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 10, 09:56

81.53

-0.17 (-0.21%)

BSE: 539437  |  NSE: IDFCFIRSTB  |  ISIN: INE092T01019
Open Price 82.00
High Price 82.39
Low Price 81.25
Prev. Close 81.70
Spot Price 81.21
Open Int PCR 0.56
Prev OI PCR 0.56
Bid Price 81.51
Bid Qty 9,275
Rollover % 5.92%
Average Price 81.85
No. of Contracts Traded 1,283
Turnover (Rs. in lakhs) 9,740.01
Market Lot 9275
Open Interest 353,331,125
Open Int. Chg 1,873,550
Open Int. Chg % 0.53
Offer Price 81.55
Offer Qty 18,550
Rollover Cost 0.48

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 0.02 - - 1,168,650 -
16.45 - - 18,550 - 66.00 0.03 - 74,200 862,575 -37,100
13.70 - - 46,375 - 67.00 0.04 - - 1,057,350 -
11.35 - - 417,375 - 68.00 0.05 - 9,275 1,150,100 -
12.80 - - 222,600 - 69.00 0.06 - - 1,289,225 -
11.97 - - 1,196,475 - 70.00 0.06 - 64,925 3,700,725 -18,550
10.95 - - 389,550 - 71.00 0.08 - 55,650 1,252,125 18,550
10.20 0.25 9,275 612,150 - 72.00 0.10 0.01 111,300 2,671,200 -9,275
8.07 - - 714,175 - 73.00 0.12 - 185,500 2,300,200 -55,650
7.70 -0.15 18,550 825,475 - 74.00 0.16 -0.01 64,925 4,387,075 -27,825
6.79 -0.12 37,100 4,479,825 - 75.00 0.22 - 1,984,850 8,393,875 -55,650
5.85 -0.15 27,825 1,187,200 18,550 76.00 0.31 0.01 139,125 4,108,825 27,825
5.66 0.53 46,375 2,253,825 - 77.00 0.43 0.01 306,075 4,674,600 -18,550
4.50 0.22 18,550 4,359,250 - 78.00 0.59 0.01 1,103,725 5,453,700 -129,850
3.34 -0.19 139,125 3,162,775 - 79.00 0.83 0.01 1,474,725 5,704,125 -129,850
2.73 -0.13 1,780,800 18,086,250 74,200 80.00 1.16 0.02 2,170,350 10,953,775 361,725
2.15 -0.10 2,346,575 4,795,175 -241,150 81.00 1.56 0.03 1,539,650 3,116,400 37,100
1.64 -0.10 5,054,875 10,211,775 389,550 82.00 2.06 0.03 1,372,700 4,906,475 463,750
1.29 -0.06 3,830,575 6,780,025 862,575 83.00 2.67 0.05 306,075 2,049,775 27,825
0.96 -0.07 3,283,350 32,750,025 333,900 84.00 3.31 0.02 176,225 1,307,775 -9,275
0.71 -0.05 4,062,450 11,714,325 92,750 85.00 4.00 -0.02 102,025 1,187,200 -
0.53 -0.04 760,550 6,817,125 213,325 86.00 4.83 -0.01 - 575,050 -
0.40 -0.02 222,600 2,244,550 64,925 87.00 5.72 - - 92,750 -
0.30 -0.03 881,125 6,613,075 -74,200 88.00 7.40 - - 964,600 -
0.23 -0.03 157,675 519,400 -37,100 89.00 7.07 -0.43 18,550 148,400 9,275
0.19 -0.01 2,318,750 10,712,625 435,925 90.00 8.48 0.03 - 983,150 -
0.12 -0.01 185,500 1,780,800 -18,550 92.00 10.00 -0.39 9,275 176,225 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 353,331,125 1,873,550 0.53%
Call
 132,994,225 2,114,700 1.62%
Put
 75,313,000 454,475 0.61%
Total
 561,638,350 4,442,725 0.80%
Change in Volumes
Current Vol Change % Chg
Future
 11,899,825 -44,770,425 -79.00%
Call
 25,181,625 -78,160,425 -75.63%
Put
 11,269,125 -40,448,275 -78.21%
Total
 48,350,575 -163,379,125 -77.16%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IDFC First Bank
 595,779,625 76,129,200 782.59%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IDFCFIRSTB 25Nov2025 - 82.00 1.64 5,054,875
IDFCFIRSTB 25Nov2025 - 85.00 0.71 4,062,450
IDFCFIRSTB 25Nov2025 - 83.00 1.29 3,830,575
IDFCFIRSTB 25Nov2025 - 84.00 0.96 3,283,350
IDFCFIRSTB 25Nov2025 - 81.00 2.15 2,346,575
Most Active Puts
Puts Price Volumes
IDFCFIRSTB 25Nov2025 - 80.00 1.16 2,170,350
IDFCFIRSTB 25Nov2025 - 75.00 0.22 1,984,850
IDFCFIRSTB 25Nov2025 - 81.00 1.56 1,539,650
IDFCFIRSTB 25Nov2025 - 79.00 0.83 1,474,725
IDFCFIRSTB 25Nov2025 - 82.00 2.06 1,372,700

Fundamentals

Market Cap
69,752.43
* EPS (TTM)
1.70
* P/E
47.77
* 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 (%)
50.55
DELIVERY AVERAGES
3-Day 51.35%
5-Day 49.83%
8-Day 51.21%
* 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