Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
50.65
Change Change %
-0.05 -0.10%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
50.60
Change Change %
-0.10 -0.20%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE51.00
1.80 0.05 2.86% 48.85
Previous Close 1.75
Open 1.35
High 2.00
Low 1.10
Vol 19,19,000
Open Interest (OI) 13,11,000
Change in OI 0
Bid Price 1.75
Offer Price 1.85
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE55.00
4.70 0.10 2.17% 45.95
Previous Close 4.60
Open 3.55
High 4.85
Low 3.50
Vol 10,07,000
Open Interest (OI) 91,77,000
Change in OI 0
Bid Price 4.60
Offer Price 4.70
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE58.00
7.45 0.05 0.68% 43.20
Previous Close 7.40
Open 6.20
High 7.45
Low 6.20
Vol 76,000
Open Interest (OI) 26,79,000
Change in OI 0
Bid Price 7.30
Offer Price 7.50
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE65.00
14.00 0.00 0.00% 36.65
Previous Close 14.00
Open 14.00
High 14.00
Low 14.00
Vol 19,000
Open Interest (OI) 7,60,000
Change in OI 0
Bid Price 14.05
Offer Price 14.80
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE64.00
0.05 0.00 0.00% 50.60
Previous Close 0.05
Open 0.15
High 0.15
Low 0.05
Vol 4,75,000
Open Interest (OI) 52,82,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 38,000
Offer Quantity 2,85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE64.00
12.50 0.00 0.00% 38.15
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 13.05
Offer Price 13.80
Bid Quantity 57,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE66.00
0.10 0.00 0.00% 50.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,71,000
Open Interest (OI) 10,26,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,17,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE66.00
8.50 0.00 0.00% 42.15
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 13.65
Offer Price 17.05
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE71.00
0.05 0.00 0.00% 50.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 57,000
Open Interest (OI) 5,51,000
Change in OI 0
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
PE59.00
7.05 0.00 0.00% 43.60
Previous Close 7.05
Open 7.05
High 7.05
Low 7.05
Vol 19,000
Open Interest (OI) 7,98,000
Change in OI 0
Bid Price 8.10
Offer Price 8.45
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE75.00
0.05 0.00 0.00% 50.60
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 0
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% 50.60
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
CE63.00
0.10 0.00 0.00% 50.55
Previous Close 0.10
Open 0.15
High 0.20
Low 0.10
Vol 4,37,000
Open Interest (OI) 19,19,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,31,000
Offer Quantity 1,71,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE63.00
12.45 0.00 0.00% 38.20
Previous Close 12.45
Open 12.45
High 12.45
Low 12.45
Vol 19,000
Open Interest (OI) 1,90,000
Change in OI 0
Bid Price 12.05
Offer Price 12.80
Bid Quantity 57,000
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% 50.55
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% 50.60
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 0
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
PE40.00
0.15 0.00 0.00% 50.50
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 2,85,000
Open Interest (OI) 20,14,000
Change in OI 0
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
PE61.00
8.90 0.00 0.00% 41.75
Previous Close 8.90
Open 8.90
High 8.90
Low 8.90
Vol 19,000
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 10.00
Offer Price 10.90
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE69.00
0.10 0.00 0.00% 50.55
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% 50.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,09,000
Open Interest (OI) 7,98,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,000
Offer Quantity 3,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE67.00
5.90 0.00 0.00% 44.75
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 17.95
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE42.00
0.20 0.00 0.00% 50.45
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 1,71,000
Open Interest (OI) 5,89,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE47.00
4.20 0.00 0.00% 46.45
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 2.85
Offer Price 4.40
Bid Quantity 76,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE47.00
0.50 0.00 0.00% 50.15
Previous Close 0.50
Open 0.45
High 0.60
Low 0.35
Vol 18,81,000
Open Interest (OI) 23,56,000
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 38,000
Offer Quantity 1,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE49.00
2.65 0.00 0.00% 48.00
Previous Close 2.65
Open 3.95
High 3.95
Low 2.65
Vol 1,14,000
Open Interest (OI) 76,000
Change in OI 0
Bid Price 2.35
Offer Price 2.90
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE37.00
0.20 0.00 0.00% 50.45
Previous Close 0.20
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
CE57.00
0.20 0.00 0.00% 50.45
Previous Close 0.20
Open 0.45
High 0.50
Low 0.20
Vol 43,32,000
Open Interest (OI) 49,97,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,66,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE57.00
5.75 0.00 0.00% 44.90
Previous Close 5.75
Open 5.40
High 5.75
