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 | 0.45 | 0.05 | - | 12,22,500 | 1,87,500 | 57,90,000 | |||
|
|
||||||||||
| 4 Jul | 81.17 | 0.4 | - | 43,42,500 | 6,00,000 | 56,02,500 | ||||
| 3 Jul | 80.88 | 0.4 | - | 34,80,000 | 4,20,000 | 50,02,500 | ||||
| 2 Jul | 78.89 | 0.25 | - | 42,60,000 | -52,500 | 45,45,000 | ||||
| 1 Jul | 81.14 | 0.45 | - | 24,45,000 | 1,50,000 | 45,97,500 | ||||
| 28 Jun | 82.16 | 0.6 | - | 39,67,500 | 4,20,000 | 44,47,500 | ||||
| 27 Jun | 82.20 | 0.8 | - | 21,37,500 | 6,97,500 | 40,27,500 | ||||
| 26 Jun | 82.74 | 0.95 | - | 12,75,000 | 5,77,500 | 33,22,500 | ||||
| 25 Jun | 82.91 | 1.05 | - | 16,80,000 | 1,57,500 | 27,45,000 | ||||
| 24 Jun | 82.94 | 1.1 | - | 14,25,000 | 4,87,500 | 25,95,000 | ||||
| 21 Jun | 83.47 | 1.25 | - | 6,00,000 | 3,97,500 | 21,00,000 | ||||
| 20 Jun | 83.84 | 1.45 | - | 15,75,000 | 6,45,000 | 17,02,500 | ||||
| 19 Jun | 82.17 | 1.20 | - | 23,10,000 | 7,72,500 | 10,57,500 | ||||
| 18 Jun | 81.46 | 0.90 | - | 5,47,500 | 2,70,000 | 2,70,000 | ||||
| 13 Jun | 77.46 | 0.35 | - | 22,500 | 0 | 60,000 | ||||
| 12 Jun | 77.82 | 0.50 | - | 15,000 | 7,500 | 52,500 | ||||
| 11 Jun | 77.51 | 0.65 | - | 0 | 15,000 | 0 | ||||
| 10 Jun | 77.53 | 0.65 | - | 37,500 | 15,000 | 45,000 | ||||
| 7 Jun | 77.70 | 0.65 | - | 45,000 | 22,500 | 22,500 | ||||
| 6 Jun | 77.25 | 0.60 | - | 7,500 | 0 | 0 | ||||
| 5 Jun | 77.25 | 3.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 72.55 | 3.25 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 92 expiring on 25JUL2024
Delta for 92 CE is -
Historical price for 92 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 5790000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 600000 which increased total open position to 5602500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 5002500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 4545000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 4597500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 4447500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 697500 which increased total open position to 4027500
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 577500 which increased total open position to 3322500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 2745000
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 487500 which increased total open position to 2595000
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 397500 which increased total open position to 2100000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 645000 which increased total open position to 1702500
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 772500 which increased total open position to 1057500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 270000
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 0.35, 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 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 0.50, 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 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 0.65, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 45000
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 0.65, 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 0.60, 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 3.25, 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 3.25, 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 | 11.15 | -0.05 | - | 1,42,500 | 4,57,500 | 4,57,500 |
| 4 Jul | 81.17 | 11.2 | - | 0 | 0 | 0 | |
| 3 Jul | 80.88 | 11.2 | - | 7,500 | 0 | 4,42,500 | |
| 2 Jul | 78.89 | 11.25 | - | 30,000 | -7,500 | 4,35,000 | |
| 1 Jul | 81.14 | 10.55 | - | 1,50,000 | 60,000 | 4,42,500 | |
| 28 Jun | 82.16 | 9.8 | - | 1,05,000 | 52,500 | 3,82,500 | |
| 27 Jun | 82.20 | 9.9 | - | 1,80,000 | 1,05,000 | 3,30,000 | |
| 26 Jun | 82.74 | 9.3 | - | 45,000 | 22,500 | 2,25,000 | |
| 25 Jun | 82.91 | 9.55 | - | 2,85,000 | 1,87,500 | 2,02,500 | |
| 24 Jun | 82.94 | 5 | - | 0 | 0 | 0 | |
| 21 Jun | 83.47 | 5.00 | - | 0 | 0 | 0 | |
| 20 Jun | 83.84 | 5.00 | - | 0 | 0 | 0 | |
| 19 Jun | 82.17 | 5.00 | - | 0 | 0 | 0 | |
| 18 Jun | 81.46 | 5.00 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 5.00 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 5.00 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 5.00 | - | 0 | 15,000 | 0 | |
| 10 Jun | 77.53 | 5.00 | - | 15,000 | 0 | 0 | |
| 7 Jun | 77.70 | 10.20 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 10.20 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 10.20 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 10.20 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 92 expiring on 25JUL2024
Delta for 92 PE is -
Historical price for 92 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 11.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 457500 which increased total open position to 457500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 11.2, 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 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 442500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 435000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 442500
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 382500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 330000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 225000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 202500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 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 5.00, 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 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 5.00, 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 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 5.00, 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 5.00, 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 5.00, 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 5.00, 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 5.00, 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 10 Jun IDFCFIRSTB was trading at 77.53. The strike last trading price was 5.00, 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 10.20, 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 10.20, 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 10.20, 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 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0