Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
50.35
Change Change %
-0.35 -0.69%

Updated:20 Apr, 2021, 14:59 PM IST

BSE
50.80
Change Change %
0.10 0.20%

Updated:20 Apr, 2021, 15:11 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE37.00
0.20 0.15 300.00% 50.15
Previous Close 0.05
Open 0.20
High 0.20
Low 0.20
Vol 38,000
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE48.00
4.80 1.00 26.32% 45.55
Previous Close 3.80
Open 4.80
High 4.80
Low 4.80
Vol 19,000
Open Interest (OI) 57,000
Change in OI 0
Bid Price 2.95
Offer Price 3.95
Bid Quantity 38,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE45.00
6.95 0.80 13.01% 43.40
Previous Close 6.15
Open 6.95
High 6.95
Low 6.95
Vol 38,000
Open Interest (OI) 57,000
Change in OI -19,000
Bid Price 5.40
Offer Price 5.80
Bid Quantity 76,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE61.00
8.90 0.90 11.25% 41.45
Previous Close 8.00
Open 8.90
High 8.90
Low 8.90
Vol 19,000
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 10.20
Offer Price 11.15
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE53.00
3.45 0.30 9.52% 46.90
Previous Close 3.15
Open 2.20
High 3.45
Low 1.95
Vol 7,22,000
Open Interest (OI) 19,76,000
Change in OI -95,000
Bid Price 3.25
Offer Price 3.40
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE60.00
10.10 0.75 8.02% 40.25
Previous Close 9.35
Open 8.20
High 10.10
Low 8.10
Vol 1,33,000
Open Interest (OI) 61,75,000
Change in OI -76,000
Bid Price 9.60
Offer Price 9.85
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE65.00
14.00 0.60 4.48% 36.35
Previous Close 13.40
Open 14.00
High 14.00
Low 14.00
Vol 19,000
Open Interest (OI) 7,79,000
Change in OI 0
Bid Price 14.40
Offer Price 15.05
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE55.00
4.85 0.20 4.30% 45.50
Previous Close 4.65
Open 3.55
High 4.85
Low 3.50
Vol 9,69,000
Open Interest (OI) 91,58,000
Change in OI 2,09,000
Bid Price 4.85
Offer Price 5.00
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE52.00
2.55 0.05 2.00% 47.80
Previous Close 2.50
Open 1.75
High 2.55
Low 1.50
Vol 35,72,000
Open Interest (OI) 38,38,000
Change in OI -76,000
Bid Price 2.50
Offer Price 2.65
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE54.00
4.00 0.05 1.27% 46.35
Previous Close 3.95
Open 3.00
High 4.00
Low 2.50
Vol 1,90,000
Open Interest (OI) 16,72,000
Change in OI -1,14,000
Bid Price 4.00
Offer Price 4.20
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE64.00
12.50 0.00 0.00% 37.85
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 13.20
Offer Price 14.05
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE66.00
0.10 0.00 0.00% 50.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 38,000
Open Interest (OI) 10,45,000
Change in OI 19,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,07,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE66.00
8.50 0.00 0.00% 41.85
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 14.00
Offer Price 17.10
Bid Quantity 57,000
Offer Quantity 3,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE71.00
0.05 0.00 0.00% 50.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 38,000
Open Interest (OI) 5,51,000
Change in OI -19,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE75.00
0.05 0.00 0.00% 50.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,70,000
Open Interest (OI) 37,05,000
Change in OI -76,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,74,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE35.00
0.05 0.00 0.00% 50.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,66,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE63.00
7.10 0.00 0.00% 43.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,09,000
Change in OI 0
Bid Price 12.20
Offer Price 13.00
Bid Quantity 19,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE39.00
0.10 0.00 0.00% 50.25
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 0.05
Offer Price 0.10
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE73.00
0.05 0.00 0.00% 50.30
Previous Close 0.05
Open 0.10
High 1.75
Low 0.05
Vol 2,85,000
Open Interest (OI) 3,23,000
Change in OI 38,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,000
Offer Quantity 5,70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE69.00
0.10 0.00 0.00% 50.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,04,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,33,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE67.00
0.05 0.00 0.00% 50.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,90,000
Open Interest (OI) 8,17,000
Change in OI -57,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 38,000
Offer Quantity 2,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE67.00
