NDTV Business हिन्दी Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health বাংলা தமிழ் 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

18.85

Change	Change %
0.00	0.00%
Updated:22 May, 2020, 15:59 PM IST

BSE

18.85

Change	Change %
-0.05	-0.26%
Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE16.00	0.15	0.05	50.00%	18.70
Previous Close 0.10 Open 0.15 High 0.20 Low 0.10 Vol 3,12,000 Open Interest (OI) 3,36,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 12,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE21.00	0.30	0.05	20.00%	18.55
Previous Close 0.25 Open 0.30 High 0.40 Low 0.20 Vol 11,88,000 Open Interest (OI) 17,40,000 Change in OI 0 Bid Price 0.20 Offer Price 0.30 Bid Quantity 1,92,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE17.00	0.30	0.05	20.00%	18.55
Previous Close 0.25 Open 0.30 High 0.40 Low 0.20 Vol 7,20,000 Open Interest (OI) 8,04,000 Change in OI 0 Bid Price 0.25 Offer Price 0.30 Bid Quantity 24,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE18.00	1.15	0.10	9.52%	17.70
Previous Close 1.05 Open 1.30 High 1.30 Low 0.95 Vol 1,32,000 Open Interest (OI) 1,32,000 Change in OI 0 Bid Price 0.85 Offer Price 4.20 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE10.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 12,000 Open Interest (OI) 1,20,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE21.00	2.75	0.00	0.00%	16.10
Previous Close 2.75 Open 2.40 High 2.85 Low 2.40 Vol 72,000 Open Interest (OI) 5,88,000 Change in OI 0 Bid Price 2.20 Offer Price 2.90 Bid Quantity 12,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE20.00	1.70	0.00	0.00%	17.15
Previous Close 1.70 Open 1.75 High 1.95 Low 1.50 Vol 3,36,000 Open Interest (OI) 21,60,000 Change in OI 0 Bid Price 1.65 Offer Price 1.85 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE23.00	0.15	0.00	0.00%	18.70
Previous Close 0.15 Open 0.15 High 0.20 Low 0.10 Vol 3,24,000 Open Interest (OI) 21,60,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 5,88,000 Offer Quantity 1,20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE23.00	4.65	0.00	0.00%	14.20
Previous Close 4.65 Open 4.65 High 4.65 Low 4.65 Vol 12,000 Open Interest (OI) 1,08,000 Change in OI 0 Bid Price 3.65 Offer Price 4.65 Bid Quantity 2,76,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE35.00	0.05	0.00	0.00%	18.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,32,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 7,20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE35.00	13.10	0.00	0.00%	5.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 14.75 Offer Price 18.05 Bid Quantity 2,76,000 Offer Quantity 2,76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE39.00	0.05	0.00	0.00%	18.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 0.00 Offer Price 0.15 Bid Quantity 0 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE39.00	16.60	0.00	0.00%	2.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 18.45 Offer Price 22.30 Bid Quantity 2,76,000 Offer Quantity 2,76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE40.00	0.05	0.00	0.00%	18.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,60,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 5,64,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE40.00	20.45	0.00	0.00%	1.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 72,000 Change in OI 0 Bid Price 21.05 Offer Price 23.30 Bid Quantity 12,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE42.00	0.30	0.00	0.00%	18.55
Previous Close 0.30 Open 0.05 High 0.30 Low 0.05 Vol 24,000 Open Interest (OI) 72,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE57.00	34.60	0.00	0.00%	15.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 84,000 Change in OI 0 Bid Price 33.60 Offer Price 0.00 Bid Quantity 2,76,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE30.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 48,000 Open Interest (OI) 19,08,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 2,04,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE30.00	11.70	0.00	0.00%	7.15
Previous Close 11.70 Open 11.70 High 11.70 Low 11.70 Vol 12,000 Open Interest (OI) 2,04,000 Change in OI 0 Bid Price 10.15 Offer Price 12.00 Bid Quantity 2,76,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE14.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 12,000 Open Interest (OI) 48,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 2,88,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE31.00	0.10	0.00	0.00%	18.75
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 12,000 Open Interest (OI) 24,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 2,28,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE31.00	12.70	0.00	0.00%	6.15
Previous Close 12.70 Open 12.70 High 12.70 Low 12.70 Vol 12,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 11.10 Offer Price 13.75 Bid Quantity 2,76,000 Offer Quantity 2,76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE13.00	0.10	0.00	0.00%	18.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE9.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 12,000 Open Interest (OI) 1,56,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE41.00	0.25	0.00	0.00%	18.60
Previous Close 0.25 Open 0.05 High 0.25 Low 0.05 Vol 24,000 Open Interest (OI) 24,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE25.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.10 High 0.15 Low 0.05 Vol 3,60,000 Open Interest (OI) 30,72,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 14,28,000 Offer Quantity 1,92,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE25.00	6.60	0.00	0.00%	12.25
