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 | 0.8 | 0.05 | - | 20,25,000 | 2,92,500 | 43,65,000 | |||
| 4 Jul | 81.17 | 0.75 | - | 21,82,500 | -1,20,000 | 40,72,500 | ||||
| 3 Jul | 80.88 | 0.75 | - | 47,85,000 | 13,95,000 | 41,92,500 | ||||
| 2 Jul | 78.89 | 0.5 | - | 41,77,500 | 3,15,000 | 28,12,500 | ||||
| 1 Jul | 81.14 | 0.9 | - | 32,40,000 | 8,62,500 | 24,97,500 | ||||
| 28 Jun | 82.16 | 1.2 | - | 19,42,500 | 5,47,500 | 16,35,000 | ||||
| 27 Jun | 82.20 | 1.4 | - | 12,15,000 | -30,000 | 10,87,500 | ||||
| 26 Jun | 82.74 | 1.7 | - | 9,07,500 | 37,500 | 11,17,500 | ||||
| 25 Jun | 82.91 | 1.75 | - | 18,37,500 | 1,50,000 | 10,80,000 | ||||
| 24 Jun | 82.94 | 1.85 | - | 8,02,500 | 1,65,000 | 9,52,500 | ||||
| 21 Jun | 83.47 | 2.00 | - | 5,70,000 | 2,70,000 | 7,87,500 | ||||
| 20 Jun | 83.84 | 2.35 | - | 4,95,000 | 2,10,000 | 5,17,500 | ||||
| 19 Jun | 82.17 | 1.75 | - | 4,12,500 | 1,80,000 | 3,07,500 | ||||
| 18 Jun | 81.46 | 1.40 | - | 1,65,000 | 1,27,500 | 1,27,500 | ||||
| 14 Jun | 78.00 | 4.60 | - | 0 | 0 | 0 | ||||
| 13 Jun | 77.46 | 4.60 | - | 0 | 0 | 0 | ||||
| 12 Jun | 77.82 | 4.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 77.51 | 4.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 77.53 | 4.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 77.70 | 4.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 77.25 | 4.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 77.25 | 4.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 4.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 4.60 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 4.60 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 May | 77.55 | 4.60 | - | 0 | 0 | 0 | ||||
| 29 May | 77.15 | 4.60 | - | 0 | 0 | 0 | ||||
| 28 May | 77.95 | 4.60 | - | 0 | 0 | 0 | ||||
| 24 May | 77.70 | 4.60 | - | 0 | 0 | 0 | ||||
| 23 May | 78.05 | 4.60 | - | 0 | 0 | 0 | ||||
| 22 May | 77.15 | 4.60 | - | 0 | 0 | 0 | ||||
| 21 May | 77.45 | 4.60 | - | 0 | 0 | 0 | ||||
| 18 May | 77.45 | 4.60 | - | 0 | 0 | 0 | ||||
| 16 May | 77.05 | 4.60 | - | 0 | 0 | 0 | ||||
| 15 May | 76.90 | 4.60 | - | 0 | 0 | 0 | ||||
| 14 May | 77.15 | 4.60 | - | 0 | 0 | 0 | ||||
| 13 May | 77.15 | 4.60 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 88 expiring on 25JUL2024
Delta for 88 CE is -
Historical price for 88 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 4365000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 4072500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1395000 which increased total open position to 4192500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 2812500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 862500 which increased total open position to 2497500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 547500 which increased total open position to 1635000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1087500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 1117500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 1080000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 952500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 787500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 517500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 307500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 1.40, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 | 7.25 | -0.10 | - | 3,22,500 | 37,500 | 8,25,000 |
| 4 Jul | 81.17 | 7.35 | - | 4,12,500 | 2,25,000 | 7,87,500 | |
| 3 Jul | 80.88 | 7.4 | - | 2,70,000 | 97,500 | 5,62,500 | |
| 2 Jul | 78.89 | 9.05 | - | 4,65,000 | 1,57,500 | 4,65,000 | |
| 1 Jul | 81.14 | 7.1 | - | 45,000 | 22,500 | 3,07,500 | |
| 28 Jun | 82.16 | 6.2 | - | 2,47,500 | 22,500 | 2,85,000 | |
| 27 Jun | 82.20 | 6.3 | - | 1,05,000 | 52,500 | 2,62,500 | |
| 26 Jun | 82.74 | 6.05 | - | 1,20,000 | 37,500 | 2,17,500 | |
| 25 Jun | 82.91 | 6.15 | - | 1,95,000 | 1,12,500 | 1,80,000 | |
| 24 Jun | 82.94 | 6 | - | 37,500 | 0 | 60,000 | |
| 21 Jun | 83.47 | 6.05 | - | 15,000 | 7,500 | 52,500 | |
| 20 Jun | 83.84 | 2.75 | - | 15,000 | 52,500 | 52,500 | |
| 19 Jun | 82.17 | 10.05 | - | 0 | 0 | 0 | |
| 18 Jun | 81.46 | 10.05 | - | 0 | 0 | 0 | |
| 14 Jun | 78.00 | 10.05 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 10.05 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 10.05 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 10.05 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 10.05 | - | 0 | 37,500 | 0 | |
| 7 Jun | 77.70 | 10.05 | - | 37,500 | 22,500 | 22,500 | |
| 6 Jun | 77.25 | 8.00 | - | 0 | 7,500 | 0 | |
| 5 Jun | 77.25 | 8.00 | - | 0 | 7,500 | 7,500 | |
| 4 Jun | 72.55 | 8.00 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 8.00 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 8.00 | - | 0 | 0 | 0 | |
| 30 May | 77.55 | 8.00 | - | 0 | 0 | 0 | |
| 29 May | 77.15 | 8.00 | - | 0 | 0 | 0 | |
| 28 May | 77.95 | 8.00 | - | 0 | 0 | 7,500 | |
| 24 May | 77.70 | 8.00 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 8.00 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 8.00 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 8.00 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 8.00 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 8.00 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 8.00 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 8.00 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 8.00 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 88 expiring on 25JUL2024
Delta for 88 PE is -
Historical price for 88 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 7.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 825000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 787500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 562500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 465000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 307500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 285000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 262500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 217500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 180000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 52500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 52500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 0
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 10.05, 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 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, 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 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0