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

Profit

IDFC First Bank Ltd.

NSE Symbol: IDFCFIRSTB | BSE Code: 539437 | ISIN: INE092T01019 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

29.35

Change	Change %
2.35	8.70%
Updated:25 Sep, 2020, 15:58 PM IST

BSE

29.30

Change	Change %
2.30	8.52%
Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE31.00	1.10	0.50	83.33%	28.25
Previous Close 0.60 Open 0.70 High 1.15 Low 0.60 Vol 38,76,000 Open Interest (OI) 21,09,000 Change in OI 1,71,000 Bid Price 1.05 Offer Price 1.10 Bid Quantity 76,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE32.00	0.80	0.35	77.78%	28.55
Previous Close 0.45 Open 0.50 High 0.85 Low 0.45 Vol 54,15,000 Open Interest (OI) 28,88,000 Change in OI 2,85,000 Bid Price 0.75 Offer Price 0.85 Bid Quantity 38,000 Offer Quantity 1,14,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE28.00	2.40	1.05	77.78%	26.95
Previous Close 1.35 Open 1.60 High 2.50 Low 1.40 Vol 28,12,000 Open Interest (OI) 12,16,000 Change in OI 2,47,000 Bid Price 2.30 Offer Price 2.40 Bid Quantity 38,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE29.00	1.80	0.75	71.43%	27.55
Previous Close 1.05 Open 1.15 High 1.95 Low 1.05 Vol 50,35,000 Open Interest (OI) 15,96,000 Change in OI 1,71,000 Bid Price 1.75 Offer Price 1.85 Bid Quantity 1,14,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE30.00	1.35	0.55	68.75%	28.00
Previous Close 0.80 Open 0.95 High 1.55 Low 0.80 Vol 1,26,54,000 Open Interest (OI) 51,68,000 Change in OI 8,55,000 Bid Price 1.35 Offer Price 1.45 Bid Quantity 1,33,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE27.00	2.95	1.20	68.57%	26.40
Previous Close 1.75 Open 1.90 High 3.10 Low 1.75 Vol 13,68,000 Open Interest (OI) 5,70,000 Change in OI -1,71,000 Bid Price 2.85 Offer Price 3.00 Bid Quantity 19,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE33.00	0.55	0.20	57.14%	28.80
Previous Close 0.35 Open 0.40 High 0.65 Low 0.35 Vol 31,73,000 Open Interest (OI) 22,99,000 Change in OI 3,04,000 Bid Price 0.55 Offer Price 0.65 Bid Quantity 38,000 Offer Quantity 1,33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE26.00	3.95	1.35	51.92%	25.40
Previous Close 2.60 Open 2.45 High 3.95 Low 2.45 Vol 2,09,000 Open Interest (OI) 1,71,000 Change in OI 95,000 Bid Price 3.60 Offer Price 3.80 Bid Quantity 19,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE34.00	0.45	0.15	50.00%	28.90
Previous Close 0.30 Open 0.30 High 0.45 Low 0.25 Vol 15,96,000 Open Interest (OI) 12,35,000 Change in OI 3,99,000 Bid Price 0.40 Offer Price 0.50 Bid Quantity 1,71,000 Offer Quantity 1,52,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE35.00	0.35	0.10	40.00%	29.00
Previous Close 0.25 Open 0.25 High 0.40 Low 0.20 Vol 18,05,000 Open Interest (OI) 29,64,000 Change in OI 3,61,000 Bid Price 0.35 Offer Price 0.40 Bid Quantity 19,000 Offer Quantity 6,84,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE36.00	0.25	0.05	25.00%	29.10
Previous Close 0.20 Open 0.15 High 0.25 Low 0.15 Vol 6,46,000 Open Interest (OI) 13,11,000 Change in OI 2,28,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 1,14,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE35.00	7.00	0.55	8.53%	22.35
Previous Close 6.45 Open 7.00 High 7.00 Low 7.00 Vol 19,000 Open Interest (OI) 4,94,000 Change in OI 0 Bid Price 4.45 Offer Price 7.30 Bid Quantity 4,37,000 Offer Quantity 95,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE20.00	13.35	0.00	0.00%	16.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 76,000 Change in OI 0 Bid Price 2.90 Offer Price 11.30 Bid Quantity 95,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE39.00	0.15	0.00	0.00%	29.20
Previous Close 0.15 Open 0.10 High 0.15 Low 0.10 Vol 9,31,000 Open Interest (OI) 15,20,000 Change in OI 2,09,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 3,42,000 Offer Quantity 1,90,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE36.00	5.45	0.00	0.00%	23.90
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 4.90 Offer Price 12.95 Bid Quantity 38,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE37.00	0.20	0.00	0.00%	29.15
Previous Close 0.20 Open 0.20 High 0.20 Low 0.15 Vol 3,80,000 Open Interest (OI) 8,93,000 Change in OI 1,52,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 38,000 Offer Quantity 1,90,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE37.00	6.00	0.00	0.00%	23.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 95,000 Change in OI 0 Bid Price 5.80 Offer Price 9.65 Bid Quantity 76,000 Offer Quantity 4,37,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE38.00	0.15	0.00	0.00%	29.20
