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

Stock

Expiry Date

SEARCH FUTURES

IDFCFIRSTB 30Dec2025

LIVE
NSE
Nov 28, 15:10

80.68

-0.40 (-0.49%)

BSE: 539437  |  NSE: IDFCFIRSTB  |  ISIN: INE092T01019
Open Price 81.02
High Price 81.20
Low Price 80.44
Prev. Close 81.08
Spot Price 80.13
Open Int PCR 0.67
Prev OI PCR 0.74
Bid Price 80.68
Bid Qty 27,825
Rollover % 5.28%
Average Price 80.71
No. of Contracts Traded 1,910
Turnover (Rs. in lakhs) 14,297.98
Market Lot 9275
Open Interest 345,577,225
Open Int. Chg 1,391,250
Open Int. Chg % 0.40
Offer Price 80.70
Offer Qty 27,825
Rollover Cost 0.37

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 - - - - -
- - - - - 60.00 0.01 - - 102,025 -
- - - - - 62.00 0.02 - 64,925 120,575 55,650
12.60 -0.40 18,550 55,650 9,275 68.00 0.04 -0.01 417,375 1,205,750 -380,275
10.75 -0.25 92,750 760,550 18,550 70.00 0.06 -0.01 1,205,750 2,921,625 166,950
- - - - - 71.00 0.08 - 417,375 584,325 -
8.67 -0.43 27,825 250,425 18,550 72.00 0.11 0.01 213,325 5,527,900 -18,550
8.29 0.10 - 213,325 - 73.00 0.15 0.01 324,625 2,643,375 111,300
6.87 -0.37 83,475 250,425 18,550 74.00 0.23 0.02 918,225 5,704,125 482,300
5.98 -0.44 83,475 2,346,575 - 75.00 0.34 0.03 899,675 6,121,500 55,650
5.05 -0.53 166,950 380,275 37,100 76.00 0.50 0.08 426,650 4,081,000 120,575
4.33 -0.42 18,550 575,050 9,275 77.00 0.69 0.07 1,075,900 5,639,200 371,000
3.63 -0.36 639,975 2,550,625 - 78.00 0.95 0.12 1,400,525 4,832,275 9,275
2.99 -0.24 881,125 1,901,375 27,825 79.00 1.23 0.10 3,051,475 3,570,875 333,900
2.42 -0.17 9,785,125 17,038,175 176,225 80.00 1.65 0.12 5,833,975 10,647,700 -1,660,225
1.92 -0.13 8,078,525 7,262,325 1,641,675 81.00 2.14 0.19 3,700,725 4,034,625 27,825
1.50 -0.11 4,609,675 6,835,675 120,575 82.00 2.82 0.29 1,391,250 1,604,575 55,650
1.13 -0.10 3,116,400 3,969,700 -120,575 83.00 3.35 0.24 139,125 537,950 -9,275
0.86 -0.08 1,298,500 3,209,150 185,500 84.00 3.77 -0.04 - 788,375 -
0.66 -0.06 6,427,575 16,759,925 1,530,375 85.00 4.92 0.33 148,400 1,548,925 9,275
0.47 -0.09 602,875 4,053,175 120,575 86.00 5.55 - - 296,800 -
0.35 -0.06 2,504,250 4,090,275 1,437,625 87.00 8.60 - - 18,550 -
0.24 -0.08 2,476,425 3,255,525 1,317,050 88.00 7.47 0.34 83,475 250,425 9,275
0.18 -0.03 343,175 1,586,025 55,650 89.00 - - - - -
0.12 -0.04 2,244,550 11,732,875 565,775 90.00 8.97 -0.11 - 677,075 -
0.07 -0.01 2,253,825 5,796,875 1,057,350 92.00 11.53 0.34 64,925 315,350 -64,925

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 345,577,225 1,391,250 0.40%
Call
 94,873,975 8,226,925 9.49%
Put
 63,774,900 -324,625 -0.51%
Total
 504,226,100 9,293,550 1.88%
Change in Volumes
Current Vol Change % Chg
Future
 17,715,250 -31,293,850 -63.85%
Call
 45,753,575 -23,252,425 -33.70%
Put
 21,777,700 -12,447,050 -36.37%
Total
 85,246,525 -66,993,325 -44.01%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IDFC First Bank
 524,686,750 76,129,200 689.21%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IDFCFIRSTB 30Dec2025 - 80.00 2.42 9,785,125
IDFCFIRSTB 30Dec2025 - 81.00 1.92 8,078,525
IDFCFIRSTB 30Dec2025 - 85.00 0.66 6,427,575
IDFCFIRSTB 30Dec2025 - 82.00 1.50 4,609,675
IDFCFIRSTB 30Dec2025 - 83.00 1.13 3,116,400
Most Active Puts
Puts Price Volumes
IDFCFIRSTB 30Dec2025 - 80.00 1.65 5,833,975
IDFCFIRSTB 30Dec2025 - 81.00 2.14 3,700,725
IDFCFIRSTB 30Dec2025 - 79.00 1.23 3,051,475
IDFCFIRSTB 30Dec2025 - 78.00 0.95 1,400,525
IDFCFIRSTB 30Dec2025 - 82.00 2.82 1,391,250

Fundamentals

Market Cap
68,856.44
* EPS (TTM)
1.70
* P/E
47.14
* 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 (%)
53.99
DELIVERY AVERAGES
3-Day 50.62%
5-Day 57.09%
8-Day 54.93%
* 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