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

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

IDFCFIRSTB 25Nov2025 CE 84.00

LIVE
NSE
Nov 04, 15:09

1.13

-0.36 (-24.16%)

BSE: 539437  |  NSE: IDFCFIRSTB  |  ISIN: INE092T01019
Open Price 1.49
High Price 1.49
Low Price 0.87
Prev. Close 1.49
Spot Price 81.13
Open Int PCR 0.56
Prev OI PCR 0.57
Bid Price 1.12
Bid Qty 102,025
Average Price 1.12
No. of Contracts Traded 2,276
Turnover (Rs. in lakhs) 17,968.75
Market Lot 9275
Open Interest 33,612,600
Open Int. Chg 983,150
Open Int. Chg % 3.01
Offer Price 1.14
Offer Qty 37,100

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 0.05 - - 9,275 -
12.50 - - - - 60.00 0.05 - - 166,950 -
14.65 - - - - 62.00 0.05 - - 333,900 -
- - - - - 63.00 0.05 - - 83,475 -
15.85 - - - - 64.00 0.05 - 9,275 194,775 -
17.50 - - 83,475 - 65.00 0.04 -0.01 176,225 1,168,650 -83,475
16.45 - - 18,550 - 66.00 0.05 - 64,925 908,950 -9,275
13.70 - - 46,375 - 67.00 0.05 - 64,925 1,075,900 -
11.35 - - 417,375 - 68.00 0.07 0.01 231,875 1,131,550 -129,850
12.40 -1.20 9,275 231,875 9,275 69.00 0.08 - 259,700 1,363,425 -55,650
11.25 -1.30 83,475 1,215,025 -55,650 70.00 0.09 - 380,275 4,016,075 27,825
10.30 -1.25 18,550 380,275 - 71.00 0.11 -0.01 389,550 1,159,375 37,100
9.02 -1.40 268,975 639,975 -27,825 72.00 0.13 -0.01 936,775 2,856,700 -46,375
8.08 -1.27 74,200 788,375 9,275 73.00 0.17 - 1,558,200 2,736,125 9,275
7.50 -1.00 417,375 964,600 -27,825 74.00 0.22 0.01 1,706,600 3,951,150 74,200
6.66 -0.89 1,057,350 4,405,625 -64,925 75.00 0.30 0.02 3,793,475 8,004,325 120,575
5.55 -0.91 426,650 1,344,875 74,200 76.00 0.41 0.05 1,465,450 3,394,650 296,800
4.90 -0.89 677,075 2,457,875 120,575 77.00 0.56 0.07 2,856,700 4,043,900 -389,550
4.10 -0.84 2,216,725 3,895,500 55,650 78.00 0.77 0.10 4,665,325 4,980,675 630,700
3.44 -0.75 2,049,775 3,190,600 222,600 79.00 1.06 0.17 7,688,975 5,453,700 1,548,925
2.83 -0.67 11,380,425 17,641,050 -1,567,475 80.00 1.43 0.23 10,211,775 10,183,950 -1,317,050
2.26 -0.62 8,078,525 5,351,675 983,150 81.00 1.86 0.30 7,549,850 3,366,825 435,925
1.82 -0.50 12,215,175 9,358,475 1,010,975 82.00 2.37 0.36 7,290,150 4,526,200 -398,825
1.43 -0.44 11,204,200 5,462,975 -37,100 83.00 3.03 0.50 2,448,600 1,975,575 -575,050
1.13 -0.36 21,109,900 33,612,600 983,150 84.00 3.75 0.60 1,586,025 1,252,125 157,675
0.86 -0.30 14,812,175 10,703,350 -1,372,700 85.00 4.40 0.58 1,317,050 1,048,075 83,475
0.65 -0.24 4,600,400 5,982,375 1,057,350 86.00 5.51 0.91 732,725 482,300 46,375
0.51 -0.18 1,947,750 1,363,425 918,225 87.00 6.52 -10.13 102,025 83,475 83,475
0.40 -0.14 3,097,850 6,928,425 176,225 88.00 7.16 0.81 463,750 964,600 92,750
0.30 -0.12 695,625 296,800 241,150 89.00 8.19 -10.36 157,675 102,025 102,025
0.24 -0.09 7,707,525 8,310,400 -139,125 90.00 8.84 0.95 306,075 1,020,250 74,200
0.14 -0.06 1,159,375 1,372,700 148,400 92.00 11.20 1.41 74,200 148,400 46,375

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 347,914,525 -5,815,425 -1.64%
Call
 126,464,625 2,717,575 2.20%
Put
 72,187,325 862,575 1.21%
Total
 546,566,475 -2,235,275 -0.41%
Change in Volumes
Current Vol Change % Chg
Future
 49,157,500 9,163,700 22.91%
Call
 105,308,350 -12,938,625 -10.94%
Put
 58,488,150 -3,784,200 -6.08%
Total
 212,954,000 -7,559,125 -3.43%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IDFC First Bank
 576,394,875 76,129,200 757.13%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IDFCFIRSTB 25Nov2025 - 84.00 1.13 21,109,900
IDFCFIRSTB 25Nov2025 - 85.00 0.86 14,812,175
IDFCFIRSTB 25Nov2025 - 82.00 1.82 12,215,175
IDFCFIRSTB 25Nov2025 - 80.00 2.83 11,380,425
IDFCFIRSTB 25Nov2025 - 83.00 1.43 11,204,200
Most Active Puts
Puts Price Volumes
IDFCFIRSTB 25Nov2025 - 80.00 1.43 10,211,775
IDFCFIRSTB 25Nov2025 - 79.00 1.06 7,688,975
IDFCFIRSTB 25Nov2025 - 81.00 1.86 7,549,850
IDFCFIRSTB 25Nov2025 - 82.00 2.37 7,290,150
IDFCFIRSTB 25Nov2025 - 78.00 0.77 4,665,325

Fundamentals

Market Cap
69,683.71
* EPS (TTM)
1.70
* P/E
47.72
* 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 (%)
52.61
DELIVERY AVERAGES
3-Day 49.34%
5-Day 51.43%
8-Day 50.10%
* 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