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 | 0.9 | 0.00 | - | 29,70,000 | -3,30,000 | 51,45,000 | |||
| 4 Jul | 81.17 | 0.9 | - | 44,92,500 | -4,65,000 | 54,75,000 | ||||
| 3 Jul | 80.88 | 0.9 | - | 70,95,000 | 23,92,500 | 59,40,000 | ||||
| 2 Jul | 78.89 | 0.6 | - | 47,70,000 | 2,92,500 | 35,62,500 | ||||
| 1 Jul | 81.14 | 1.05 | - | 31,80,000 | 9,75,000 | 32,70,000 | ||||
| 28 Jun | 82.16 | 1.35 | - | 35,10,000 | 6,52,500 | 22,95,000 | ||||
| 27 Jun | 82.20 | 1.6 | - | 19,50,000 | 4,80,000 | 16,42,500 | ||||
| 26 Jun | 82.74 | 1.9 | - | 7,50,000 | 1,42,500 | 11,62,500 | ||||
| 25 Jun | 82.91 | 1.95 | - | 5,62,500 | 1,05,000 | 10,20,000 | ||||
| 24 Jun | 82.94 | 2.1 | - | 8,92,500 | 1,80,000 | 9,22,500 | ||||
|
|
||||||||||
| 21 Jun | 83.47 | 2.25 | - | 5,85,000 | 82,500 | 7,35,000 | ||||
| 20 Jun | 83.84 | 2.65 | - | 8,55,000 | 1,50,000 | 6,52,500 | ||||
| 19 Jun | 82.17 | 2.05 | - | 8,17,500 | 3,75,000 | 5,02,500 | ||||
| 18 Jun | 81.46 | 1.75 | - | 1,87,500 | 1,27,500 | 1,27,500 | ||||
| 14 Jun | 78.00 | 0.95 | - | 0 | 0 | 0 | ||||
| 13 Jun | 77.46 | 0.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 77.82 | 0.95 | - | 0 | 22,500 | 0 | ||||
| 11 Jun | 77.51 | 0.95 | - | 22,500 | 15,000 | 15,000 | ||||
| 10 Jun | 77.53 | 1.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 77.70 | 1.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 1.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 1.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 1.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 1.40 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 0.00 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 87 expiring on 25JUL2024
Delta for 87 CE is -
Historical price for 87 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -330000 which decreased total open position to 5145000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -465000 which decreased total open position to 5475000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2392500 which increased total open position to 5940000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 3562500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 975000 which increased total open position to 3270000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 652500 which increased total open position to 2295000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 480000 which increased total open position to 1642500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 1162500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 1020000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 922500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 735000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 652500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 375000 which increased total open position to 502500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 127500
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 0 which decreased total open position to 0
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 0 which decreased total open position to 0
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
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 0 which decreased total open position to 0
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 1.40, 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 1.40, 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 1.40, 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 1.40, 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 1.40, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 81.19 | 6.3 | -0.15 | - | 2,32,500 | -7,500 | 5,10,000 |
| 4 Jul | 81.17 | 6.45 | - | 60,000 | 7,500 | 5,17,500 | |
| 3 Jul | 80.88 | 6.35 | - | 5,92,500 | 2,92,500 | 5,10,000 | |
| 2 Jul | 78.89 | 8.05 | - | 82,500 | 0 | 2,32,500 | |
| 1 Jul | 81.14 | 6.2 | - | 1,50,000 | 7,500 | 2,32,500 | |
| 28 Jun | 82.16 | 5.5 | - | 2,55,000 | 15,000 | 2,25,000 | |
| 27 Jun | 82.20 | 5.55 | - | 3,07,500 | 1,20,000 | 2,10,000 | |
| 26 Jun | 82.74 | 5.2 | - | 90,000 | 22,500 | 90,000 | |
| 25 Jun | 82.91 | 5.65 | - | 45,000 | 15,000 | 67,500 | |
| 24 Jun | 82.94 | 5.45 | - | 1,12,500 | 52,500 | 60,000 | |
| 21 Jun | 83.47 | 5.50 | - | 7,500 | 0 | 0 | |
| 20 Jun | 83.84 | 9.85 | - | 0 | 0 | 0 | |
| 19 Jun | 82.17 | 9.85 | - | 0 | 0 | 0 | |
| 18 Jun | 81.46 | 9.85 | - | 0 | 0 | 0 | |
| 14 Jun | 78.00 | 9.85 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 9.85 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 9.85 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 9.85 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 9.85 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 9.85 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 9.85 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 9.85 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 9.85 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 9.85 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 0.00 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 87 expiring on 25JUL2024
Delta for 87 PE is -
Historical price for 87 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 6.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 510000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 517500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 510000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 232500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 225000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 210000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 90000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 67500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 60000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 5.50, 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 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 9.85, 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 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 9.85, 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 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 9.85, 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 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 9.85, 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 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 9.85, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 9.85, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 9.85, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 9.85, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 9.85, 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 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 9.85, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 9.85, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 9.85, 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 9.85, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0