Profit

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

  • 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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

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