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 27, 15:24

81.08

0.15 (0.19%)

BSE: 539437  |  NSE: IDFCFIRSTB  |  ISIN: INE092T01019
Open Price 81.06
High Price 81.69
Low Price 80.24
Prev. Close 80.93
Spot Price 80.50
Open Int PCR 0.74
Prev OI PCR 0.77
Bid Price 81.06
Bid Qty 18,550
Rollover % 5.24%
Average Price 80.89
No. of Contracts Traded 5,284
Turnover (Rs. in lakhs) 39,643.46
Market Lot 9275
Open Interest 344,185,975
Open Int. Chg 6,353,375
Open Int. Chg % 1.88
Offer Price 81.11
Offer Qty 9,275
Rollover Cost 0.60

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 -
13.00 -0.10 46,375 46,375 - 68.00 0.05 - 565,775 1,586,025 -259,700
11.00 -0.09 46,375 742,000 - 70.00 0.07 -0.02 871,850 2,754,675 92,750
- - - - - 71.00 0.09 -0.03 83,475 584,325 92,750
9.10 -0.10 37,100 231,875 -18,550 72.00 0.11 -0.04 1,150,100 5,546,450 584,325
8.17 1.13 250,425 213,325 64,925 73.00 0.15 -0.05 2,114,700 2,532,075 881,125
7.09 -0.22 204,050 231,875 55,650 74.00 0.22 -0.05 1,279,950 5,221,825 -111,300
6.33 0.03 408,100 2,346,575 - 75.00 0.32 -0.05 1,957,025 6,065,850 -222,600
5.37 -0.16 268,975 343,175 27,825 76.00 0.43 -0.08 769,825 3,960,425 333,900
4.56 -0.28 148,400 565,775 -27,825 77.00 0.62 -0.07 2,578,450 5,268,200 1,010,975
3.79 -0.09 751,275 2,550,625 -74,200 78.00 0.87 -0.06 2,522,800 4,823,000 -250,425
3.13 -0.10 1,224,300 1,873,550 -64,925 79.00 1.16 -0.10 3,598,700 3,236,975 -27,825
2.55 -0.08 16,806,300 16,861,950 -955,325 80.00 1.56 -0.09 6,307,000 12,307,925 -222,600
2.05 -0.05 11,408,250 5,620,650 306,075 81.00 1.98 -0.14 5,258,925 4,006,800 296,800
1.56 -0.10 7,364,350 6,715,100 213,325 82.00 2.60 -0.08 3,478,125 1,548,925 -83,475
1.25 -0.04 6,084,400 4,090,275 1,938,475 83.00 3.18 -0.10 621,425 547,225 46,375
0.92 -0.08 3,255,525 3,023,650 250,425 84.00 3.97 0.04 129,850 788,375 -37,100
0.71 -0.04 9,599,625 15,229,550 2,235,275 85.00 4.55 -0.16 398,825 1,539,650 102,025
0.54 -0.02 1,122,275 3,932,600 296,800 86.00 5.55 - - 296,800 -
0.40 -0.02 2,040,500 2,652,650 -398,825 87.00 8.60 - - 18,550 -
0.29 -0.03 667,800 1,938,475 -27,825 88.00 7.13 - - 241,150 -
0.21 -0.03 1,521,100 1,530,375 621,425 89.00 - - - - -
0.16 -0.02 3,969,700 11,167,100 677,075 90.00 9.15 0.04 463,750 677,075 296,800
0.08 -0.02 1,780,800 4,739,525 1,094,450 92.00 11.19 0.23 74,200 380,275 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 344,185,975 6,353,375 1.88%
Call
 86,647,050 6,214,250 7.73%
Put
 64,099,525 2,522,800 4.10%
Total
 494,932,550 15,090,425 3.14%
Change in Volumes
Current Vol Change % Chg
Future
 49,009,100 5,667,025 13.08%
Call
 69,006,000 -14,413,350 -17.28%
Put
 34,224,750 -17,158,750 -33.39%
Total
 152,239,850 -25,905,075 -14.54%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IDFC First Bank
 515,068,575 76,129,200 676.57%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IDFCFIRSTB 30Dec2025 - 80.00 2.55 16,806,300
IDFCFIRSTB 30Dec2025 - 81.00 2.05 11,408,250
IDFCFIRSTB 30Dec2025 - 85.00 0.71 9,599,625
IDFCFIRSTB 30Dec2025 - 82.00 1.56 7,364,350
IDFCFIRSTB 30Dec2025 - 83.00 1.25 6,084,400
Most Active Puts
Puts Price Volumes
IDFCFIRSTB 30Dec2025 - 80.00 1.56 6,307,000
IDFCFIRSTB 30Dec2025 - 81.00 1.98 5,258,925
IDFCFIRSTB 30Dec2025 - 79.00 1.16 3,598,700
IDFCFIRSTB 30Dec2025 - 82.00 2.60 3,478,125
IDFCFIRSTB 30Dec2025 - 77.00 0.62 2,578,450

Fundamentals

Market Cap
69,174.39
* EPS (TTM)
1.70
* P/E
47.35
* 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 (%)
47.80
DELIVERY AVERAGES
3-Day 59.42%
5-Day 54.91%
8-Day 53.29%
* 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