5.90 0.00 0.00% 44.45
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 14.95
Offer Price 18.85
Bid Quantity 57,000
Offer Quantity 3,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE47.00
4.20 0.00 0.00% 46.15
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 3.85
Offer Price 4.05
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE49.00
1.10 0.00 0.00% 49.25
Previous Close 1.10
Open 1.00
High 1.10
Low 0.60
Vol 20,90,000
Open Interest (OI) 22,23,000
Change in OI 1,71,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 1,33,000
Offer Quantity 1,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE68.00
0.10 0.00 0.00% 50.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,31,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,42,000
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE46.00
4.40 0.00 0.00% 45.95
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 4.65
Offer Price 5.00
Bid Quantity 38,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE32.00
0.05 0.00 0.00% 50.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE70.00
0.05 0.00 0.00% 50.30
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 4,18,000
Open Interest (OI) 1,14,00,000
Change in OI -3,42,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,15,000
Offer Quantity 18,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE70.00
12.00 0.00 0.00% 38.35
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 16.50
Offer Price 21.45
Bid Quantity 3,61,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE72.00
0.05 0.00 0.00% 50.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,66,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE74.00
0.05 0.00 0.00% 50.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,09,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE76.00
0.05 0.00 0.00% 50.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,28,000
Open Interest (OI) 20,33,000
Change in OI -2,28,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE62.00
10.80 0.00 0.00% 39.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,32,000
Change in OI 0
Bid Price 11.30
Offer Price 12.00
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE45.00
0.35 0.00 0.00% 50.00
Previous Close 0.35
Open 0.25
High 0.35
Low 0.15
Vol 74,86,000
Open Interest (OI) 65,55,000
Change in OI 57,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,09,000
Offer Quantity 6,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE50.00
1.50 0.00 0.00% 48.85
Previous Close 1.50
Open 1.00
High 1.50
Low 0.80
Vol 1,00,70,000
Open Interest (OI) 98,23,000
Change in OI 7,79,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 1,14,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE51.00
1.90 -0.05 -2.56% 48.45
Previous Close 1.95
Open 1.35
High 2.00
Low 1.10
Vol 17,67,000
Open Interest (OI) 13,11,000
Change in OI -1,33,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 57,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE48.00
0.80 -0.05 -5.88% 49.55
Previous Close 0.85
Open 0.55
High 0.80
Low 0.40
Vol 27,17,000
Open Interest (OI) 18,24,000
Change in OI -38,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 76,000
Offer Quantity 1,71,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE47.00
0.60 -0.05 -7.69% 49.75
Previous Close 0.65
Open 0.45
High 0.60
Low 0.35
Vol 16,15,000
Open Interest (OI) 24,13,000
Change in OI 2,85,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,14,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE49.00
2.65 -0.35 -11.67% 47.70
Previous Close 3.00
Open 3.95
High 3.95
Low 2.65
Vol 1,14,000
Open Interest (OI) 95,000
Change in OI -19,000
Bid Price 2.35
Offer Price 2.65
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE59.00
7.05 -1.25 -15.06% 43.30
Previous Close 8.30
Open 7.05
High 7.05
Low 7.05
Vol 19,000
Open Interest (OI) 7,98,000
Change in OI -19,000
Bid Price 8.50
Offer Price 8.80
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE57.00
5.75 -1.05 -15.44% 44.60
Previous Close 6.80
Open 5.40
High 5.75
Low 5.35
Vol 76,000
Open Interest (OI) 30,78,000
Change in OI -19,000
Bid Price 6.50
Offer Price 6.90
Bid Quantity 76,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE58.00
6.20 -1.20 -16.22% 44.15
Previous Close 7.40
Open 6.20
High 6.20
Low 6.20
Vol 19,000
Open Interest (OI) 27,17,000
Change in OI 0
Bid Price 7.65
Offer Price 7.85
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE50.00
1.95 -0.40 -17.02% 48.40
Previous Close 2.35
Open 3.10
High 3.15
Low 1.85
Vol 45,41,000
Open Interest (OI) 29,64,000
Change in OI -2,85,000
Bid Price 1.90
Offer Price 1.95
Bid Quantity 76,000
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE46.00
0.40 -0.10 -20.00% 49.95
Previous Close 0.50
