Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
18.85
Change Change %
0.00 0.00%

Updated:22 May, 2020, 15:59 PM IST

BSE
18.85
Change Change %
-0.05 -0.26%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE16.00
0.15 0.05 50.00% 18.70
Previous Close 0.10
Open 0.15
High 0.20
Low 0.10
Vol 3,12,000
Open Interest (OI) 3,36,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE21.00
0.30 0.05 20.00% 18.55
Previous Close 0.25
Open 0.30
High 0.40
Low 0.20
Vol 11,88,000
Open Interest (OI) 17,40,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,92,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE17.00
0.30 0.05 20.00% 18.55
Previous Close 0.25
Open 0.30
High 0.40
Low 0.20
Vol 7,20,000
Open Interest (OI) 8,04,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE18.00
1.15 0.10 9.52% 17.70
Previous Close 1.05
Open 1.30
High 1.30
Low 0.95
Vol 1,32,000
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 0.85
Offer Price 4.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE10.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE21.00
2.75 0.00 0.00% 16.10
Previous Close 2.75
Open 2.40
High 2.85
Low 2.40
Vol 72,000
Open Interest (OI) 5,88,000
Change in OI 0
Bid Price 2.20
Offer Price 2.90
Bid Quantity 12,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE20.00
1.70 0.00 0.00% 17.15
Previous Close 1.70
Open 1.75
High 1.95
Low 1.50
Vol 3,36,000
Open Interest (OI) 21,60,000
Change in OI 0
Bid Price 1.65
Offer Price 1.85
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE23.00
0.15 0.00 0.00% 18.70
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 3,24,000
Open Interest (OI) 21,60,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,88,000
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE23.00
4.65 0.00 0.00% 14.20
Previous Close 4.65
Open 4.65
High 4.65
Low 4.65
Vol 12,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 3.65
Offer Price 4.65
Bid Quantity 2,76,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE35.00
0.05 0.00 0.00% 18.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,32,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE35.00
13.10 0.00 0.00% 5.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 14.75
Offer Price 18.05
Bid Quantity 2,76,000
Offer Quantity 2,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE39.00
0.05 0.00 0.00% 18.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE39.00
16.60 0.00 0.00% 2.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 18.45
Offer Price 22.30
Bid Quantity 2,76,000
Offer Quantity 2,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE40.00
0.05 0.00 0.00% 18.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE40.00
20.45 0.00 0.00% 1.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 21.05
Offer Price 23.30
Bid Quantity 12,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE42.00
0.30 0.00 0.00% 18.55
Previous Close 0.30
Open 0.05
High 0.30
Low 0.05
Vol 24,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE57.00
34.60 0.00 0.00% 15.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 33.60
Offer Price 0.00
Bid Quantity 2,76,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE30.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 48,000
Open Interest (OI) 19,08,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE30.00
11.70 0.00 0.00% 7.15
Previous Close 11.70
Open 11.70
High 11.70
Low 11.70
Vol 12,000
Open Interest (OI) 2,04,000
Change in OI 0
Bid Price 10.15
Offer Price 12.00
Bid Quantity 2,76,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE14.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE31.00
0.10 0.00 0.00% 18.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 12,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE31.00
12.70 0.00 0.00% 6.15
Previous Close 12.70
Open 12.70
High 12.70
Low 12.70
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 11.10
Offer Price 13.75
Bid Quantity 2,76,000
Offer Quantity 2,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE13.00
0.10 0.00 0.00% 18.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE9.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE41.00
0.25 0.00 0.00% 18.60
Previous Close 0.25
Open 0.05
High 0.25
Low 0.05
Vol 24,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE25.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.10
High 0.15
Low 0.05
Vol 3,60,000
Open Interest (OI) 30,72,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,28,000
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE25.00
6.60 0.00 0.00% 12.25
Previous Close 6.60
Open 6.60
High 6.60
