Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- IDFC First Bank Ltd.
- F&O
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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
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.