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 | 0.6 | 0.05 | - | 2,79,07,500 | -5,92,500 | 3,91,42,500 | |||
| 4 Jul | 81.17 | 0.55 | - | 4,74,82,500 | -52,500 | 3,97,35,000 | ||||
| 3 Jul | 80.88 | 0.55 | - | 8,02,87,500 | 13,35,000 | 3,97,87,500 | ||||
| 2 Jul | 78.89 | 0.4 | - | 3,50,10,000 | 45,00,000 | 3,81,30,000 | ||||
| 1 Jul | 81.14 | 0.65 | - | 3,35,85,000 | 14,02,500 | 3,36,30,000 | ||||
| 28 Jun | 82.16 | 0.85 | - | 5,04,97,500 | 35,47,500 | 3,22,27,500 | ||||
| 27 Jun | 82.20 | 1.05 | - | 3,18,45,000 | 42,30,000 | 2,86,80,000 | ||||
| 26 Jun | 82.74 | 1.3 | - | 2,57,02,500 | 24,60,000 | 2,45,10,000 | ||||
| 25 Jun | 82.91 | 1.35 | - | 2,20,95,000 | 15,60,000 | 2,20,50,000 | ||||
| 24 Jun | 82.94 | 1.45 | - | 2,62,80,000 | 29,10,000 | 2,05,05,000 | ||||
| 21 Jun | 83.47 | 1.60 | - | 1,57,65,000 | 33,67,500 | 1,74,82,500 | ||||
| 20 Jun | 83.84 | 1.80 | - | 1,51,27,500 | 38,55,000 | 1,41,45,000 | ||||
| 19 Jun | 82.17 | 1.45 | - | 1,86,15,000 | 23,77,500 | 1,02,90,000 | ||||
| 18 Jun | 81.46 | 1.15 | - | 1,10,47,500 | 19,27,500 | 79,27,500 | ||||
| 14 Jun | 78.00 | 0.40 | - | 15,30,000 | 2,32,500 | 60,00,000 | ||||
| 13 Jun | 77.46 | 0.45 | - | 25,05,000 | 14,10,000 | 56,55,000 | ||||
| 12 Jun | 77.82 | 0.60 | - | 7,12,500 | 2,32,500 | 42,45,000 | ||||
| 11 Jun | 77.51 | 0.70 | - | 6,60,000 | 90,000 | 40,05,000 | ||||
| 10 Jun | 77.53 | 0.75 | - | 7,87,500 | 2,17,500 | 39,00,000 | ||||
| 7 Jun | 77.70 | 0.90 | - | 10,50,000 | 1,57,500 | 36,82,500 | ||||
| 6 Jun | 77.25 | 0.85 | - | 4,72,500 | 1,27,500 | 35,25,000 | ||||
| 5 Jun | 77.25 | 0.95 | - | 6,00,000 | -67,500 | 33,97,500 | ||||
| 4 Jun | 72.55 | 0.80 | - | 24,52,500 | 12,97,500 | 34,65,000 | ||||
| 3 Jun | 78.10 | 1.35 | - | 11,32,500 | 5,17,500 | 21,67,500 | ||||
| 31 May | 76.40 | 1.20 | - | 8,47,500 | 3,75,000 | 16,57,500 | ||||
| 30 May | 77.55 | 1.60 | - | 2,85,000 | 1,20,000 | 12,82,500 | ||||
| 29 May | 77.15 | 1.70 | - | 2,25,000 | 1,27,500 | 11,62,500 | ||||
| 28 May | 77.95 | 2.00 | - | 1,12,500 | 67,500 | 10,42,500 | ||||
| 27 May | 78.65 | 2.20 | - | 3,45,000 | 1,80,000 | 9,75,000 | ||||
| 24 May | 77.70 | 2.10 | - | 82,500 | 37,500 | 7,95,000 | ||||
| 23 May | 78.05 | 2.35 | - | 15,000 | 0 | 7,65,000 | ||||
| 22 May | 77.15 | 2.05 | - | 15,000 | -7,500 | 7,57,500 | ||||
| 21 May | 77.45 | 2.45 | - | 37,500 | 0 | 7,50,000 | ||||
| 18 May | 77.45 | 2.05 | - | 15,000 | 7,500 | 7,42,500 | ||||
|
|
||||||||||
| 17 May | 77.20 | 2.10 | - | 1,72,500 | 1,27,500 | 7,35,000 | ||||
| 16 May | 77.05 | 2.35 | - | 82,500 | 22,500 | 6,07,500 | ||||
| 15 May | 76.90 | 2.10 | - | 1,20,000 | 15,000 | 5,85,000 | ||||
| 14 May | 77.15 | 2.65 | - | 1,05,000 | 0 | 5,55,000 | ||||
| 13 May | 77.15 | 2.65 | - | 1,05,000 | 0 | 5,55,000 | ||||
For IDFC FIRST BANK LIMITED - strike price 90 expiring on 25JUL2024
Delta for 90 CE is -
Historical price for 90 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -592500 which decreased total open position to 39142500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 39735000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1335000 which increased total open position to 39787500
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 4500000 which increased total open position to 38130000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1402500 which increased total open position to 33630000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3547500 which increased total open position to 32227500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4230000 which increased total open position to 28680000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2460000 which increased total open position to 24510000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1560000 which increased total open position to 22050000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2910000 which increased total open position to 20505000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3367500 which increased total open position to 17482500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3855000 which increased total open position to 14145000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2377500 which increased total open position to 10290000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1927500 which increased total open position to 7927500