Open 0.35
High 0.45
Low 0.25
Vol 9,50,000
Open Interest (OI) 10,26,000
Change in OI -19,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 76,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE44.00
0.20 -0.05 -20.00% 50.15
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 95,000
Open Interest (OI) 3,04,000
Change in OI 19,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,14,000
Offer Quantity 1,90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE51.00
1.40 -0.40 -22.22% 48.95
Previous Close 1.80
Open 2.35
High 2.45
Low 1.35
Vol 29,64,000
Open Interest (OI) 14,63,000
Change in OI 76,000
Bid Price 1.40
Offer Price 1.45
Bid Quantity 19,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE56.00
4.30 -1.40 -24.56% 46.05
Previous Close 5.70
Open 4.30
High 4.30
Low 4.30
Vol 19,000
Open Interest (OI) 19,00,000
Change in OI 19,000
Bid Price 5.65
Offer Price 6.05
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE42.00
0.15 -0.05 -25.00% 50.20
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 1,14,000
Open Interest (OI) 6,08,000
Change in OI -19,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 95,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE52.00
1.05 -0.35 -25.00% 49.30
Previous Close 1.40
Open 1.75
High 1.90
Low 1.00
Vol 98,42,000
Open Interest (OI) 31,73,000
Change in OI -4,56,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 1,52,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE60.00
0.15 -0.05 -25.00% 50.20
Previous Close 0.20
Open 0.20
High 0.25
Low 0.10
Vol 1,14,95,000
Open Interest (OI) 2,35,22,000
Change in OI -7,79,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 48,45,000
Offer Quantity 18,81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE55.00
0.40 -0.15 -27.27% 49.95
Previous Close 0.55
Open 0.75
High 0.80
Low 0.35
Vol 3,60,81,000
Open Interest (OI) 98,23,000
Change in OI -10,83,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 18,62,000
Offer Quantity 17,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE57.00
0.25 -0.10 -28.57% 50.10
Previous Close 0.35
Open 0.45
High 0.50
Low 0.25
Vol 39,52,000
Open Interest (OI) 48,64,000
Change in OI 76,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,09,000
Offer Quantity 11,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE53.00
0.75 -0.30 -28.57% 49.60
Previous Close 1.05
Open 1.45
High 1.45
Low 0.75
Vol 72,20,000
Open Interest (OI) 21,66,000
Change in OI 2,85,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 3,61,000
Offer Quantity 1,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE54.00
0.55 -0.25 -31.25% 49.80
Previous Close 0.80
Open 0.90
High 1.00
Low 0.50
Vol 44,84,000
Open Interest (OI) 16,53,000
Change in OI -3,61,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,23,000
Offer Quantity 1,71,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE63.00
0.10 -0.05 -33.33% 50.25
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 3,99,000
Open Interest (OI) 19,38,000
Change in OI -38,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,26,000
Offer Quantity 1,71,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE40.00
0.10 -0.05 -33.33% 50.25
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 1,71,000
Open Interest (OI) 20,71,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,90,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE61.00
0.10 -0.05 -33.33% 50.25
Previous Close 0.15
Open 0.20
High 0.25
Low 0.10
Vol 7,22,000
Open Interest (OI) 27,55,000
Change in OI 1,52,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 76,000
Offer Quantity 2,66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE56.00
0.30 -0.15 -33.33% 50.05
Previous Close 0.45
Open 0.60
High 0.60
Low 0.30
Vol 55,29,000
Open Interest (OI) 28,31,000
Change in OI 1,33,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,71,000
Offer Quantity 1,90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE62.00
0.10 -0.05 -33.33% 50.25
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 7,22,000
Open Interest (OI) 31,54,000
Change in OI -1,33,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 11,02,000
Offer Quantity 4,94,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE59.00
0.15 -0.10 -40.00% 50.20
Previous Close 0.25
Open 0.30
High 0.30
Low 0.15
Vol 19,95,000
Open Interest (OI) 42,37,000
Change in OI -3,80,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,14,000
Offer Quantity 4,18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE43.00
0.15 -0.10 -40.00% 50.20
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 1,52,000
Open Interest (OI) 1,33,000
Change in OI 38,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,14,000