Low 6.60
Vol 12,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 6.00
Offer Price 6.65
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE32.00
0.05 0.00 0.00% 18.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE29.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,000
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE15.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 25,32,000
Open Interest (OI) 31,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE26.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,04,000
Open Interest (OI) 5,16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE26.00
4.80 0.00 0.00% 14.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 7.05
Offer Price 7.65
Bid Quantity 84,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE28.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 96,000
Open Interest (OI) 3,72,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE17.00
2.70 0.00 0.00% 16.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 1.35
Offer Price 2.40
Bid Quantity 60,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE45.00
0.10 0.00 0.00% 18.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE45.00
24.20 0.00 0.00% 5.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 26.05
Offer Price 30.00
Bid Quantity 12,000
Offer Quantity 2,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE43.00
23.90 0.00 0.00% 5.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 21.00
Offer Price 27.95
Bid Quantity 2,76,000
Offer Quantity 2,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE18.00
0.55 0.00 0.00% 18.30
Previous Close 0.55
Open 0.55
High 0.70
Low 0.45
Vol 19,80,000
Open Interest (OI) 20,16,000
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE22.00
3.85 0.00 0.00% 15.00
Previous Close 3.85
Open 4.20
High 4.20
Low 3.65
Vol 60,000
Open Interest (OI) 6,60,000
Change in OI 0
Bid Price 3.05
Offer Price 4.00
Bid Quantity 12,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE27.00
0.05 0.00 0.00% 18.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,52,000
Open Interest (OI) 3,48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE27.00
3.45 0.00 0.00% 15.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 8.05
Offer Price 8.70
Bid Quantity 36,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE24.00
0.10 0.00 0.00% 18.75
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 2,28,000
Open Interest (OI) 11,76,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 10,08,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE24.00
4.55 0.00 0.00% 14.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 5.05
Offer Price 5.70
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE38.00
0.05 0.00 0.00% 18.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE50.00
2.00 0.00 0.00% 16.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE50.00
28.00 0.00 0.00% 9.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 31.05
Offer Price 34.90
Bid Quantity 12,000
Offer Quantity 2,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
PE19.00
0.95 -0.05 -5.00% 17.90
Previous Close 1.00
Open 1.05
High 1.30
Low 0.85
Vol 11,40,000
Open Interest (OI) 16,20,000
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE19.00
0.65 -0.05 -7.14% 18.20
Previous Close 0.70
Open 0.80
High 0.95
Low 0.55
Vol 31,80,000
Open Interest (OI) 20,52,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 60,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE20.00
0.35 -0.10 -22.22% 18.50
Previous Close 0.45
Open 0.45
High 0.60
Low 0.30
Vol 38,04,000
Open Interest (OI) 40,44,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 48,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
28-05-2020
OPTSTK
CE22.00
0.15 -0.05 -25.00% 18.70
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 9,12,000
Open Interest (OI) 41,40,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 84,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE15.00
4.20 0.30 7.69% 14.65
Previous Close 3.90
Open 4.00
High 4.20
Low 3.55
Vol 36,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 3.60
Offer Price 4.20
Bid Quantity 24,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE18.00
1.55 0.05 3.33% 17.30
Previous Close 1.50
Open 1.35
High 1.65
Low 1.30
Vol 4,32,000
Open Interest (OI) 4,92,000
Change in OI 0
Bid Price 1.45
Offer Price 1.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE19.00
1.75 0.05 2.94% 17.10
Previous Close 1.70
Open 1.40
High 1.75
Low 1.40
Vol 4,92,000
Open Interest (OI) 7,68,000
Change in OI 0
Bid Price 1.55
Offer Price 1.75