Low 5.35
Vol 76,000
Open Interest (OI) 30,78,000
Change in OI 0
Bid Price 6.25
Offer Price 6.55
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE41.00
0.10 0.00 0.00% 50.55
Previous Close 0.10
Open 0.10
High 1.10
Low 0.05
Vol 6,84,000
Open Interest (OI) 4,75,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE68.00
0.10 0.00 0.00% 50.55
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% 46.25
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 4.90
Offer Price 5.50
Bid Quantity 19,000
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% 50.60
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% 50.60
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 8,55,000
Open Interest (OI) 1,15,14,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,45,000
Offer Quantity 19,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE70.00
12.00 0.00 0.00% 38.65
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 21.05
Bid Quantity 3,61,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE51.00
1.55 0.00 0.00% 49.10
Previous Close 1.55
Open 2.35
High 2.45
Low 1.35
Vol 34,77,000
Open Interest (OI) 14,82,000
Change in OI 0
Bid Price 1.45
Offer Price 1.55
Bid Quantity 76,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE72.00
0.05 0.00 0.00% 50.60
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
PE53.00
3.00 0.00 0.00% 47.65
Previous Close 3.00
Open 2.20
High 3.45
Low 1.95
Vol 7,41,000
Open Interest (OI) 19,76,000
Change in OI 0
Bid Price 2.95
Offer Price 3.10
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE56.00
4.30 0.00 0.00% 46.35
Previous Close 4.30
Open 4.30
High 4.30
Low 4.30
Vol 19,000
Open Interest (OI) 19,00,000
Change in OI 0
Bid Price 5.30
Offer Price 5.65
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE74.00
0.05 0.00 0.00% 50.60
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
CE48.00
4.80 0.00 0.00% 45.85
Previous Close 4.80
Open 4.80
High 4.80
Low 4.80
Vol 19,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 3.25
Offer Price 3.65
Bid Quantity 19,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE76.00
0.05 0.00 0.00% 50.60
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 0
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
PE44.00
0.20 0.00 0.00% 50.45
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 2,85,000
Open Interest (OI) 3,99,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 57,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE54.00
0.60 0.00 0.00% 50.05
Previous Close 0.60
Open 0.90
High 1.00
Low 0.50
Vol 51,30,000
Open Interest (OI) 17,29,000
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,52,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE54.00
3.85 0.00 0.00% 46.80
Previous Close 3.85
Open 3.00
High 4.00
Low 2.50
Vol 2,09,000
Open Interest (OI) 16,53,000
Change in OI 0
Bid Price 3.45
Offer Price 3.90
Bid Quantity 1,14,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE60.00
0.15 0.00 0.00% 50.50
Previous Close 0.15
Open 0.20
High 0.25
Low 0.10
Vol 1,22,17,000
Open Interest (OI) 2,35,98,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 34,39,000
Offer Quantity 12,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE60.00
9.60 0.00 0.00% 41.05
Previous Close 9.60
Open 8.20
High 10.10
Low 8.10
Vol 1,52,000
Open Interest (OI) 61,18,000
Change in OI 0
Bid Price 9.20
Offer Price 9.50
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE62.00
0.10 0.00 0.00% 50.55
Previous Close 0.10
Open 0.15
High 0.20
Low 0.10
Vol 7,22,000
Open Interest (OI) 31,73,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,07,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE62.00
10.80 0.00 0.00% 39.85
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 11.05
Offer Price 11.75
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE45.00
6.95 0.00 0.00% 43.70
Previous Close 6.95
Open 6.95
High 6.95
Low 6.95
Vol 38,000
Open Interest (OI) 57,000
Change in OI 0
Bid Price 5.60
Offer Price 6.15
Bid Quantity 76,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE45.00
0.30 0.00 0.00% 50.35
Previous Close 0.30
Open 0.25
High 0.35
Low 0.15
Vol 82,84,000
Open Interest (OI) 66,69,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,90,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE43.00
0.20 0.00 0.00% 50.45
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 2,28,000
Open Interest (OI) 1,71,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 19,000
Offer Quantity 1,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE38.00
0.05 0.00 0.00% 50.60
Previous Close 0.05
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 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE50.00
2.05 0.00 0.00% 48.60
Previous Close 2.05
Open 3.10
High 3.15
Low 1.85
Vol 53,39,000
Open Interest (OI) 29,83,000
Change in OI 0
Bid Price 2.00
Offer Price 2.10
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE50.00
1.35 0.00 0.00% 49.30
Previous Close 1.35
Open 1.00
High 1.50
Low 0.80
Vol 1,11,91,000
Open Interest (OI) 95,57,000
Change in OI 0
Bid Price 1.30
Offer Price 1.35
Bid Quantity 19,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE52.00
2.35 -0.05 -2.08% 48.30
Previous Close 2.40
Open 1.75
High 2.55
Low 1.50
Vol 36,67,000
Open Interest (OI) 38,00,000
Change in OI 0
Bid Price 2.05
Offer Price 2.40
