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 | 0.65 | 0.00 | - | 23,85,000 | -1,12,500 | 17,10,000 | |||
| 4 Jul | 81.17 | 0.65 | - | 25,72,500 | 3,52,500 | 18,22,500 | ||||
| 3 Jul | 80.88 | 0.65 | - | 22,20,000 | 60,000 | 14,70,000 | ||||
| 2 Jul | 78.89 | 0.4 | - | 29,40,000 | -5,17,500 | 14,25,000 | ||||
| 1 Jul | 81.14 | 0.8 | - | 20,77,500 | 3,15,000 | 19,42,500 | ||||
| 28 Jun | 82.16 | 1 | - | 19,05,000 | 6,30,000 | 16,27,500 | ||||
| 27 Jun | 82.20 | 1.15 | - | 7,95,000 | 2,32,500 | 9,97,500 | ||||
| 26 Jun | 82.74 | 1.45 | - | 4,27,500 | 1,35,000 | 7,65,000 | ||||
|
|
||||||||||
| 25 Jun | 82.91 | 1.6 | - | 4,20,000 | 1,65,000 | 6,30,000 | ||||
| 24 Jun | 82.94 | 1.65 | - | 2,17,500 | 75,000 | 4,72,500 | ||||
| 21 Jun | 83.47 | 1.80 | - | 2,77,500 | 75,000 | 3,60,000 | ||||
| 20 Jun | 83.84 | 2.10 | - | 90,000 | 37,500 | 2,92,500 | ||||
| 19 Jun | 82.17 | 1.55 | - | 1,42,500 | 82,500 | 2,55,000 | ||||
| 18 Jun | 81.46 | 1.35 | - | 1,72,500 | 1,05,000 | 1,80,000 | ||||
| 14 Jun | 78.00 | 0.55 | - | 30,000 | 0 | 75,000 | ||||
| 13 Jun | 77.46 | 0.65 | - | 7,500 | 0 | 75,000 | ||||
| 12 Jun | 77.82 | 0.75 | - | 22,500 | 7,500 | 75,000 | ||||
| 11 Jun | 77.51 | 0.80 | - | 30,000 | 0 | 52,500 | ||||
| 10 Jun | 77.53 | 0.95 | - | 7,500 | 0 | 45,000 | ||||
| 7 Jun | 77.70 | 1.15 | - | 30,000 | 30,000 | 37,500 | ||||
| 6 Jun | 77.25 | 0.90 | - | 22,500 | 7,500 | 7,500 | ||||
| 5 Jun | 77.25 | 1.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 1.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 78.10 | 1.05 | - | 0 | 0 | 0 | ||||
| 31 May | 76.40 | 0.00 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 89 expiring on 25JUL2024
Delta for 89 CE is -
Historical price for 89 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 1710000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 352500 which increased total open position to 1822500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 1470000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -517500 which decreased total open position to 1425000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1942500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 630000 which increased total open position to 1627500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 997500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 765000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 630000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 472500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 360000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 292500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 255000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 180000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 75000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 10 Jun IDFCFIRSTB was trading at 77.53. 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 45000
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 37500
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 0.90, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 1.05, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 1.05, 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 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 1.05, 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 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 | 8.2 | 0.05 | - | 67,500 | 15,000 | 2,25,000 |
| 4 Jul | 81.17 | 8.15 | - | 1,65,000 | -30,000 | 2,10,000 | |
| 3 Jul | 80.88 | 8.1 | - | 97,500 | 22,500 | 2,40,000 | |
| 2 Jul | 78.89 | 9.85 | - | 1,42,500 | 90,000 | 2,17,500 | |
| 1 Jul | 81.14 | 7.85 | - | 97,500 | 45,000 | 1,27,500 | |
| 28 Jun | 82.16 | 7.05 | - | 1,42,500 | 60,000 | 82,500 | |
| 27 Jun | 82.20 | 6.75 | - | 37,500 | -7,500 | 22,500 | |
| 26 Jun | 82.74 | 6.9 | - | 67,500 | 30,000 | 30,000 | |
| 25 Jun | 82.91 | 11.5 | - | 0 | 0 | 0 | |
| 24 Jun | 82.94 | 11.5 | - | 0 | 0 | 0 | |
| 21 Jun | 83.47 | 11.50 | - | 0 | 0 | 0 | |
| 20 Jun | 83.84 | 11.50 | - | 0 | 0 | 0 | |
| 19 Jun | 82.17 | 11.50 | - | 0 | 0 | 0 | |
| 18 Jun | 81.46 | 11.50 | - | 0 | 0 | 0 | |
| 14 Jun | 78.00 | 11.50 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 11.50 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 11.50 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 11.50 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 11.50 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 11.50 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 11.50 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 11.50 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 11.50 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 11.50 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 0.00 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 89 expiring on 25JUL2024
Delta for 89 PE is -
Historical price for 89 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 8.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 225000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 210000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 240000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 217500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 127500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 82500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 22500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 11.5, 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 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 11.5, 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 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 11.50, 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 11.50, 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 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 11.50, 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 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 11.50, 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 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 11.50, 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 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 11.50, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 11.50, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 11.50, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 11.50, 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 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 11.50, 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 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 11.50, 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 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 11.50, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 11.50, 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 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 11.50, 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 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