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

Stock

Expiry Date

SEARCH FUTURES

IDFCFIRSTB 27Jan2026

LIVE
NSE
Dec 19, 15:09

85.29

0.90 (1.07%)

BSE: 539437  |  NSE: IDFCFIRSTB  |  ISIN: INE092T01019
Open Price 84.79
High Price 85.53
Low Price 84.21
Prev. Close 84.39
Spot Price 84.68
Open Int PCR 0.73
Prev OI PCR 0.74
Bid Price 85.23
Bid Qty 9,275
Average Price 84.92
No. of Contracts Traded 1,650
Turnover (Rs. in lakhs) 12,995.94
Market Lot 9275
Open Interest 59,462,025
Open Int. Chg 6,622,350
Open Int. Chg % 12.53
Offer Price 85.29
Offer Qty 18,550

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 - - - - -
10.10 - - 27,825 - 70.00 0.16 - - 537,950 -
13.40 0.40 18,550 9,275 -18,550 72.00 0.58 - - 64,925 27,825
10.00 - - 9,275 - 73.00 0.28 - - 9,275 -
10.75 - - 46,375 - 74.00 0.79 - - 18,550 -
10.55 0.99 296,800 658,525 231,875 75.00 0.25 -0.07 259,700 806,925 157,675
9.35 0.35 18,550 222,600 18,550 76.00 0.34 -0.06 27,825 398,825 -18,550
7.50 - - 37,100 - 77.00 0.53 -0.08 9,275 37,100 -
7.30 - - 64,925 - 78.00 0.47 -0.17 92,750 287,525 64,925
6.60 0.15 18,550 27,825 - 79.00 0.64 -0.18 74,200 361,725 -27,825
5.82 0.36 435,925 1,075,900 -74,200 80.00 0.82 -0.22 862,575 2,550,625 389,550
5.20 0.40 9,275 296,800 9,275 81.00 1.00 -0.25 120,575 268,975 27,825
4.53 0.63 324,625 1,177,925 74,200 82.00 1.32 -0.22 120,575 593,600 37,100
3.92 0.36 139,125 166,950 9,275 83.00 1.69 -0.38 120,575 537,950 27,825
3.27 0.37 222,600 333,900 46,375 84.00 2.00 -0.45 333,900 500,850 231,875
2.75 0.26 2,059,050 5,175,450 528,675 85.00 2.59 -0.48 704,900 1,233,575 204,050
2.40 0.31 408,100 528,675 92,750 86.00 3.10 -1.00 9,275 18,550 -
1.88 0.28 111,300 352,450 55,650 87.00 3.60 -0.80 18,550 27,825 -9,275
1.51 0.11 296,800 352,450 111,300 88.00 4.35 -5.80 9,275 9,275 9,275
1.28 0.15 46,375 148,400 37,100 89.00 - - - - -
0.99 0.10 9,803,675 10,378,725 4,006,800 90.00 5.75 -0.06 64,925 120,575 37,100
- - - - - 91.00 - - - - -
0.65 0.09 1,613,850 2,782,500 806,925 92.00 7.06 -0.98 55,650 129,850 46,375
0.40 -0.03 343,175 537,950 315,350 94.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 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%
Change in Volumes
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%

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 27Jan2026 - 90.00 0.99 9,803,675
IDFCFIRSTB 27Jan2026 - 85.00 2.75 2,059,050
IDFCFIRSTB 27Jan2026 - 92.00 0.65 1,613,850
IDFCFIRSTB 27Jan2026 - 80.00 5.82 435,925
IDFCFIRSTB 27Jan2026 - 86.00 2.40 408,100
Most Active Puts
Puts Price Volumes
IDFCFIRSTB 27Jan2026 - 80.00 0.82 862,575
IDFCFIRSTB 27Jan2026 - 85.00 2.59 704,900
IDFCFIRSTB 27Jan2026 - 84.00 2.00 333,900
IDFCFIRSTB 27Jan2026 - 75.00 0.25 259,700
IDFCFIRSTB 27Jan2026 - 81.00 1.00 120,575

Fundamentals

Market Cap
72,781.55
* EPS (TTM)
1.70
* P/E
49.81
* 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 (%)
60.16
DELIVERY AVERAGES
3-Day 63.50%
5-Day 59.96%
8-Day 57.24%
* 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