IDFCFIRSTB 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 29, 10:20

85.17

0.09 (0.11%)

BSE: 539437 | NSE: IDFCFIRSTB | ISIN: INE092T01019

Open Price	85.25
High Price	85.57
Low Price	85.06
Prev. Close	85.08
Spot Price	84.54
Open Int PCR	0.74
Prev OI PCR	0.75
Bid Price	85.18
Bid Qty	9,275
Rollover %	82.51%

Average Price	85.29
No. of Contracts Traded	1,669
Turnover (Rs. in lakhs)	13,202.87
Market Lot	9275
Open Interest	60,751,250
Open Int. Chg	-53,757,900
Open Int. Chg %	-46.95
Offer Price	85.21
Offer Qty	9,275
Rollover Cost	0.51

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	56.00	-	-	-	-	-
-	-	-	-	-	60.00	0.01	-	-	166,950	-
-	-	-	-	-	62.00	0.02	-	-	37,100	-
16.85	-	-	408,100	-	68.00	0.01	-	-	677,075	-
15.06	-	-	1,085,175	-74,200	70.00	0.01	-	-	2,467,150	-
14.25	-	-	46,375	-	71.00	0.01	-	-	361,725	-
13.15	-	-	166,950	-	72.00	0.01	-0.01	537,950	2,123,975	-268,975
12.80	-	-	519,400	-	73.00	0.01	-	361,725	946,050	-361,725
11.19	-	-	463,750	-	74.00	0.01	-0.01	231,875	2,003,400	-1,159,375
10.32	0.27	129,850	881,125	-306,075	75.00	0.01	-	102,025	2,059,050	-500,850
9.03	-0.02	-	343,175	-9,275	76.00	0.02	0.01	55,650	2,123,975	-46,375
8.09	0.04	-	621,425	-27,825	77.00	0.01	-0.01	83,475	2,133,250	-27,825
7.25	0.16	157,675	2,216,725	-296,800	78.00	0.01	-0.01	120,575	4,108,825	-704,900
6.35	0.18	9,275	1,094,450	-231,875	79.00	0.01	-0.02	213,325	3,969,700	-417,375
5.32	0.21	157,675	4,878,650	-593,600	80.00	0.02	-0.02	1,233,575	10,248,875	-4,090,275
4.30	0.21	74,200	2,244,550	-157,675	81.00	0.01	-0.02	389,550	2,615,550	-259,700
3.30	0.21	259,700	3,635,800	-816,200	82.00	0.02	-0.02	584,325	5,082,700	-946,050
2.20	0.07	908,950	1,966,300	-1,159,375	83.00	0.03	-0.04	1,484,000	3,645,075	-482,300
1.25	0.02	519,400	2,411,500	-473,025	84.00	0.08	-0.10	2,893,800	3,682,175	-1,094,450
0.47	-0.04	3,774,925	6,140,050	-2,021,950	85.00	0.33	-0.13	2,300,200	2,597,000	-704,900
0.17	-0.04	4,897,200	5,824,700	-1,335,600	86.00	1.00	-0.16	139,125	1,279,950	-148,400
0.04	-0.02	2,532,075	5,936,000	-751,275	87.00	1.73	-0.28	9,275	361,725	-9,275
0.02	-	834,750	9,525,425	-408,100	88.00	2.96	-	-	2,810,325	-9,275
0.02	0.01	306,075	3,088,575	-185,500	89.00	3.74	-	-	27,825	-
0.01	-	677,075	6,362,650	-3,366,825	90.00	4.78	-0.19	185,500	389,550	-185,500
0.02	-	-	760,550	-	91.00	5.67	-	-	-	-
0.01	-	231,875	6,084,400	-482,300	92.00	6.75	-	-	324,625	-18,550
0.01	-	-	111,300	9,275	94.00	8.60	-	-	111,300	-9,275
-	-	-	-	-	96.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	60,751,250	-53,757,900	-46.95%
Call	66,817,100	-12,688,200	-15.96%
Put	56,354,900	-11,445,350	-16.88%
Total	183,923,250	-77,891,450	-29.75%

	Current OI	Change	% Chg
Future	278,101,600	50,734,250	22.31%
Call	55,510,875	9,952,075	21.84%
Put	34,632,850	8,681,400	33.45%
Total	368,245,325	69,367,725	23.21%

	Current OI	Change	% Chg
Future	8,523,725	779,100	10.06%
Call	482,300	148,400	44.44%
Put	92,750	9,275	11.11%
Total	9,098,775	936,775	11.48%

Change in Volumes

	Current Vol	Change	% Chg
Future	15,479,975	-77,613,200	-83.37%
Call	15,470,700	-55,176,975	-78.10%
Put	10,925,950	-39,168,325	-78.19%
Total	41,876,625	-171,958,500	-80.42%

	Current Vol	Change	% Chg
Future	15,006,950	-76,045,725	-83.52%
Call	8,171,275	-15,016,225	-64.76%
Put	4,962,125	-9,070,950	-64.64%
Total	28,140,350	-100,132,900	-78.06%

	Current Vol	Change	% Chg
Future	287,525	-2,346,575	-89.08%
Call	9,275	-37,100	-80.00%
Put	27,825	9,275	50.00%
Total	324,625	-2,374,400	-87.97%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
IDFC First Bank	561,267,350	76,129,200	737.26%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
IDFCFIRSTB 30Dec2025 - 86.00	0.17	4,897,200
IDFCFIRSTB 30Dec2025 - 85.00	0.47	3,774,925
IDFCFIRSTB 30Dec2025 - 87.00	0.04	2,532,075
IDFCFIRSTB 30Dec2025 - 83.00	2.20	908,950
IDFCFIRSTB 30Dec2025 - 88.00	0.02	834,750

Most Active Puts

Puts	Price	Volumes
IDFCFIRSTB 30Dec2025 - 84.00	0.08	2,893,800
IDFCFIRSTB 30Dec2025 - 85.00	0.33	2,300,200
IDFCFIRSTB 30Dec2025 - 83.00	0.03	1,484,000
IDFCFIRSTB 30Dec2025 - 80.00	0.02	1,233,575
IDFCFIRSTB 30Dec2025 - 82.00	0.02	584,325