NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
30.60
Change Change %
0.05 0.16%

Updated:30 Oct, 2020, 15:59 PM IST
BSE
30.65
Change Change %
0.05 0.16%

Updated:30 Oct, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE29.00 		2.80 0.45 19.15% 27.80
Previous Close 2.35
Open 2.80
High 2.80
Low 2.80
Vol 19,000
Open Interest (OI) 57,000
Change in OI 0
Bid Price 2.10
Offer Price 2.95
Bid Quantity 38,000
Offer Quantity 19,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE28.00 		3.25 0.20 6.56% 27.35
Previous Close 3.05
Open 3.55
High 3.55
Low 2.95
Vol 2,85,000
Open Interest (OI) 1,90,000
Change in OI 38,000
Bid Price 3.30
Offer Price 3.50
Bid Quantity 57,000
Offer Quantity 19,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE30.00 		2.10 0.05 2.44% 28.50
Previous Close 2.05
Open 2.20
High 2.45
Low 1.80
Vol 23,18,000
Open Interest (OI) 24,89,000
Change in OI 7,03,000
Bid Price 2.10
Offer Price 2.15
Bid Quantity 19,000
Offer Quantity 57,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE32.00 		1.20 0.00 0.00% 29.40
Previous Close 1.20
Open 1.20
High 1.45
Low 1.05
Vol 41,04,000
Open Interest (OI) 44,65,000
Change in OI 3,61,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 76,000
Offer Quantity 95,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE34.00 		4.00 0.00 0.00% 26.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,000
Change in OI 0
Bid Price 1.60
Offer Price 5.70
Bid Quantity 38,000
Offer Quantity 4,37,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE35.00 		0.50 0.00 0.00% 30.10
Previous Close 0.50
Open 0.55
High 0.60
Low 0.40
Vol 38,38,000
Open Interest (OI) 33,25,000
Change in OI 7,22,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,28,000
Offer Quantity 1,33,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE35.00 		5.20 0.00 0.00% 25.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,75,000
Change in OI 0
Bid Price 3.50
Offer Price 4.95
Bid Quantity 19,000
Offer Quantity 19,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE39.00 		0.15 0.00 0.00% 30.45
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 1,14,000
Open Interest (OI) 6,46,000
Change in OI 95,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,18,000
Offer Quantity 1,71,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE39.00 		8.80 0.00 0.00% 21.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,000
Change in OI 0
Bid Price 7.15
Offer Price 10.15
Bid Quantity 95,000
Offer Quantity 95,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE36.00 		0.35 0.00 0.00% 30.25
Previous Close 0.35
Open 0.40
High 0.45
Low 0.30
Vol 11,97,000
Open Interest (OI) 10,26,000
Change in OI 5,13,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 19,000
Offer Quantity 1,14,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE37.00 		0.25 0.00 0.00% 30.35
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 4,37,000
Open Interest (OI) 9,50,000
Change in OI 57,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 95,000
Offer Quantity 95,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE37.00 		7.00 0.00 0.00% 23.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,000
Change in OI 0
Bid Price 5.15
Offer Price 8.25
Bid Quantity 95,000
Offer Quantity 95,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE38.00 		0.20 0.00 0.00% 30.40
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 2,28,000
Open Interest (OI) 6,46,000
Change in OI 57,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,52,000
Offer Quantity 1,33,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE22.00 		0.10 0.00 0.00% 30.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 19,000
Offer Quantity 19,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE31.00 		1.55 -0.05 -3.13% 29.05
Previous Close 1.60
Open 1.70
High 1.90
Low 1.35
Vol 31,73,000
Open Interest (OI) 22,04,000
Change in OI 5,89,000
Bid Price 1.55
Offer Price 1.65
Bid Quantity 38,000
Offer Quantity 1,14,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE33.00 		3.10 -0.15 -4.62% 27.50
Previous Close 3.25
Open 3.10
High 3.10
Low 3.10
Vol 38,000
Open Interest (OI) 4,37,000
Change in OI 0
Bid Price 2.95
Offer Price 3.35
Bid Quantity 57,000
Offer Quantity 57,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE33.00 		0.90 -0.05 -5.26% 29.70
Previous Close 0.95
Open 1.00
High 1.10
Low 0.75
Vol 27,17,000
