Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
51.20
Change Change %
0.55 1.09%

Updated:22 Apr, 2021, 15:44 PM IST

BSE
51.20
Change Change %
0.60 1.19%

Updated:22 Apr, 2021, 15:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE67.00
14.50 8.60 145.76% 36.70
Previous Close 5.90
Open 14.50
High 14.50
Low 14.50
Vol 19,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 15.30
Offer Price 16.80
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE64.00
0.10 0.05 100.00% 51.10
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 7,60,000
Open Interest (OI) 55,67,000
Change in OI 2,85,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,14,000
Offer Quantity 7,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE56.00
4.95 0.65 15.12% 46.25
Previous Close 4.30
Open 5.70
High 5.70
Low 4.95
Vol 38,000
Open Interest (OI) 18,62,000
Change in OI -38,000
Bid Price 3.95
Offer Price 5.35
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
8.05 1.00 14.18% 43.15
Previous Close 7.05
Open 8.05
High 8.05
Low 8.05
Vol 19,000
Open Interest (OI) 7,98,000
Change in OI 0
Bid Price 7.65
Offer Price 9.55
Bid Quantity 1,14,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE57.00
6.40 0.65 11.30% 44.80
Previous Close 5.75
Open 6.85
High 6.85
Low 6.40
Vol 1,14,000
Open Interest (OI) 30,02,000
Change in OI -76,000
Bid Price 5.50
Offer Price 6.35
Bid Quantity 95,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE49.00
2.75 0.10 3.77% 48.45
Previous Close 2.65
Open 2.75
High 3.05
Low 2.35
Vol 1,71,000
Open Interest (OI) 1,33,000
Change in OI 57,000
Bid Price 2.15
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
PE62.00
11.20 0.40 3.70% 40.00
Previous Close 10.80
Open 11.20
High 11.20
Low 11.20
Vol 19,000
Open Interest (OI) 5,32,000
Change in OI 0
Bid Price 9.50
Offer Price 12.45
Bid Quantity 57,000
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% 37.20
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 13.60
Offer Price 14.35
Bid Quantity 19,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE64.00
12.50 0.00 0.00% 38.70
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 12.10
Offer Price 13.45
Bid Quantity 1,14,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE66.00
8.50 0.00 0.00% 42.70
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 13.45
Offer Price 16.35
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% 51.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,51,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE75.00
0.05 0.00 0.00% 51.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,52,000
Open Interest (OI) 37,05,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,09,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE35.00
0.05 0.00 0.00% 51.15
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 0.05
Bid Quantity 0
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE63.00
12.45 0.00 0.00% 38.75
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 11.40
Offer Price 12.55
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE73.00
0.05 0.00 0.00% 51.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 19,000
Open Interest (OI) 3,42,000
Change in OI 19,000
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
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% 42.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 8.50
Offer Price 10.45
Bid Quantity 1,14,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE67.00
0.05 0.00 0.00% 51.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 38,000
Open Interest (OI) 7,60,000
Change in OI -38,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE47.00
4.20 0.00 0.00% 47.00
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 2.70
Offer Price 5.90
Bid Quantity 38,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE37.00
0.20 0.00 0.00% 51.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE41.00
0.10 0.00 0.00% 51.10
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 57,000
Open Interest (OI) 4,75,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,85,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE46.00
4.40 0.00 0.00% 46.80
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 4.70
Offer Price 6.00
Bid Quantity 57,000
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% 51.15
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% 51.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,40,000
Open Interest (OI) 1,06,59,000
