - | 90,000 | 7,500 | 5,40,000 | |
| 1 Jul | 81.14 | 5.45 | - | 4,95,000 | -1,20,000 | 5,32,500 | |
| 28 Jun | 82.16 | 4.85 | - | 7,50,000 | 1,80,000 | 6,52,500 | |
| 27 Jun | 82.20 | 4.85 | - | 4,35,000 | 90,000 | 4,72,500 | |
| 26 Jun | 82.74 | 4.65 | - | 2,62,500 | 1,27,500 | 3,75,000 | |
| 25 Jun | 82.91 | 4.65 | - | 3,97,500 | 1,95,000 | 2,47,500 | |
| 24 Jun | 82.94 | 4.75 | - | 52,500 | 15,000 | 52,500 | |
| 21 Jun | 83.47 | 4.75 | - | 7,500 | 0 | 30,000 | |
| 20 Jun | 83.84 | 4.90 | - | 22,500 | 22,500 | 22,500 | |
| 19 Jun | 82.17 | 6.00 | - | 0 | 0 | 0 | |
| 18 Jun | 81.46 | 6.00 | - | 0 | 0 | 0 | |
| 14 Jun | 78.00 | 6.00 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 6.00 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 6.00 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 6.00 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 6.00 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 6.00 | - | 0 | 7,500 | 0 | |
| 6 Jun | 77.25 | 6.00 | - | 0 | 7,500 | 0 | |
| 5 Jun | 77.25 | 6.00 | - | 0 | 7,500 | 7,500 | |
| 4 Jun | 72.55 | 6.00 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 6.00 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 6.00 | - | 0 | 0 | 0 | |
| 30 May | 77.55 | 6.00 | - | 0 | 0 | 0 | |
| 29 May | 77.15 | 6.00 | - | 0 | 0 | 0 | |
| 28 May | 77.95 | 6.00 | - | 0 | 0 | 7,500 | |
| 24 May | 77.70 | 6.00 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 6.00 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 6.00 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 6.00 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 6.00 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 6.00 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 6.00 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 6.00 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 6.00 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 86 expiring on 25JUL2024
Delta for 86 PE is -
Historical price for 86 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 585000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 682500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 585000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 540000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 532500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 652500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 472500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 375000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 247500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 52500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 6.00, 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 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 6.00, 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 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 6.00, 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 6.00, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 6.00, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 6.00, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 6.00, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 6.00, 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 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 6.00, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 6.00, 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 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 6.00, 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 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 6.00, 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 30 May IDFCFIRSTB was trading at 77.55. The strike last trading price was 6.00, 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 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 6.00, 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 28 May IDFCFIRSTB was trading at 77.95. The strike last trading price was 6.00, 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 24 May IDFCFIRSTB was trading at 77.70. The strike last trading price was 6.00, 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 23 May IDFCFIRSTB was trading at 78.05. The strike last trading price was 6.00, 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 22 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 6.00, 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 21 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 6.00, 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 18 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 6.00, 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 16 May IDFCFIRSTB was trading at 77.05. The strike last trading price was 6.00, 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 15 May IDFCFIRSTB was trading at 76.90. The strike last trading price was 6.00, 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 14 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 6.00, 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 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0