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

Stock

Expiry Date

SEARCH FUTURES

IDFCFIRSTB 27Jan2026

LIVE
NSE
Dec 31, 15:30

85.52

0.37 (0.43%)

BSE: 539437  |  NSE: IDFCFIRSTB  |  ISIN: INE092T01019
Open Price 85.06
High Price 86.56
Low Price 84.75
Prev. Close 85.15
Spot Price 85.61
Open Int PCR 0.65
Prev OI PCR 0.63
Bid Price 85.51
Bid Qty 9,275
Rollover % 3.37%
Average Price 85.94
No. of Contracts Traded 5,116
Turnover (Rs. in lakhs) 40,779.30
Market Lot 9275
Open Interest 310,035,425
Open Int. Chg -1,307,775
Open Int. Chg % -0.42
Offer Price 85.79
Offer Qty 37,100
Rollover Cost 0.64

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
- - - - - 64.00 - - - - -
- - - - - 68.00 - - - - -
15.40 0.20 185,500 176,225 - 70.00 0.04 -0.02 510,125 973,875 129,850
14.10 1.60 9,275 27,825 - 72.00 0.05 -0.03 37,100 185,500 9,275
10.00 - - 9,275 - 73.00 0.11 - - 148,400 -
11.90 - - 64,925 - 74.00 0.12 - - 222,600 -
11.47 0.97 55,650 1,576,750 - 75.00 0.10 -0.02 1,521,100 1,706,600 519,400
10.24 - - 241,150 - 76.00 0.12 -0.04 537,950 1,734,425 -18,550
8.15 - - 268,975 - 77.00 0.16 -0.05 2,151,800 4,730,250 -732,725
8.55 1.16 55,650 834,750 - 78.00 0.22 -0.07 1,808,625 1,354,150 185,500
7.10 1.10 120,575 83,475 27,825 79.00 0.31 -0.09 973,875 1,038,800 -111,300
6.10 0.36 482,300 2,123,975 37,100 80.00 0.42 -0.10 4,906,475 6,928,425 18,550
5.37 0.40 166,950 361,725 - 81.00 0.58 -0.14 2,541,350 2,402,225 -83,475
4.43 0.33 1,752,975 2,346,575 881,125 82.00 0.79 -0.14 3,978,975 4,442,725 9,275
3.80 0.25 426,650 806,925 -37,100 83.00 1.04 -0.19 3,376,100 1,882,825 194,775
3.07 0.27 1,270,675 1,576,750 -18,550 84.00 1.40 -0.22 3,403,925 2,689,750 714,175
2.47 0.19 12,780,950 11,361,875 -1,150,100 85.00 1.81 -0.28 12,354,300 9,451,225 936,775
1.96 0.12 11,909,100 5,778,325 1,465,450 86.00 2.36 -0.25 4,442,725 4,081,000 1,623,125
1.55 0.07 10,369,450 5,342,400 1,873,550 87.00 2.86 -0.54 1,307,775 621,425 380,275
1.23 0.08 11,018,700 4,303,600 157,675 88.00 3.49 -0.34 380,275 296,800 83,475
0.92 0.02 3,598,700 2,059,050 55,650 89.00 4.64 - - 27,825 -
0.71 0.01 16,824,850 20,507,025 -1,465,450 90.00 4.92 -0.56 2,504,250 3,672,900 1,882,825
0.57 0.04 1,576,750 1,363,425 37,100 91.00 5.85 - - 18,550 -
0.40 0.01 3,329,725 4,489,100 1,085,175 92.00 7.58 - - 194,775 -
0.30 -0.57 2,142,525 1,502,550 1,502,550 93.00 - - - - -
0.23 - 3,580,150 4,285,050 936,775 94.00 8.25 -6.60 18,550 - -
0.14 -0.01 2,912,350 2,763,950 751,275 96.00 10.40 -0.50 37,100 157,675 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 310,035,425 -1,307,775 -0.42%
Call
 74,255,650 6,140,050 9.01%
Put
 48,962,725 5,741,225 13.28%
Total
 433,253,800 10,573,500 2.50%
Change in Volumes
Current Vol Change % Chg
Future
 47,450,900 47,450,900 0.00%
Call
 84,569,450 84,569,450 0.00%
Put
 46,792,375 46,792,375 0.00%
Total
 178,812,725 178,812,725 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
IDFC First Bank
 445,227,825

Open Interest Analysis

Most Active Calls
Calls Price Volumes
IDFCFIRSTB 27Jan2026 - 90.00 0.71 16,824,850
IDFCFIRSTB 27Jan2026 - 85.00 2.47 12,780,950
IDFCFIRSTB 27Jan2026 - 86.00 1.96 11,909,100
IDFCFIRSTB 27Jan2026 - 88.00 1.23 11,018,700
IDFCFIRSTB 27Jan2026 - 87.00 1.55 10,369,450
Most Active Puts
Puts Price Volumes
IDFCFIRSTB 27Jan2026 - 85.00 1.81 12,354,300
IDFCFIRSTB 27Jan2026 - 80.00 0.42 4,906,475
IDFCFIRSTB 27Jan2026 - 86.00 2.36 4,442,725
IDFCFIRSTB 27Jan2026 - 82.00 0.79 3,978,975
IDFCFIRSTB 27Jan2026 - 84.00 1.40 3,403,925

Fundamentals

Market Cap
73,587.69
* EPS (TTM)
1.70
* P/E
50.36
* 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 (%)
73.77
DELIVERY AVERAGES
3-Day 68.79%
5-Day 66.65%
8-Day 65.78%
* 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