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 6000000
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1410000 which increased total open position to 5655000
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 232500 which increased total open position to 4245000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 4005000
On 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 217500 which increased total open position to 3900000
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 3682500
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 3525000
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 3397500
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1297500 which increased total open position to 3465000
On 3 Jun IDFCFIRSTB was trading at 78.10. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 517500 which increased total open position to 2167500
On 31 May IDFCFIRSTB was trading at 76.40. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 375000 which increased total open position to 1657500
On 30 May IDFCFIRSTB was trading at 77.55. 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 1282500
On 29 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 1162500
On 28 May IDFCFIRSTB was trading at 77.95. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 1042500
On 27 May IDFCFIRSTB was trading at 78.65. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 975000
On 24 May IDFCFIRSTB was trading at 77.70. 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 795000
On 23 May IDFCFIRSTB was trading at 78.05. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 765000
On 22 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 757500
On 21 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750000
On 18 May IDFCFIRSTB was trading at 77.45. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 742500
On 17 May IDFCFIRSTB was trading at 77.20. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 735000
On 16 May IDFCFIRSTB was trading at 77.05. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 607500
On 15 May IDFCFIRSTB was trading at 76.90. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 585000
On 14 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 555000
On 13 May IDFCFIRSTB was trading at 77.15. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 555000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 81.19 | 9.1 | -0.05 | - | 1,12,500 | 37,500 | 54,67,500 |
| 4 Jul | 81.17 | 9.15 | - | 2,92,500 | -30,000 | 54,30,000 | |
| 3 Jul | 80.88 | 9.6 | - | 90,000 | 0 | 54,60,000 | |
| 2 Jul | 78.89 | 10.8 | - | 1,57,500 | 0 | 54,75,000 | |
| 1 Jul | 81.14 | 8.8 | - | 3,75,000 | -75,000 | 54,75,000 | |
| 28 Jun | 82.16 | 8.1 | - | 2,85,000 | 37,500 | 55,50,000 | |
| 27 Jun | 82.20 | 8.15 | - | 24,97,500 | 15,22,500 | 55,12,500 | |
| 26 Jun | 82.74 | 7.65 | - | 11,40,000 | 4,72,500 | 39,82,500 | |
| 25 Jun | 82.91 | 7.75 | - | 10,12,500 | 4,42,500 | 35,10,000 | |
| 24 Jun | 82.94 | 7.55 | - | 17,70,000 | 9,07,500 | 30,82,500 | |
| 21 Jun | 83.47 | 7.75 | - | 7,35,000 | 4,05,000 | 21,67,500 | |
| 20 Jun | 83.84 | 7.35 | - | 5,47,500 | 4,72,500 | 17,62,500 | |
| 19 Jun | 82.17 | 8.45 | - | 12,82,500 | 10,05,000 | 12,90,000 | |
| 18 Jun | 81.46 | 8.85 | - | 1,72,500 | 97,500 | 2,70,000 | |
| 14 Jun | 78.00 | 11.65 | - | 7,500 | 0 | 1,72,500 | |
| 13 Jun | 77.46 | 12.15 | - | 1,50,000 | 1,05,000 | 1,35,000 | |
| 12 Jun | 77.82 | 12.20 | - | 22,500 | 15,000 | 30,000 | |
| 11 Jun | 77.51 | 15.00 | - | 0 | 0 | 0 | |
| 10 Jun | 77.53 | 15.00 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 15.00 | - | 0 | 15,000 | 0 | |