Bid Quantity 24,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE32.00
0.10 0.00 0.00% 18.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 36,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE10.00
8.65 0.00 0.00% 10.20
Previous Close 8.65
Open 8.65
High 8.65
Low 8.65
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 7.95
Offer Price 8.80
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE10.00
0.10 0.00 0.00% 18.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 12,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE21.00
0.95 0.00 0.00% 17.90
Previous Close 0.95
Open 1.05
High 1.05
Low 0.75
Vol 3,60,000
Open Interest (OI) 3,60,000
Change in OI 0
Bid Price 0.85
Offer Price 1.00
Bid Quantity 24,000
Offer Quantity 2,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE20.00
1.25 0.00 0.00% 17.60
Previous Close 1.25
Open 1.30
High 1.40
Low 1.05
Vol 8,28,000
Open Interest (OI) 8,88,000
Change in OI 0
Bid Price 1.25
Offer Price 1.30
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE20.00
2.70 0.00 0.00% 16.15
Previous Close 2.70
Open 2.45
High 2.80
Low 2.45
Vol 1,32,000
Open Interest (OI) 3,72,000
Change in OI 0
Bid Price 2.55
Offer Price 3.15
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE15.00
0.45 0.00 0.00% 18.40
Previous Close 0.45
Open 0.50
High 0.60
Low 0.45
Vol 3,12,000
Open Interest (OI) 2,88,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 24,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE34.00
0.15 0.00 0.00% 18.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE16.00
0.70 0.00 0.00% 18.15
Previous Close 0.70
Open 0.70
High 0.75
Low 0.70
Vol 60,000
Open Interest (OI) 3,84,000
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 48,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE23.00
0.60 0.00 0.00% 18.25
Previous Close 0.60
Open 0.60
High 0.65
Low 0.50
Vol 4,08,000
Open Interest (OI) 3,72,000
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE26.00
0.65 0.00 0.00% 18.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE30.00
0.15 0.00 0.00% 18.70
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 36,000
Open Interest (OI) 3,12,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,04,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE30.00
11.75 0.00 0.00% 7.10
Previous Close 11.75
Open 11.70
High 11.75
Low 11.70
Vol 24,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 11.50
Offer Price 11.95
Bid Quantity 84,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE18.00
2.05 0.00 0.00% 16.80
Previous Close 2.05
Open 2.25
High 2.25
Low 1.85
Vol 1,20,000
Open Interest (OI) 84,000
Change in OI 0
Bid Price 1.75
Offer Price 2.30
Bid Quantity 12,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE24.00
0.45 0.00 0.00% 18.40
Previous Close 0.45
Open 0.45
High 0.45
Low 0.45
Vol 48,000
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE24.00
5.50 0.00 0.00% 13.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 5.65
Offer Price 6.25
Bid Quantity 1,44,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE22.00
0.80 0.00 0.00% 18.05
Previous Close 0.80
Open 0.90
High 0.90
Low 0.65
Vol 3,60,000
Open Interest (OI) 3,12,000
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE11.00
0.35 0.00 0.00% 18.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
CE25.00
0.35 0.00 0.00% 18.50
Previous Close 0.35
Open 0.50
High 0.50
Low 0.30
Vol 4,32,000
Open Interest (OI) 5,52,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 48,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE19.00
2.05 -0.05 -2.38% 16.80
Previous Close 2.10
Open 1.85
High 2.30
Low 1.85
Vol 96,000
Open Interest (OI) 4,20,000
Change in OI 0
Bid Price 1.75
Offer Price 2.25
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
25-06-2020
OPTSTK
PE17.00
1.00 -0.05 -4.76% 17.85
Previous Close 1.05
Open 0.85
High 1.20
Low 0.80
Vol 2,40,000
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 72,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
30-07-2020
OPTSTK
PE21.00
3.00 0.00 0.00% 15.85
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
30-07-2020
OPTSTK
PE20.00
3.05 0.00 0.00% 15.80
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
30-07-2020
OPTSTK
PE15.00
1.05 0.00 0.00% 17.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 0.20
Offer Price 4.00
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
30-07-2020
OPTSTK
CE10.00
8.60 0.00 0.00% 10.25
Previous Close 8.60
Open 8.60
High 8.60
Low 8.60
Vol 19,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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