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE52.00
1.10 -0.05 -4.35% 49.55
Previous Close 1.15
Open 1.75
High 1.90
Low 1.00
Vol 1,09,25,000
Open Interest (OI) 32,68,000
Change in OI 0
Bid Price 1.05
Offer Price 1.15
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE49.00
0.95 -0.05 -5.00% 49.70
Previous Close 1.00
Open 1.00
High 1.10
Low 0.60
Vol 22,99,000
Open Interest (OI) 21,85,000
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE53.00
0.80 -0.05 -5.88% 49.85
Previous Close 0.85
Open 1.45
High 1.45
Low 0.75
Vol 78,85,000
Open Interest (OI) 22,80,000
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 19,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE48.00
0.70 -0.05 -6.67% 49.95
Previous Close 0.75
Open 0.55
High 0.80
Low 0.40
Vol 29,83,000
Open Interest (OI) 16,91,000
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 57,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE46.00
0.35 -0.05 -12.50% 50.30
Previous Close 0.40
Open 0.35
High 0.45
Low 0.25
Vol 10,83,000
Open Interest (OI) 10,64,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE55.00
0.35 -0.05 -12.50% 50.30
Previous Close 0.40
Open 0.75
High 0.80
Low 0.35
Vol 4,00,14,000
Open Interest (OI) 96,14,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 5,13,000
Offer Quantity 1,90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE56.00
0.25 -0.05 -16.67% 50.40
Previous Close 0.30
Open 0.60
High 0.60
Low 0.25
Vol 58,90,000
Open Interest (OI) 28,50,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE58.00
0.15 -0.05 -25.00% 50.50
Previous Close 0.20
Open 0.35
High 0.40
Low 0.15
Vol 54,15,000
Open Interest (OI) 74,48,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,80,000
Offer Quantity 3,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE59.00
0.10 -0.05 -33.33% 50.55
Previous Close 0.15
Open 0.30
High 0.30
Low 0.10
Vol 23,56,000
Open Interest (OI) 43,13,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,79,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE61.00
0.10 -0.05 -33.33% 50.55
Previous Close 0.15
Open 0.20
High 0.25
Low 0.10
Vol 7,98,000
Open Interest (OI) 26,98,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 14,82,000
Offer Quantity 6,27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE65.00
0.05 -0.05 -50.00% 50.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 10,83,000
Open Interest (OI) 1,25,21,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 21,66,000
Offer Quantity 14,82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE55.00
2.10 0.05 2.44% 48.55
Previous Close 2.05
Open 2.30
High 2.50
Low 1.90
Vol 12,92,000
Open Interest (OI) 13,49,000
Change in OI 0
Bid Price 2.05
Offer Price 2.15
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% 45.60
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 4.85
Offer Price 7.20
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE65.00
0.50 0.00 0.00% 50.15
Previous Close 0.50
Open 0.60
High 0.60
Low 0.50
Vol 2,09,000
Open Interest (OI) 10,45,000
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE65.00
14.00 0.00 0.00% 36.65
Previous Close 14.00
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 0.00
Bid Quantity 57,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE70.00
0.25 0.00 0.00% 50.40
Previous Close 0.25
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 0.35
Bid Quantity 95,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE40.00
0.40 0.00 0.00% 50.25
Previous Close 0.40
Open 0.30
High 0.40
Low 0.30
Vol 95,000
Open Interest (OI) 95,000
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE58.00
1.45 0.00 0.00% 49.20
Previous Close 1.45
Open 1.50
High 1.50
Low 1.45
Vol 38,000
Open Interest (OI) 95,000
Change in OI 0
Bid Price 1.20
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
PE58.00
5.25 0.00 0.00% 45.40
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
CE60.00
1.05 0.00 0.00% 49.60
Previous Close 1.05
Open 1.10
High 1.35
Low 1.00
Vol 9,88,000
Open Interest (OI) 19,19,000
Change in OI 0
Bid Price 1.05
Offer Price 1.10
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE62.00
1.85 0.00 0.00% 48.80
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 0.65
Offer Price 2.00
Bid Quantity 19,000
Offer Quantity 3,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE45.00
1.20 0.00 0.00% 49.45
Previous Close 1.20
Open 1.00
High 1.25
Low 0.90
Vol 3,23,000
Open Interest (OI) 4,37,000
Change in OI 0
Bid Price 1.10
Offer Price 1.30
Bid Quantity 19,000
Offer Quantity 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% 45.65
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
CE75.00
0.25 0.00 0.00% 50.40
Previous Close 0.25
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
CE50.00
3.85 0.00 0.00% 46.80
Previous Close 3.85
Open 4.10
High 4.15
Low 3.85
Vol 1,90,000
Open Interest (OI) 3,04,000
Change in OI 0
Bid Price 3.75
Offer Price 3.95
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE56.00
5.00 0.00 0.00% 45.65
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
PE50.00
3.00 -0.05 -1.64% 47.65
Previous Close 3.05
Open 2.50
High 3.20
Low 2.30
Vol 5,51,000
Open Interest (OI) 17,29,000
Change in OI 0
Bid Price 2.70
Offer Price 3.20
Bid Quantity 38,000
Offer Quantity 38,000

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