| 6 Jun | 77.25 | 15.00 | - | 0 | 15,000 | 0 | |
| 5 Jun | 77.25 | 15.00 | - | 0 | 15,000 | 15,000 | |
| 4 Jun | 72.55 | 15.00 | - | 0 | 0 | 0 | |
| 3 Jun | 78.10 | 15.00 | - | 0 | 0 | 0 | |
| 31 May | 76.40 | 15.00 | - | 0 | 0 | 0 | |
| 30 May | 77.55 | 15.00 | - | 0 | 0 | 0 | |
| 29 May | 77.15 | 15.00 | - | 0 | 0 | 15,000 | |
| 28 May | 77.95 | 15.00 | - | 0 | 0 | 15,000 | |
| 27 May | 78.65 | 15.00 | - | 0 | 0 | 0 | |
| 24 May | 77.70 | 15.00 | - | 0 | 0 | 0 | |
| 23 May | 78.05 | 15.00 | - | 0 | 0 | 0 | |
| 22 May | 77.15 | 15.00 | - | 0 | 0 | 0 | |
| 21 May | 77.45 | 15.00 | - | 0 | 0 | 0 | |
| 18 May | 77.45 | 15.00 | - | 0 | 0 | 0 | |
| 17 May | 77.20 | 15.00 | - | 0 | 0 | 0 | |
| 16 May | 77.05 | 15.00 | - | 0 | 0 | 0 | |
| 15 May | 76.90 | 15.00 | - | 0 | 0 | 0 | |
| 14 May | 77.15 | 15.00 | - | 0 | 0 | 0 | |
| 13 May | 77.15 | 15.00 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 90 expiring on 25JUL2024
Delta for 90 PE is -
Historical price for 90 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 9.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 5467500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 5430000
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5460000
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5475000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 5475000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 5550000
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1522500 which increased total open position to 5512500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 3982500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 442500 which increased total open position to 3510000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 907500 which increased total open position to 3082500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 2167500
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 1762500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1005000 which increased total open position to 1290000
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 270000
On 14 Jun IDFCFIRSTB was trading at 78.00. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172500
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 135000
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 12.20, 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 15.00, 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 15.00, 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 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 15.00, 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 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 15.00, 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 15.00, 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 15.00, 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 15.00, 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 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 28 May IDFCFIRSTB was trading at 77.95. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 27 May IDFCFIRSTB was trading at 78.65. The strike last trading price was 15.00, 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 24 May IDFCFIRSTB was trading at 77.70. The strike last trading price was 15.00, 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 15.00, 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 15.00, 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 15.00, 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 15.00, 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 17 May IDFCFIRSTB was trading at 77.20. The strike last trading price was 15.00, 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 15.00, 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 15.00, 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 15.00, 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 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0