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
31.90
| Change | Change % |
| 0.30 | 0.95% |
Updated:21 Oct, 2020, 10:54 AM IST |
|
BSE
31.90
| Change | Change % |
| 0.30 | 0.95% |
Updated:21 Oct, 2020, 11:00 AM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE25.00 |
0.10 | 0.05 | 100.00% | 31.80 |
|
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 38,000
Open Interest (OI) 21,09,000
Change in OI -19,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,33,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE28.00 |
4.10 | 0.70 | 20.59% | 27.80 |
|
Previous Close 3.40
Open 3.95
High 4.10
Low 3.95
Vol 57,000
Open Interest (OI) 7,98,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE29.00 |
3.00 | 0.45 | 17.65% | 28.90 |
|
Previous Close 2.55
Open 2.90
High 3.40
Low 2.90
Vol 95,000
Open Interest (OI) 10,07,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE32.00 |
1.00 | 0.10 | 11.11% | 30.90 |
|
Previous Close 0.90
Open 0.95
High 1.10
Low 0.90
Vol 59,66,000
Open Interest (OI) 80,75,000
Change in OI -5,89,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 2,85,000
Offer Quantity 10,45,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE31.00 |
1.55 | 0.15 | 10.71% | 30.35 |
|
Previous Close 1.40
Open 1.45
High 1.70
Low 1.45
Vol 10,07,000
Open Interest (OI) 28,31,000
Change in OI -57,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 19,000
Offer Quantity 57,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE30.00 |
2.25 | 0.15 | 7.14% | 29.65 |
|
Previous Close 2.10
Open 2.25
High 2.35
Low 2.25
Vol 1,71,000
Open Interest (OI) 27,74,000
Change in OI -57,000
Bid Price 2.30
Offer Price 2.35
Bid Quantity 19,000
Offer Quantity 1,71,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE33.00 |
0.60 | 0.00 | 0.00% | 31.30 |
|
Previous Close 0.60
Open 0.60
High 0.70
Low 0.60
Vol 24,13,000
Open Interest (OI) 45,79,000
Change in OI -1,33,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 3,61,000
Offer Quantity 6,08,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE20.00 |
11.15 | 0.00 | 0.00% | 20.75 |
|
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 10.45
Offer Price 13.65
Bid Quantity 57,000
Offer Quantity 57,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE20.00 |
0.05 | 0.00 | 0.00% | 31.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,80,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE34.00 |
0.35 | 0.00 | 0.00% | 31.55 |
|
Previous Close 0.35
Open 0.40
High 0.40
Low 0.35
Vol 3,80,000
Open Interest (OI) 24,70,000
Change in OI -38,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,14,000
Offer Quantity 3,99,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE34.00 |
3.85 | 0.00 | 0.00% | 28.05 |
|
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 29-10-2020 |
OPTSTK PE23.00 |
0.05 | 0.00 | 0.00% | 31.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,52,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE35.00 |
0.25 | 0.00 | 0.00% | 31.65 |
|
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 6,65,000
Open Interest (OI) 73,53,000
Change in OI -2,09,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 9,88,000
Offer Quantity 1,33,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE35.00 |
4.10 | 0.00 | 0.00% | 27.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,32,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE26.00 |
5.85 | 0.00 | 0.00% | 26.05 |
|
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 29-10-2020 |
OPTSTK CE36.00 |
0.20 | 0.00 | 0.00% | 31.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,22,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,35,000
Offer Quantity 19,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE36.00 |
5.45 | 0.00 | 0.00% | 26.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE17.00 |
0.05 | 0.00 | 0.00% | 31.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,71,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE28.00 |
0.10 | 0.00 | 0.00% | 31.80 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,71,000
Open Interest (OI) 24,51,000
Change in OI 38,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 23,37,000
Offer Quantity 2,09,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE37.00 |
0.10 | 0.00 | 0.00% | 31.80 |
|
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 95,000
Open Interest (OI) 14,82,000
Change in OI 38,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 17,48,000
Offer Quantity 38,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE37.00 |
6.00 | 0.00 | 0.00% | 25.90 |
|
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 29-10-2020 |
OPTSTK CE27.00 |
3.85 | 0.00 | 0.00% | 28.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,80,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE27.00 |
0.10 | 0.00 | 0.00% | 31.80 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 19,000
Open Interest (OI) 21,47,000
Change in OI -19,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,91,000
Offer Quantity 3,04,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE24.00 |
0.05 | 0.00 | 0.00% | 31.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,37,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE38.00 |