Change in OI -8,55,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE70.00
12.00 0.00 0.00% 39.20
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 17.35
Offer Price 20.40
Bid Quantity 57,000
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% 51.15
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 0.05
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE74.00
0.05 0.00 0.00% 51.15
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 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% 51.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,33,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE38.00
0.05 0.00 0.00% 51.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE58.00
7.30 -0.10 -1.35% 43.90
Previous Close 7.40
Open 7.90
High 7.90
Low 7.30
Vol 57,000
Open Interest (OI) 26,41,000
Change in OI -38,000
Bid Price 6.40
Offer Price 7.25
Bid Quantity 57,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE51.00
1.50 -0.05 -3.23% 49.70
Previous Close 1.55
Open 1.15
High 1.75
Low 1.05
Vol 57,19,000
Open Interest (OI) 16,34,000
Change in OI 1,52,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 38,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE50.00
1.95 -0.10 -4.88% 49.25
Previous Close 2.05
Open 1.50
High 2.40
Low 1.40
Vol 58,33,000
Open Interest (OI) 27,93,000
Change in OI -1,90,000
Bid Price 1.95
Offer Price 2.15
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
9.10 -0.50 -5.21% 42.10
Previous Close 9.60
Open 10.50
High 10.50
Low 8.95
Vol 4,56,000
Open Interest (OI) 56,62,000
Change in OI -4,56,000
Bid Price 8.85
Offer Price 9.30
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE45.00
6.40 -0.55 -7.91% 44.80
Previous Close 6.95
Open 6.40
High 6.40
Low 6.40
Vol 19,000
Open Interest (OI) 38,000
Change in OI -19,000
Bid Price 4.70
Offer Price 6.40
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE54.00
3.50 -0.35 -9.09% 47.70
Previous Close 3.85
Open 3.95
High 3.95
Low 3.40
Vol 76,000
Open Interest (OI) 16,72,000
Change in OI 19,000
Bid Price 3.25
Offer Price 3.45
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE55.00
4.15 -0.45 -9.78% 47.05
Previous Close 4.60
Open 5.15
High 5.20
Low 3.90
Vol 8,17,000
Open Interest (OI) 86,83,000
Change in OI -4,94,000
Bid Price 4.10
Offer Price 4.25
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE52.00
1.00 -0.15 -13.04% 50.20
Previous Close 1.15
Open 1.00
High 1.20
Low 0.80
Vol 1,29,39,000
Open Interest (OI) 37,81,000
Change in OI 5,13,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE53.00
2.55 -0.45 -15.00% 48.65
Previous Close 3.00
Open 4.30
High 4.30
Low 2.45
Vol 4,37,000
Open Interest (OI) 19,38,000
Change in OI -38,000
Bid Price 2.50
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
CE53.00
0.70 -0.15 -17.65% 50.50
Previous Close 0.85
Open 0.80
High 0.85
Low 0.50
Vol 1,13,24,000
Open Interest (OI) 24,13,000
Change in OI 1,33,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,33,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE51.00
1.35 -0.40 -22.86% 49.85
Previous Close 1.75
Open 2.25
High 2.35
Low 1.25
Vol 17,29,000
Open Interest (OI) 13,87,000
Change in OI 76,000
Bid Price 1.30
Offer Price 1.40
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
1.85 -0.55 -22.92% 49.35
Previous Close 2.40
Open 2.65
High 2.65
Low 1.75
Vol 16,53,000
Open Interest (OI) 34,58,000
Change in OI -3,42,000
Bid Price 1.85
Offer Price 2.00
Bid Quantity 38,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE57.00
0.15 -0.05 -25.00% 51.05
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 24,51,000
Open Interest (OI) 45,41,000
Change in OI -4,56,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 11,21,000
Offer Quantity 3,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE55.00
0.30 -0.10 -25.00% 50.90
Previous Close 0.40
Open 0.25
High 0.40
Low 0.25
Vol 2,59,35,000
Open Interest (OI) 1,00,51,000
Change in OI 4,37,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,71,000
Offer Quantity 7,03,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE48.00
3.60 -1.20 -25.00% 47.60
Previous Close 4.80
Open 3.60
High 3.60
Low 3.60
Vol 19,000
Open Interest (OI) 19,000
Change in OI -19,000
Bid Price 2.75
Offer Price 5.05
Bid Quantity 19,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE44.00
0.15 -0.05 -25.00% 51.05
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 2,85,000
Open Interest (OI) 2,85,000
Change in OI -1,14,000
Bid Price 0.10
Offer Price 0.20
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