Previous Close 0.15 Open 0.10 High 0.15 Low 0.10 Vol 2,85,000 Open Interest (OI) 6,08,000 Change in OI 1,52,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 1,14,000 Offer Quantity 2,09,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE19.00	0.05	0.00	0.00%	29.30
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 0.05 Bid Quantity 0 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE32.00	4.35	-1.15	-20.91%	25.00
Previous Close 5.50 Open 5.35 High 5.35 Low 4.25 Vol 1,14,000 Open Interest (OI) 5,51,000 Change in OI 19,000 Bid Price 3.35 Offer Price 4.60 Bid Quantity 19,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE33.00	4.85	-1.55	-24.22%	24.50
Previous Close 6.40 Open 6.15 High 6.25 Low 4.85 Vol 2,09,000 Open Interest (OI) 5,32,000 Change in OI 76,000 Bid Price 4.40 Offer Price 4.65 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK CE22.00	6.25	-3.45	-35.57%	23.10
Previous Close 9.70 Open 6.30 High 6.30 Low 6.25 Vol 38,000 Open Interest (OI) 57,000 Change in OI 0 Bid Price 6.05 Offer Price 8.75 Bid Quantity 95,000 Offer Quantity 4,37,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE31.00	3.00	-1.70	-36.17%	26.35
Previous Close 4.70 Open 4.35 High 4.60 Low 2.80 Vol 4,75,000 Open Interest (OI) 11,40,000 Change in OI -57,000 Bid Price 2.90 Offer Price 3.25 Bid Quantity 19,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE29.00	1.75	-1.35	-43.55%	27.60
Previous Close 3.10 Open 2.75 High 3.00 Low 1.60 Vol 7,03,000 Open Interest (OI) 9,69,000 Change in OI 1,90,000 Bid Price 1.75 Offer Price 1.80 Bid Quantity 19,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE30.00	2.25	-1.75	-43.75%	27.10
Previous Close 4.00 Open 3.50 High 3.60 Low 2.15 Vol 5,51,000 Open Interest (OI) 27,55,000 Change in OI -19,000 Bid Price 2.30 Offer Price 2.40 Bid Quantity 19,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE28.00	1.25	-1.25	-50.00%	28.10
Previous Close 2.50 Open 2.25 High 2.35 Low 1.15 Vol 16,72,000 Open Interest (OI) 27,36,000 Change in OI 2,09,000 Bid Price 1.25 Offer Price 1.30 Bid Quantity 38,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE27.00	0.90	-1.10	-55.00%	28.45
Previous Close 2.00 Open 1.70 High 1.80 Low 0.80 Vol 21,09,000 Open Interest (OI) 16,15,000 Change in OI 3,80,000 Bid Price 0.85 Offer Price 0.95 Bid Quantity 95,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE23.00	0.20	-0.30	-60.00%	29.15
Previous Close 0.50 Open 0.45 High 0.50 Low 0.20 Vol 7,22,000 Open Interest (OI) 3,04,000 Change in OI -19,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 1,52,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE26.00	0.60	-0.90	-60.00%	28.75
Previous Close 1.50 Open 1.30 High 1.35 Low 0.60 Vol 18,62,000 Open Interest (OI) 13,68,000 Change in OI 2,66,000 Bid Price 0.60 Offer Price 0.65 Bid Quantity 95,000 Offer Quantity 76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE25.00	0.40	-0.65	-61.90%	28.95
Previous Close 1.05 Open 0.90 High 0.95 Low 0.40 Vol 25,27,000 Open Interest (OI) 26,98,000 Change in OI 2,47,000 Bid Price 0.40 Offer Price 0.45 Bid Quantity 57,000 Offer Quantity 95,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE24.00	0.25	-0.50	-66.67%	29.10
Previous Close 0.75 Open 0.70 High 0.70 Low 0.25 Vol 15,77,000 Open Interest (OI) 13,49,000 Change in OI 3,23,000 Bid Price 0.25 Offer Price 0.30 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE20.00	0.05	-0.20	-80.00%	29.30
Previous Close 0.25 Open 0.15 High 0.15 Low 0.05 Vol 4,37,000 Open Interest (OI) 3,04,000 Change in OI 1,33,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 6,27,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-10-2020	OPTSTK PE22.00	0.15	-0.95	-86.36%	29.20
Previous Close 1.10 Open 0.25 High 0.25 Low 0.15 Vol 1,33,000 Open Interest (OI) 95,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 38,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 26-11-2020	OPTSTK PE25.00	2.55	0.00	0.00%	26.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,56,000 Change in OI 0 Bid Price 0.70 Offer Price 1.45 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 26-11-2020	OPTSTK CE35.00	0.50	0.00	0.00%	28.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 76,000 Change in OI 0 Bid Price 0.05 Offer Price 1.15 Bid Quantity 2,47,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 26-11-2020	OPTSTK CE30.00	1.90	-3.15	-62.38%	27.45
Previous Close 5.05 Open 2.25 High 2.25 Low 1.90 Vol 1,14,000 Open Interest (OI) 57,000 Change in OI 0 Bid Price 2.05 Offer Price 2.65 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

