IDFCFIRSTB
IDFC FIRST BANK LIMITED
Historical option data for IDFCFIRSTB
10 May 2024 04:16 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 10 May | 76.55 | 0.10 | - | 5,25,000 | 2,40,000 | 59,70,000 | ||||
| 9 May | 75.85 | 0.15 | - | 21,60,000 | -90,000 | 57,45,000 | ||||
| 8 May | 76.95 | 0.15 | - | 25,20,000 | -12,60,000 | 58,35,000 | ||||
| 7 May | 77.85 | 0.15 | - | 44,55,000 | -6,07,500 | 73,42,500 | ||||
| 6 May | 80.05 | 0.20 | - | 34,42,500 | -4,20,000 | 79,50,000 | ||||
| 3 May | 80.90 | 0.30 | - | 62,85,000 | 83,62,500 | 83,62,500 | ||||
| 2 May | 81.55 | 0.35 | - | 1,22,70,000 | 16,20,000 | 99,15,000 | ||||
| 30 Apr | 82.15 | 0.40 | - | 1,41,90,000 | 10,50,000 | 82,95,000 | ||||
| 29 Apr | 81.65 | 0.45 | - | 1,26,75,000 | 6,75,000 | 72,45,000 | ||||
| 26 Apr | 84.80 | 1.20 | - | 1,40,17,500 | 43,05,000 | 65,25,000 | ||||
| 25 Apr | 83.40 | 0.75 | - | 9,52,500 | 97,500 | 22,12,500 | ||||
| 24 Apr | 83.35 | 0.75 | - | 7,65,000 | 4,05,000 | 21,07,500 | ||||
| 23 Apr | 83.45 | 0.75 | - | 17,02,500 | 10,27,500 | 17,02,500 | ||||
| 22 Apr | 83.20 | 0.95 | - | 4,57,500 | 1,12,500 | 6,75,000 | ||||
| 19 Apr | 81.85 | 0.90 | - | 11,17,500 | 3,37,500 | 5,62,500 | ||||
| 18 Apr | 82.60 | 1.15 | - | 3,90,000 | 1,87,500 | 2,40,000 | ||||
|
|
||||||||||
| 16 Apr | 82.70 | 1.10 | - | 82,500 | 45,000 | 45,000 | ||||
| 15 Apr | 82.75 | 2.25 | - | 0 | 0 | 0 | ||||
For IDFC FIRST BANK LIMITED - strike price 94 expiring on 30MAY2024
Delta for 94 CE is -
Historical price for 94 CE is as follows
On 10 May IDFCFIRSTB was trading at 76.55. The strike last trading price was 0.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 5970000
On 9 May IDFCFIRSTB was trading at 75.85. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 5745000
On 8 May IDFCFIRSTB was trading at 76.95. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1260000 which decreased total open position to 5835000
On 7 May IDFCFIRSTB was trading at 77.85. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -607500 which decreased total open position to 7342500
On 6 May IDFCFIRSTB was trading at 80.05. The strike last trading price was 0.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -420000 which decreased total open position to 7950000
On 3 May IDFCFIRSTB was trading at 80.90. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 8362500 which increased total open position to 8362500
On 2 May IDFCFIRSTB was trading at 81.55. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1620000 which increased total open position to 9915000
On 30 Apr IDFCFIRSTB was trading at 82.15. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050000 which increased total open position to 8295000
On 29 Apr IDFCFIRSTB was trading at 81.65. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 675000 which increased total open position to 7245000
On 26 Apr IDFCFIRSTB was trading at 84.80. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4305000 which increased total open position to 6525000
On 25 Apr IDFCFIRSTB was trading at 83.40. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 2212500
On 24 Apr IDFCFIRSTB was trading at 83.35. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 2107500
On 23 Apr IDFCFIRSTB was trading at 83.45. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1027500 which increased total open position to 1702500
On 22 Apr IDFCFIRSTB was trading at 83.20. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 675000
On 19 Apr IDFCFIRSTB was trading at 81.85. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 562500
On 18 Apr IDFCFIRSTB was trading at 82.60. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 187500 which increased total open position to 240000
On 16 Apr IDFCFIRSTB was trading at 82.70. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 45000
On 15 Apr IDFCFIRSTB was trading at 82.75. The strike last trading price was 2.25, 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 |
| 10 May | 76.55 | 11.65 | - | 0 | 0 | 0 | |
| 9 May | 75.85 | 11.65 | - | 0 | 0 | 0 | |
| 8 May | 76.95 | 11.65 | - | 0 | 0 | 0 | |
| 7 May | 77.85 | 11.65 | - | 0 | 0 | 0 | |
| 6 May | 80.05 | 11.65 | - | 0 | 0 | 0 | |
| 3 May | 80.90 | 11.65 | - | 0 | 0 | 0 | |
| 2 May | 81.55 | 11.65 | - | 22,500 | 0 | 3,52,500 | |
| 30 Apr | 82.15 | 11.65 | - | 52,500 | 0 | 3,52,500 | |
| 29 Apr | 81.65 | 11.95 | - | 75,000 | -15,000 | 3,52,500 | |
| 26 Apr | 84.80 | 9.90 | - | 1,72,500 | -52,500 | 3,67,500 | |
| 25 Apr | 83.40 | 10.75 | - | 1,80,000 | 1,27,500 | 4,20,000 | |
| 24 Apr | 83.35 | 10.75 | - | 15,000 | 15,000 | 2,85,000 | |
| 23 Apr | 83.45 | 10.85 | - | 15,000 | 15,000 | 2,70,000 | |
| 22 Apr | 83.20 | 11.10 | - | 97,500 | 15,000 | 2,55,000 | |
| 19 Apr | 81.85 | 12.25 | - | 1,05,000 | 97,500 | 2,40,000 | |
| 18 Apr | 82.60 | 11.00 | - | 7,500 | 0 | 1,35,000 | |
| 16 Apr | 82.70 | 11.55 | - | 37,500 | 30,000 | 1,35,000 | |
| 15 Apr | 82.75 | 11.90 | - | 97,500 | 75,000 | 1,05,000 | |
For IDFC FIRST BANK LIMITED - strike price 94 expiring on 30MAY2024
Delta for 94 PE is -
Historical price for 94 PE is as follows
On 10 May IDFCFIRSTB was trading at 76.55. 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 0
On 9 May IDFCFIRSTB was trading at 75.85. 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 0
On 8 May IDFCFIRSTB was trading at 76.95. 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 0
On 7 May IDFCFIRSTB was trading at 77.85. 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 0
On 6 May IDFCFIRSTB was trading at 80.05. 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 0
On 3 May IDFCFIRSTB was trading at 80.90. 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 0
On 2 May IDFCFIRSTB was trading at 81.55. 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 352500
On 30 Apr IDFCFIRSTB was trading at 82.15. 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 352500
On 29 Apr IDFCFIRSTB was trading at 81.65. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 352500
On 26 Apr IDFCFIRSTB was trading at 84.80. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 367500
On 25 Apr IDFCFIRSTB was trading at 83.40. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 420000
On 24 Apr IDFCFIRSTB was trading at 83.35. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 285000
On 23 Apr IDFCFIRSTB was trading at 83.45. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 270000
On 22 Apr IDFCFIRSTB was trading at 83.20. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 255000
On 19 Apr IDFCFIRSTB was trading at 81.85. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 240000
On 18 Apr IDFCFIRSTB was trading at 82.60. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 16 Apr IDFCFIRSTB was trading at 82.70. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 135000
On 15 Apr IDFCFIRSTB was trading at 82.75. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 105000