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 07, 15:15

82.23

0.96 (1.18%)

BSE: 539437  |  NSE: IDFCFIRSTB  |  ISIN: INE092T01019
Open Price 81.00
High Price 82.52
Low Price 79.60
Prev. Close 81.27
Spot Price 81.47
Open Int PCR 0.56
Prev OI PCR 0.54
Bid Price 82.17
Bid Qty 46,375
Average Price 80.68
No. of Contracts Traded 552
Turnover (Rs. in lakhs) 4,130.65
Market Lot 9275
Open Interest 18,243,925
Open Int. Chg 1,307,775
Open Int. Chg % 7.72
Offer Price 82.27
Offer Qty 9,275

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 0.10 - - 92,750 -
- - - - - 62.00 0.15 - - 9,275 -
12.30 1.10 18,550 64,925 - 70.00 0.27 -0.04 176,225 871,850 9,275
10.55 0.05 27,825 18,550 - 72.00 0.44 - 27,825 185,500 9,275
9.90 - - 9,275 - 73.00 0.46 - - 166,950 -
- - - - - 74.00 0.54 -0.15 194,775 343,175 92,750
7.80 0.80 27,825 166,950 -9,275 75.00 0.70 -0.14 129,850 315,350 -
5.65 -0.85 37,100 83,475 - 76.00 0.89 -0.30 18,550 435,925 -
4.60 -0.40 9,275 27,825 27,825 77.00 1.00 -0.29 74,200 102,025 74,200
4.80 0.25 37,100 102,025 27,825 78.00 - - - - -
4.41 0.71 287,525 1,233,575 - 80.00 2.01 -0.47 268,975 445,200 74,200
3.61 0.46 9,275 18,550 9,275 81.00 2.50 0.12 46,375 27,825 18,550
2.84 0.18 204,050 491,575 92,750 82.00 3.00 -0.65 27,825 37,100 18,550
2.00 -0.40 18,550 92,750 -9,275 83.00 3.51 -0.63 64,925 194,775 -9,275
- - - - - 84.00 5.65 1.53 18,550 111,300 18,550
1.98 0.27 426,650 1,242,850 148,400 85.00 4.49 -0.76 9,275 120,575 9,275
1.80 0.36 46,375 473,025 37,100 86.00 6.95 0.55 9,275 9,275 -
1.18 0.18 445,200 1,168,650 -176,225 88.00 6.40 - - 9,275 -
0.84 0.15 927,500 3,023,650 185,500 90.00 8.15 - - 9,275 -
- - - - - 92.00 10.45 -10.75 27,825 27,825 27,825

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 18,243,925 1,307,775 7.72%
Call
 8,217,650 333,900 4.24%
Put
 3,515,225 343,175 10.82%
Total
 29,976,800 1,984,850 7.09%
Change in Volumes
Current Vol Change % Chg
Future
 5,119,800 2,383,675 87.12%
Call
 2,522,800 1,446,900 134.48%
Put
 1,094,450 445,200 68.57%
Total
 8,737,050 4,275,775 95.84%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IDFC First Bank
 590,975,175 76,129,200 776.28%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IDFCFIRSTB 30Dec2025 - 90.00 0.84 927,500
IDFCFIRSTB 30Dec2025 - 88.00 1.18 445,200
IDFCFIRSTB 30Dec2025 - 85.00 1.98 426,650
IDFCFIRSTB 30Dec2025 - 80.00 4.41 287,525
IDFCFIRSTB 30Dec2025 - 82.00 2.84 204,050
Most Active Puts
Puts Price Volumes
IDFCFIRSTB 30Dec2025 - 80.00 2.01 268,975
IDFCFIRSTB 30Dec2025 - 74.00 0.54 194,775
IDFCFIRSTB 30Dec2025 - 70.00 0.27 176,225
IDFCFIRSTB 30Dec2025 - 75.00 0.70 129,850
IDFCFIRSTB 30Dec2025 - 77.00 1.00 74,200

Fundamentals

Market Cap
69,975.74
* EPS (TTM)
1.70
* P/E
47.92
* 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 (%)
51.14
DELIVERY AVERAGES
3-Day 49.10%
5-Day 50.58%
8-Day 50.57%
* 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