Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
Loans
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - IDFC First Bank

Stock

Expiry Date

SEARCH FUTURES

IDFCFIRSTB 25Nov2025

LIVE
NSE
Nov 11, 10:05

80.23

-1.19 (-1.46%)

BSE: 539437  |  NSE: IDFCFIRSTB  |  ISIN: INE092T01019
Open Price 81.41
High Price 81.75
Low Price 80.20
Prev. Close 81.42
Spot Price 80.69
Open Int PCR 0.54
Prev OI PCR 0.55
Bid Price 80.21
Bid Qty 9,275
Rollover % 6.45%
Average Price 80.73
No. of Contracts Traded 1,163
Turnover (Rs. in lakhs) 8,708.20
Market Lot 9275
Open Interest 352,589,125
Open Int. Chg 185,500
Open Int. Chg % 0.05
Offer Price 80.23
Offer Qty 27,825
Rollover Cost 0.67

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 56.00 0.01 - - - -
12.50 - - - - 60.00 0.02 - - 176,225 -
14.65 - - - - 62.00 0.02 - - 222,600 -
- - - - - 63.00 0.05 - - 83,475 -
15.85 - - - - 64.00 0.05 - - 194,775 -
17.50 - - 83,475 - 65.00 0.03 - - 1,177,925 -
16.45 - - 18,550 - 66.00 0.03 - - 816,200 -
13.70 - - 46,375 - 67.00 0.04 - - 1,057,350 -
12.45 1.10 9,275 417,375 - 68.00 0.05 - - 1,159,375 -
12.80 - - 222,600 - 69.00 0.05 -0.01 27,825 1,298,500 9,275
11.97 - - 1,196,475 - 70.00 0.05 -0.02 18,550 3,710,000 -
10.95 - - 389,550 - 71.00 0.08 0.02 55,650 1,224,300 -
10.20 - - 602,875 - 72.00 0.11 0.02 111,300 2,569,175 -9,275
7.50 -0.57 9,275 714,175 - 73.00 0.14 0.02 46,375 2,188,900 -9,275
6.89 -0.70 18,550 806,925 -9,275 74.00 0.19 0.04 166,950 4,136,650 -37,100
5.70 -0.90 27,825 4,414,900 - 75.00 0.28 0.08 658,525 7,642,600 -241,150
5.00 -0.78 9,275 1,159,375 - 76.00 0.39 0.10 194,775 4,090,275 -9,275
3.90 -0.95 74,200 2,179,625 - 77.00 0.58 0.18 639,975 4,897,200 92,750
3.18 -0.82 389,550 3,570,875 -241,150 78.00 0.81 0.23 1,289,225 5,416,600 -64,925
2.48 -0.78 111,300 3,144,225 9,275 79.00 1.18 0.35 556,500 5,898,900 129,850
1.98 -0.62 2,114,700 18,661,300 380,275 80.00 1.57 0.39 1,975,575 10,406,550 -704,900
1.45 -0.57 2,383,675 5,472,250 537,950 81.00 2.19 0.60 1,725,150 2,912,350 -157,675
1.15 -0.40 3,246,250 11,157,825 417,375 82.00 2.74 0.63 695,625 4,600,400 -74,200
0.85 -0.33 2,142,525 6,761,475 92,750 83.00 3.43 0.69 148,400 2,040,500 18,550
0.67 -0.23 2,968,000 34,029,975 973,875 84.00 4.15 0.72 102,025 1,372,700 37,100
0.48 -0.18 2,031,225 12,289,375 500,850 85.00 4.88 0.61 27,825 1,140,825 9,275
0.36 -0.12 426,650 7,067,550 55,650 86.00 4.95 - - 575,050 -
0.28 -0.08 779,100 2,745,400 - 87.00 6.83 1.32 64,925 148,400 46,375
0.22 -0.05 315,350 6,140,050 -27,825 88.00 7.40 - - 964,600 -
0.17 -0.04 343,175 732,725 139,125 89.00 8.87 0.86 37,100 129,850 -9,275
0.14 -0.02 1,493,275 9,998,450 -83,475 90.00 9.81 1.36 83,475 1,029,525 46,375
0.09 -0.01 204,050 1,845,725 -9,275 92.00 10.55 - - 194,775 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 352,589,125 185,500 0.05%
Call
 135,869,475 2,736,125 2.06%
Put
 73,476,550 -927,500 -1.25%
Total
 561,935,150 1,994,125 0.36%
Change in Volumes
Current Vol Change % Chg
Future
 10,786,825 -1,113,000 -9.35%
Call
 19,097,225 -6,084,400 -24.16%
Put
 8,625,750 -2,643,375 -23.46%
Total
 38,509,800 -9,840,775 -20.35%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IDFC First Bank
 598,274,600 76,129,200 785.87%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IDFCFIRSTB 25Nov2025 - 82.00 1.15 3,246,250
IDFCFIRSTB 25Nov2025 - 84.00 0.67 2,968,000
IDFCFIRSTB 25Nov2025 - 81.00 1.45 2,383,675
IDFCFIRSTB 25Nov2025 - 83.00 0.85 2,142,525
IDFCFIRSTB 25Nov2025 - 80.00 1.98 2,114,700
Most Active Puts
Puts Price Volumes
IDFCFIRSTB 25Nov2025 - 80.00 1.57 1,975,575
IDFCFIRSTB 25Nov2025 - 81.00 2.19 1,725,150
IDFCFIRSTB 25Nov2025 - 78.00 0.81 1,289,225
IDFCFIRSTB 25Nov2025 - 82.00 2.74 695,625
IDFCFIRSTB 25Nov2025 - 75.00 0.28 658,525

Fundamentals

Market Cap
69,337.65
* EPS (TTM)
1.70
* P/E
47.46
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
9,275
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
54.55
DELIVERY AVERAGES
3-Day 51.83%
5-Day 49.99%
8-Day 51.56%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347