Open Interest (OI) 17,29,000
Change in OI 2,85,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 95,000
Offer Quantity 38,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
CE34.00 		0.65 -0.05 -7.14% 29.95
Previous Close 0.70
Open 0.75
High 0.80
Low 0.55
Vol 26,79,000
Open Interest (OI) 13,87,000
Change in OI 7,22,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,71,000
Offer Quantity 1,33,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE31.00 		1.90 -0.15 -7.32% 28.70
Previous Close 2.05
Open 1.95
High 2.30
Low 1.60
Vol 7,22,000
Open Interest (OI) 12,73,000
Change in OI 57,000
Bid Price 1.85
Offer Price 1.95
Bid Quantity 38,000
Offer Quantity 38,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE32.00 		2.55 -0.30 -10.53% 28.05
Previous Close 2.85
Open 2.45
High 2.95
Low 2.15
Vol 3,42,000
Open Interest (OI) 8,74,000
Change in OI 95,000
Bid Price 2.35
Offer Price 2.55
Bid Quantity 19,000
Offer Quantity 19,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE26.00 		0.35 -0.05 -12.50% 30.25
Previous Close 0.40
Open 0.30
High 0.40
Low 0.25
Vol 3,80,000
Open Interest (OI) 6,27,000
Change in OI 1,33,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 57,000
Offer Quantity 57,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE28.00 		0.70 -0.10 -12.50% 29.90
Previous Close 0.80
Open 0.65
High 0.85
Low 0.55
Vol 13,11,000
Open Interest (OI) 15,96,000
Change in OI 1,90,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,14,000
Offer Quantity 38,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE30.00 		1.35 -0.20 -12.90% 29.25
Previous Close 1.55
Open 1.50
High 1.75
Low 1.15
Vol 16,53,000
Open Interest (OI) 28,31,000
Change in OI 76,000
Bid Price 1.35
Offer Price 1.40
Bid Quantity 38,000
Offer Quantity 38,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE29.00 		1.00 -0.15 -13.04% 29.60
Previous Close 1.15
Open 1.05
High 1.30
Low 0.90
Vol 5,70,000
Open Interest (OI) 10,83,000
Change in OI 1,33,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 95,000
Offer Quantity 38,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE27.00 		0.45 -0.10 -18.18% 30.15
Previous Close 0.55
Open 0.65
High 0.65
Low 0.40
Vol 9,31,000
Open Interest (OI) 7,79,000
Change in OI 38,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 38,000
Offer Quantity 38,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE25.00 		0.20 -0.10 -33.33% 30.40
Previous Close 0.30
Open 0.20
High 0.25
Low 0.15
Vol 10,07,000
Open Interest (OI) 8,74,000
Change in OI 3,61,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,99,000
Offer Quantity 19,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
26-11-2020		 OPTSTK
PE20.00 		0.05 -0.20 -80.00% 30.55
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 19,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,09,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
31-12-2020		 OPTSTK
PE30.00 		2.70 0.75 38.46% 27.90
Previous Close 1.95
Open 2.70
High 2.70
Low 2.70
Vol 19,000
Open Interest (OI) 76,000
Change in OI 0
Bid Price 1.50
Offer Price 2.50
Bid Quantity 19,000
Offer Quantity 38,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
31-12-2020		 OPTSTK
CE32.00 		2.00 0.00 0.00% 28.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,000
Change in OI 0
Bid Price 1.50
Offer Price 2.00
Bid Quantity 19,000
Offer Quantity 19,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
31-12-2020		 OPTSTK
PE26.00 		0.40 0.00 0.00% 30.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 3.45
Bid Quantity 38,000
Offer Quantity 19,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
31-12-2020		 OPTSTK
CE36.00 		0.90 -0.15 -14.29% 29.70
Previous Close 1.05
Open 0.90
High 0.90
Low 0.90
Vol 19,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.65
Offer Price 1.10
Bid Quantity 19,000
Offer Quantity 19,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IDFCFIRSTB
31-12-2020		 OPTSTK
PE24.00 		0.20 -1.65 -89.19% 30.40
Previous Close 1.85
Open 0.20
High 0.20
Low 0.20
Vol 3,80,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 19,000
Offer Quantity 19,000
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for IDFC First Bank Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for IDFC First Bank Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

IDFC First Bank


Announcements

Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com