IDFC First Bank's Price Swing Today

NSE
BSE

93.62% 6.38%

Recovery from Intraday Low Fall from Intrday High

91.49% 8.51%

Recovery from Intraday Low Fall from Intrday High

IDFC First Bank's News and Announcements

Shareholding for the Period Ended July 02, 2018

Shareholding for the Period Ended July 02, 2018

By BSE on 12 Jul 2018 | 10:55 AM

Intimation Under Regulation 57 Of SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015

Intimation Under Regulation 57 Of SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015

By BSE on 09 Jul 2018 | 13:49 PM

Board Meeting-Closure of Trading Window

Board Meeting-Closure of Trading Window

By BSE on 04 Jul 2018 | 15:24 PM

IDFC Bank - Board Meeting On Monday, July 30, 2018

IDFC Bank - Board Meeting On Monday, July 30, 2018

By BSE on 04 Jul 2018 | 15:22 PM

Announcement under Regulation 30 (LODR)-Allotment of ESOP / ESPS

Announcement under Regulation 30 (LODR)-Allotment of ESOP / ESPS

By BSE on 02 Jul 2018 | 12:57 PM

More from News and Announcements »

No Records Found!

Shareholding for the Period Ended July 02, 2018

Shareholding for the Period Ended July 02, 2018

By BSE on 12 Jul 2018 | 10:55 AM

Intimation Under Regulation 57 Of SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015

Intimation Under Regulation 57 Of SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015

By BSE on 09 Jul 2018 | 13:49 PM

Board Meeting-Closure of Trading Window

Board Meeting-Closure of Trading Window

By BSE on 04 Jul 2018 | 15:24 PM

IDFC Bank - Board Meeting On Monday, July 30, 2018

IDFC Bank - Board Meeting On Monday, July 30, 2018

By BSE on 04 Jul 2018 | 15:22 PM

Announcement under Regulation 30 (LODR)-Allotment of ESOP / ESPS

Announcement under Regulation 30 (LODR)-Allotment of ESOP / ESPS

By BSE on 02 Jul 2018 | 12:57 PM

More from Announcements »

IDFC First Bank's Recent video coverage

No Records Found!

IDFC First Bank's Corporate Information

IDFC First Bank's Reports

No Record Found!

No Record Found!

Board ’s REPORT

Dear Members,

Your Directors have pleasure in presenting the Second Annual Report of IDFC Bank together with the audi...

More from Director's Report »

INDEPENDENT AUDITORS’ REPORT

TO THE MEMBERS OF IDFC BANK LIMITED

Report on the Financial Statements

We...

More from Auditor's Report »

Management Info

Brinda Jagirdar Chairman

V Vaidyanathan Managing Director

Satish Gaikwad Secretary

Registered Office

Address: K R M Tower, 7th Floor, No. 1 K R M Tower, 7th Floor, No. 1 Chetpet,-

Tel: 044-45644000

Fax: 044-45644022

Email: ig@idfcbank.com

Website: www.idfcbank.com

Registrars Details

Purva Shareregistry (India) Pvt Ltd

Gala No 9
Shiv Shakti, Industrial Estate,Sitaram Mill Comp.
J R Boricha Marg, Lower Parel [E]

IDFC First Bank

News

Information

Financials

Peer Comparison

Competition

Profit

Follow us on

Trending

NDTV Group Sites

Copyright NDTV Convergence Limited 2020. All rights reserved.

Top