IDFCFIRSTB 30Dec2025 CE 85.00

LIVE

NSE

Dec 19, 15:05

1.02

0.23 (29.11%)

BSE: 539437 | NSE: IDFCFIRSTB | ISIN: INE092T01019

Open Price	0.83
High Price	1.23
Low Price	0.70
Prev. Close	0.79
Spot Price	84.68
Open Int PCR	0.73
Prev OI PCR	0.74
Bid Price	1.02
Bid Qty	46,375

Average Price	0.97
No. of Contracts Traded	4,865
Turnover (Rs. in lakhs)	38,792.14
Market Lot	9275
Open Interest	19,319,825
Open Int. Chg	816,200
Open Int. Chg %	4.41
Offer Price	1.04
Offer Qty	18,550

	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	-
14.45	-	-	408,100	-	68.00	0.02	-	-	769,825	-
14.25	0.70	9,275	834,750	-	70.00	0.03	0.01	83,475	2,838,150	-
13.50	0.72	92,750	46,375	-9,275	71.00	0.04	-	-	482,300	-
12.16	0.26	241,150	185,500	-111,300	72.00	0.01	-0.02	241,150	4,442,725	-37,100
11.50	0.40	64,925	519,400	-27,825	73.00	0.03	-0.01	102,025	1,855,000	-74,200
10.49	1.04	74,200	537,950	18,550	74.00	0.02	-0.02	1,103,725	3,774,925	-602,875
9.46	0.64	333,900	1,864,275	-83,475	75.00	0.03	-0.02	1,196,475	4,183,025	-695,625
8.80	0.40	64,925	435,925	9,275	76.00	0.05	-0.01	908,950	2,773,225	-445,200
7.50	0.51	37,100	686,350	-9,275	77.00	0.06	-0.01	1,317,050	3,719,275	-380,275
6.80	0.91	296,800	3,153,500	-83,475	78.00	0.06	-0.04	2,411,500	5,444,425	-398,825
5.87	0.91	129,850	2,086,875	-92,750	79.00	0.10	-0.04	2,411,500	6,399,750	-333,900
4.55	0.47	3,978,975	8,644,300	-1,456,175	80.00	0.15	-0.09	6,956,250	17,511,200	862,575
3.69	0.46	454,475	3,329,725	-102,025	81.00	0.21	-0.16	3,923,325	4,693,150	268,975
3.05	0.66	2,151,800	6,223,525	-371,000	82.00	0.31	-0.27	6,242,075	7,800,275	1,075,900
2.23	0.47	5,648,475	6,436,850	-732,725	83.00	0.53	-0.38	17,492,650	4,563,300	-5,620,650
1.56	0.34	19,403,300	9,200,800	-1,994,125	84.00	0.84	-0.54	17,576,125	8,273,300	3,914,050
1.02	0.23	45,122,875	19,319,825	816,200	85.00	1.36	-0.58	6,909,875	6,724,375	1,604,575
0.63	0.11	13,161,225	6,464,675	46,375	86.00	1.95	-0.79	602,875	760,550	241,150
0.39	0.07	9,275,000	7,095,375	-380,275	87.00	2.80	-0.76	435,925	463,750	-74,200
0.23	0.03	5,759,775	6,937,700	779,100	88.00	3.72	-0.69	74,200	278,250	9,275
0.14	0.01	2,504,250	3,570,875	-408,100	89.00	4.84	-0.49	55,650	27,825	-
0.10	-	10,276,700	12,252,275	278,250	90.00	5.50	-0.97	333,900	946,050	-46,375
0.09	0.02	9,275	426,650	55,650	91.00	-	-	-	-	-
0.05	-0.01	2,597,000	8,078,525	102,025	92.00	7.26	-0.94	27,825	371,000	-
0.04	0.01	74,200	259,700	55,650	94.00	9.40	-1.00	9,275	55,650	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	293,006,525	-8,254,750	-2.74%
Call	108,999,800	-3,700,725	-3.28%
Put	89,355,350	-732,725	-0.81%
Total	491,361,675	-12,688,200	-2.52%

	Current OI	Change	% Chg
Future	59,462,025	6,622,350	12.53%
Call	24,411,800	6,251,350	34.42%
Put	8,514,450	1,205,750	16.50%
Total	92,388,275	14,079,450	17.98%

	Current OI	Change	% Chg
Future	4,702,425	296,800	6.74%
Call	157,675	0	0.00%
Put	64,925	9,275	16.67%
Total	4,925,025	306,075	6.63%

Change in Volumes

	Current Vol	Change	% Chg
Future	42,498,050	1,335,600	3.24%
Call	121,762,200	11,398,975	10.33%
Put	70,415,800	12,205,900	20.97%
Total	234,676,050	24,940,475	11.89%

	Current Vol	Change	% Chg
Future	15,303,750	1,493,275	10.81%
Call	16,166,325	9,599,625	146.19%
Put	2,884,525	-408,100	-12.39%
Total	34,354,600	10,684,800	45.14%

	Current Vol	Change	% Chg
Future	1,196,475	148,400	14.16%
Call	0	0	0.00%
Put	9,275	9,275	0.00%
Total	1,205,750	157,675	15.04%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
IDFC First Bank	588,674,975	76,129,200	773.26%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
IDFCFIRSTB 30Dec2025 - 85.00	1.02	45,122,875
IDFCFIRSTB 30Dec2025 - 84.00	1.56	19,403,300
IDFCFIRSTB 30Dec2025 - 86.00	0.63	13,161,225
IDFCFIRSTB 30Dec2025 - 90.00	0.10	10,276,700
IDFCFIRSTB 30Dec2025 - 87.00	0.39	9,275,000

Most Active Puts

Puts	Price	Volumes
IDFCFIRSTB 30Dec2025 - 84.00	0.84	17,576,125
IDFCFIRSTB 30Dec2025 - 83.00	0.53	17,492,650
IDFCFIRSTB 30Dec2025 - 80.00	0.15	6,956,250
IDFCFIRSTB 30Dec2025 - 85.00	1.36	6,909,875
IDFCFIRSTB 30Dec2025 - 82.00	0.31	6,242,075