CE54.00
0.45 -0.15 -25.00% 50.75
Previous Close 0.60
Open 0.45
High 0.55
Low 0.40
Vol 88,35,000
Open Interest (OI) 20,71,000
Change in OI 3,42,000
Bid Price 0.40
Offer Price 0.50
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
PE43.00
0.15 -0.05 -25.00% 51.05
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 57,000
Open Interest (OI) 1,33,000
Change in OI -38,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE50.00
0.95 -0.40 -29.63% 50.25
Previous Close 1.35
Open 1.70
High 1.80
Low 0.85
Vol 76,38,000
Open Interest (OI) 97,47,000
Change in OI 1,90,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE59.00
0.10 -0.05 -33.33% 51.10
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 7,79,000
Open Interest (OI) 42,94,000
Change in OI -19,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,90,000
Offer Quantity 4,18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE40.00
0.10 -0.05 -33.33% 51.10
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 95,000
Open Interest (OI) 20,14,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,92,000
Offer Quantity 6,27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE61.00
0.10 -0.05 -33.33% 51.10
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 1,71,000
Open Interest (OI) 26,79,000
Change in OI -19,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 17,10,000
Offer Quantity 3,99,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE56.00
0.20 -0.10 -33.33% 51.00
Previous Close 0.30
Open 0.20
High 0.25
Low 0.15
Vol 37,05,000
Open Interest (OI) 26,60,000
Change in OI -1,90,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,09,000
Offer Quantity 4,94,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE60.00
0.10 -0.05 -33.33% 51.10
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 63,27,000
Open Interest (OI) 2,36,93,000
Change in OI 95,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 71,25,000
Offer Quantity 34,39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE47.00
0.30 -0.20 -40.00% 50.90
Previous Close 0.50
Open 0.65
High 0.65
Low 0.30
Vol 23,94,000
Open Interest (OI) 23,56,000
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,33,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE49.00
0.60 -0.40 -40.00% 50.60
Previous Close 1.00
Open 1.10
High 1.10
Low 0.60
Vol 14,44,000
Open Interest (OI) 21,85,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE48.00
0.40 -0.35 -46.67% 50.80
Previous Close 0.75
Open 0.95
High 1.05
Low 0.40
Vol 23,94,000
Open Interest (OI) 22,23,000
Change in OI 5,32,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,33,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE65.00
0.05 -0.05 -50.00% 51.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 22,61,000
Open Interest (OI) 1,12,48,000
Change in OI -12,73,000
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
29-04-2021
OPTSTK
CE66.00
0.05 -0.05 -50.00% 51.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,52,000
Open Interest (OI) 8,93,000
Change in OI -1,33,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE63.00
0.05 -0.05 -50.00% 51.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,33,000
Open Interest (OI) 19,19,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,99,000
Offer Quantity 5,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE39.00
0.05 -0.05 -50.00% 51.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 19,000
Open Interest (OI) 76,000
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
CE69.00
0.05 -0.05 -50.00% 51.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 95,000
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE58.00
0.10 -0.10 -50.00% 51.10
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 19,57,000
Open Interest (OI) 68,40,000
Change in OI -6,08,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,99,000
Offer Quantity 9,69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE42.00
0.10 -0.10 -50.00% 51.10
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 57,000
Open Interest (OI) 6,08,000
Change in OI 19,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,18,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE68.00
0.05 -0.05 -50.00% 51.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 38,000
Open Interest (OI) 8,93,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE46.00
0.20 -0.20 -50.00% 51.00
Previous Close 0.40
Open 0.45
High 0.45
Low 0.20
Vol 11,40,000
Open Interest (OI) 12,16,000