0.10 | 0.00 | 0.00% | 31.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,54,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 15,58,000
Offer Quantity 7,98,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE22.00 |
6.25 | 0.00 | 0.00% | 25.65 |
|
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 8.45
Offer Price 11.65
Bid Quantity 57,000
Offer Quantity 57,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE22.00 |
0.05 | 0.00 | 0.00% | 31.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE19.00 |
0.05 | 0.00 | 0.00% | 31.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,71,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE32.00 |
1.05 | -0.15 | -12.50% | 30.85 |
|
Previous Close 1.20
Open 1.00
High 1.05
Low 0.95
Vol 1,33,000
Open Interest (OI) 8,55,000
Change in OI 0
Bid Price 0.95
Offer Price 1.05
Bid Quantity 1,90,000
Offer Quantity 1,33,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE31.00 |
0.60 | -0.10 | -14.29% | 31.30 |
|
Previous Close 0.70
Open 0.65
High 0.65
Low 0.50
Vol 10,83,000
Open Interest (OI) 19,00,000
Change in OI 57,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,33,000
Offer Quantity 1,90,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE33.00 |
1.65 | -0.30 | -15.38% | 30.25 |
|
Previous Close 1.95
Open 1.65
High 1.65
Low 1.55
Vol 76,000
Open Interest (OI) 4,18,000
Change in OI -19,000
Bid Price 1.50
Offer Price 1.65
Bid Quantity 76,000
Offer Quantity 19,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE29.00 |
0.20 | -0.05 | -20.00% | 31.70 |
|
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 2,09,000
Open Interest (OI) 14,44,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,17,000
Offer Quantity 76,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE30.00 |
0.30 | -0.10 | -25.00% | 31.60 |
|
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 10,64,000
Open Interest (OI) 31,54,000
Change in OI -3,42,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 19,000
Offer Quantity 2,09,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK CE39.00 |
0.05 | -0.05 | -50.00% | 31.85 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 38,000
Open Interest (OI) 22,42,000
Change in OI -19,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 17,86,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 29-10-2020 |
OPTSTK PE26.00 |
0.05 | -0.05 | -50.00% | 31.85 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 57,000
Open Interest (OI) 6,46,000
Change in OI -19,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,93,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK CE32.00 |
2.05 | 0.00 | 0.00% | 29.85 |
|
Previous Close 2.05
Open 2.05
High 2.25
Low 2.05
Vol 2,85,000
Open Interest (OI) 7,22,000
Change in OI 1,33,000
Bid Price 2.00
Offer Price 2.20
Bid Quantity 38,000
Offer Quantity 19,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK PE32.00 |
2.80 | 0.00 | 0.00% | 29.10 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK CE35.00 |
1.00 | 0.00 | 0.00% | 30.90 |
|
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 26-11-2020 |
OPTSTK CE39.00 |
0.45 | 0.00 | 0.00% | 31.45 |
|
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 26-11-2020 |
OPTSTK PE26.00 |
0.50 | 0.00 | 0.00% | 31.40 |
|
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 26-11-2020 |
OPTSTK PE28.00 |
0.90 | 0.00 | 0.00% | 31.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK CE30.00 |
3.25 | 0.00 | 0.00% | 28.65 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,61,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK PE31.00 |
2.55 | 0.00 | 0.00% | 29.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK CE38.00 |
0.45 | 0.00 | 0.00% | 31.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,14,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK PE30.00 |
1.35 | -0.15 | -10.00% | 30.55 |
|
Previous Close 1.50
Open 1.25
High 1.35
Low 1.25
Vol 1,33,000
Open Interest (OI) 4,37,000
Change in OI 76,000
Bid Price 1.25
Offer Price 1.40
Bid Quantity 38,000
Offer Quantity 57,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK PE27.00 |
0.50 | -0.10 | -16.67% | 31.40 |
|
Previous Close 0.60
Open 0.50
High 0.50
Low 0.50
Vol 57,000
Open Interest (OI) 2,66,000
Change in OI -19,000
Bid Price 0.45
Offer Price 0.60
Bid Quantity 19,000
Offer Quantity 38,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK PE25.00 |
0.20 | -0.10 | -33.33% | 31.70 |
|
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 38,000
Open Interest (OI) 3,23,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK PE33.00 |
2.75 | -1.65 | -37.50% | 29.15 |
|
Previous Close 4.40
Open 2.75
High 2.75
Low 2.75
Vol 19,000
Open Interest (OI) 19,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK PE29.00 |
1.00 | -1.40 | -58.33% | 30.90 |
|
Previous Close 2.40
Open 0.85
High 1.00
Low 0.85
Vol 38,000
Open Interest (OI) 19,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| IDFCFIRSTB 26-11-2020 |
OPTSTK CE34.00 |
1.20 | -2.05 | -63.08% | 30.70 |
|
Previous Close 3.25
Open 1.20
High 1.20
Low 1.20
Vol 19,000
Open Interest (OI) 19,000
|
|||||
PUT/CALL Ratio (PCR)
View the Put Call Ratio for IDFC First Bank Option Contracts expiring on All-Expiry date.
Options Chain
View the Options Chain for IDFC First Bank Option Contracts expiring on All-Expiry date.