Offer Quantity 2,09,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE65.00
0.05 -0.05 -50.00% 50.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 9,69,000
Open Interest (OI) 1,25,59,000
Change in OI -2,28,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 22,04,000
Offer Quantity 15,58,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE64.00
0.05 -0.05 -50.00% 50.30
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 2,85,000
Open Interest (OI) 51,68,000
Change in OI -1,33,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,04,000
Offer Quantity 3,42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE58.00
0.15 -0.15 -50.00% 50.20
Previous Close 0.30
Open 0.35
High 0.40
Low 0.15
Vol 49,97,000
Open Interest (OI) 74,67,000
Change in OI 19,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 9,88,000
Offer Quantity 7,22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE41.00
0.10 -0.10 -50.00% 50.25
Previous Close 0.20
Open 0.10
High 1.10
Low 0.05
Vol 6,65,000
Open Interest (OI) 5,13,000
Change in OI -38,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 19,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE38.00
0.05 -0.10 -66.67% 50.30
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 19,000
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE65.00
14.00 6.50 86.67% 36.35
Previous Close 7.50
Open 14.00
High 14.00
Low 14.00
Vol 19,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 13.45
Offer Price 16.35
Bid Quantity 57,000
Offer Quantity 3,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE50.00
3.20 0.20 6.67% 47.15
Previous Close 3.00
Open 2.50
High 3.20
Low 2.30
Vol 4,94,000
Open Interest (OI) 18,43,000
Change in OI 1,90,000
Bid Price 3.20
Offer Price 3.40
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE55.00
5.05 0.00 0.00% 45.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,66,000
Change in OI 0
Bid Price 5.05
Offer Price 11.00
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE58.00
5.25 0.00 0.00% 45.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,18,000
Change in OI 0
Bid Price 5.35
Offer Price 11.45
Bid Quantity 3,61,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE62.00
1.85 0.00 0.00% 48.50
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 0.65
Offer Price 0.95
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE57.00
5.00 0.00 0.00% 45.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,90,000
Change in OI 0
Bid Price 4.20
Offer Price 10.90
Bid Quantity 3,61,000
Offer Quantity 3,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE56.00
5.00 0.00 0.00% 45.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,37,000
Change in OI 0
Bid Price 3.15
Offer Price 11.35
Bid Quantity 3,61,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE50.00
3.85 -0.15 -3.75% 46.50
Previous Close 4.00
Open 4.10
High 4.15
Low 3.85
Vol 1,71,000
Open Interest (OI) 3,04,000
Change in OI 95,000
Bid Price 3.55
Offer Price 3.80
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE45.00
1.25 -0.05 -3.85% 49.10
Previous Close 1.30
Open 1.00
High 1.25
Low 0.90
Vol 2,85,000
Open Interest (OI) 3,61,000
Change in OI 2,09,000
Bid Price 1.00
Offer Price 1.45
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE60.00
1.00 -0.05 -4.76% 49.35
Previous Close 1.05
Open 1.10
High 1.35
Low 1.00
Vol 8,55,000
Open Interest (OI) 19,19,000
Change in OI 3,42,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 19,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE55.00
1.90 -0.20 -9.52% 48.45
Previous Close 2.10
Open 2.30
High 2.50
Low 1.90
Vol 10,45,000
Open Interest (OI) 12,54,000
Change in OI 3,80,000
Bid Price 1.85
Offer Price 2.00
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE58.00
1.45 -0.20 -12.12% 48.90
Previous Close 1.65
Open 1.50
High 1.50
Low 1.45
Vol 38,000
Open Interest (OI) 95,000
Change in OI -38,000
Bid Price 1.05
Offer Price 1.60
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE65.00
0.50 -0.10 -16.67% 49.85
Previous Close 0.60
Open 0.60
High 0.60
Low 0.50
Vol 2,09,000
Open Interest (OI) 10,45,000
Change in OI 57,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE75.00
0.25 -0.05 -16.67% 50.10
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 57,000
Open Interest (OI) 4,18,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE40.00
0.40 -0.10 -20.00% 49.95
Previous Close 0.50
Open 0.30
High 0.40
Low 0.30
Vol 95,000
Open Interest (OI) 57,000
Change in OI 38,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE70.00
0.25 -0.20 -44.44% 50.10
Previous Close 0.45
Open 0.35
High 0.35
Low 0.25
Vol 95,000
Open Interest (OI) 4,18,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 76,000
Offer Quantity 19,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com