Change in OI 1,52,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,33,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
CE62.00
0.05 -0.05 -50.00% 51.15
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 3,61,000
Open Interest (OI) 31,16,000
Change in OI -57,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,02,000
Offer Quantity 3,23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
29-04-2021
OPTSTK
PE45.00
0.15 -0.15 -50.00% 51.05
Previous Close 0.30
Open 0.40
High 0.40
Low 0.15
Vol 39,52,000
Open Interest (OI) 68,59,000
Change in OI 1,90,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 10,07,000
Offer Quantity 2,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE60.00
9.60 4.55 90.10% 41.60
Previous Close 5.05
Open 9.60
High 9.75
Low 9.40
Vol 4,37,000
Open Interest (OI) 3,61,000
Change in OI 0
Bid Price 9.20
Offer Price 14.50
Bid Quantity 57,000
Offer Quantity 3,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE75.00
0.45 0.20 80.00% 50.75
Previous Close 0.25
Open 0.45
High 0.45
Low 0.45
Vol 19,000
Open Interest (OI) 4,37,000
Change in OI 19,000
Bid Price 0.10
Offer Price 0.45
Bid Quantity 95,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE70.00
0.35 0.10 40.00% 50.85
Previous Close 0.25
Open 0.30
High 0.35
Low 0.30
Vol 57,000
Open Interest (OI) 4,37,000
Change in OI 19,000
Bid Price 0.25
Offer Price 0.30
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
5.80 0.75 14.85% 45.40
Previous Close 5.05
Open 5.00
High 5.80
Low 5.00
Vol 57,000
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 5.45
Offer Price 6.15
Bid Quantity 57,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE40.00
0.45 0.05 12.50% 50.75
Previous Close 0.40
Open 0.40
High 0.45
Low 0.40
Vol 1,33,000
Open Interest (OI) 1,14,000
Change in OI 19,000
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
CE50.00
4.10 0.25 6.49% 47.10
Previous Close 3.85
Open 3.50
High 4.30
Low 3.50
Vol 2,85,000
Open Interest (OI) 3,99,000
Change in OI 95,000
Bid Price 3.75
Offer Price 4.00
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE55.00
2.05 0.00 0.00% 49.15
Previous Close 2.05
Open 1.85
High 2.20
Low 1.70
Vol 13,49,000
Open Interest (OI) 17,10,000
Change in OI 3,61,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 19,000
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% 37.20
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 12.30
Offer Price 16.25
Bid Quantity 57,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE58.00
1.45 0.00 0.00% 49.75
Previous Close 1.45
Open 1.40
High 1.45
Low 1.40
Vol 38,000
Open Interest (OI) 1,14,000
Change in OI 19,000
Bid Price 0.05
Offer Price 1.45
Bid Quantity 4,56,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE58.00
5.25 0.00 0.00% 45.95
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 5.20
Offer Price 9.55
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE62.00
1.85 0.00 0.00% 49.35
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 0.05
Offer Price 1.50
Bid Quantity 3,80,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE57.00
5.00 0.00 0.00% 46.20
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 4.25
Offer Price 10.10
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE56.00
5.00 0.00 0.00% 46.20
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 3.20
Offer Price 9.40
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE45.00
1.15 -0.05 -4.17% 50.05
Previous Close 1.20
Open 1.30
High 1.30
Low 1.10
Vol 4,75,000
Open Interest (OI) 7,03,000
Change in OI 2,66,000
Bid Price 1.05
Offer Price 1.20
Bid Quantity 57,000
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% 50.20
Previous Close 1.05
Open 0.80
High 1.05
Low 0.80
Vol 20,14,000
Open Interest (OI) 25,84,000
Change in OI 6,65,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
PE50.00
2.75 -0.30 -9.84% 48.45
Previous Close 3.05
Open 3.00
High 3.00
Low 2.70
Vol 6,08,000
Open Interest (OI) 18,81,000
Change in OI 1,52,000
Bid Price 2.70
Offer Price 2.80
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE65.00
0.45 -0.05 -10.00% 50.75
Previous Close 0.50
Open 0.45
High 0.50
Low 0.45
Vol 2,09,000
Open Interest (OI) 11,02,000
Change in OI 57,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDFCFIRSTB
27-05-2021
OPTSTK
CE45.00
7.00 -10.00 -58.82% 44.20
Previous Close 17.00
Open 7.00
High 7.00
Low 7.00
Vol 19,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 57,000
Offer Quantity 0

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