Previous Close 6.60 Open 6.60 High 6.60 Low 6.60 Vol 12,000 Open Interest (OI) 84,000 Change in OI 0 Bid Price 6.00 Offer Price 6.65 Bid Quantity 12,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE32.00	0.05	0.00	0.00%	18.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 48,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE29.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 12,000 Open Interest (OI) 2,16,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE15.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.05 High 0.10 Low 0.05 Vol 25,32,000 Open Interest (OI) 31,80,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,08,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE26.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 2,04,000 Open Interest (OI) 5,16,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 24,000 Offer Quantity 1,44,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE26.00	4.80	0.00	0.00%	14.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 7.05 Offer Price 7.65 Bid Quantity 84,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE28.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 96,000 Open Interest (OI) 3,72,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE17.00	2.70	0.00	0.00%	16.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 36,000 Change in OI 0 Bid Price 1.35 Offer Price 2.40 Bid Quantity 60,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE45.00	0.10	0.00	0.00%	18.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 36,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE45.00	24.20	0.00	0.00%	5.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 26.05 Offer Price 30.00 Bid Quantity 12,000 Offer Quantity 2,76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE43.00	23.90	0.00	0.00%	5.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 21.00 Offer Price 27.95 Bid Quantity 2,76,000 Offer Quantity 2,76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE18.00	0.55	0.00	0.00%	18.30
Previous Close 0.55 Open 0.55 High 0.70 Low 0.45 Vol 19,80,000 Open Interest (OI) 20,16,000 Change in OI 0 Bid Price 0.45 Offer Price 0.60 Bid Quantity 36,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE22.00	3.85	0.00	0.00%	15.00
Previous Close 3.85 Open 4.20 High 4.20 Low 3.65 Vol 60,000 Open Interest (OI) 6,60,000 Change in OI 0 Bid Price 3.05 Offer Price 4.00 Bid Quantity 12,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE27.00	0.05	0.00	0.00%	18.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 2,52,000 Open Interest (OI) 3,48,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE27.00	3.45	0.00	0.00%	15.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 8.05 Offer Price 8.70 Bid Quantity 36,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE24.00	0.10	0.00	0.00%	18.75
Previous Close 0.10 Open 0.15 High 0.15 Low 0.10 Vol 2,28,000 Open Interest (OI) 11,76,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 10,08,000 Offer Quantity 1,44,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE24.00	4.55	0.00	0.00%	14.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 60,000 Change in OI 0 Bid Price 5.05 Offer Price 5.70 Bid Quantity 24,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE38.00	0.05	0.00	0.00%	18.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 60,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE50.00	2.00	0.00	0.00%	16.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 72,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 1,20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE50.00	28.00	0.00	0.00%	9.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 48,000 Change in OI 0 Bid Price 31.05 Offer Price 34.90 Bid Quantity 12,000 Offer Quantity 2,76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK PE19.00	0.95	-0.05	-5.00%	17.90
Previous Close 1.00 Open 1.05 High 1.30 Low 0.85 Vol 11,40,000 Open Interest (OI) 16,20,000 Change in OI 0 Bid Price 0.95 Offer Price 1.10 Bid Quantity 12,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE19.00	0.65	-0.05	-7.14%	18.20
Previous Close 0.70 Open 0.80 High 0.95 Low 0.55 Vol 31,80,000 Open Interest (OI) 20,52,000 Change in OI 0 Bid Price 0.60 Offer Price 0.70 Bid Quantity 60,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE20.00	0.35	-0.10	-22.22%	18.50
Previous Close 0.45 Open 0.45 High 0.60 Low 0.30 Vol 38,04,000 Open Interest (OI) 40,44,000 Change in OI 0 Bid Price 0.35 Offer Price 0.40 Bid Quantity 48,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 28-05-2020	OPTSTK CE22.00	0.15	-0.05	-25.00%	18.70
Previous Close 0.20 Open 0.25 High 0.25 Low 0.15 Vol 9,12,000 Open Interest (OI) 41,40,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 84,000 Offer Quantity 84,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE15.00	4.20	0.30	7.69%	14.65
Previous Close 3.90 Open 4.00 High 4.20 Low 3.55 Vol 36,000 Open Interest (OI) 48,000 Change in OI 0 Bid Price 3.60 Offer Price 4.20 Bid Quantity 24,000 Offer Quantity 1,44,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE18.00	1.55	0.05	3.33%	17.30
Previous Close 1.50 Open 1.35 High 1.65 Low 1.30 Vol 4,32,000 Open Interest (OI) 4,92,000 Change in OI 0 Bid Price 1.45 Offer Price 1.70 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE19.00	1.75	0.05	2.94%	17.10
Previous Close 1.70 Open 1.40 High 1.75 Low 1.40 Vol 4,92,000 Open Interest (OI) 7,68,000 Change in OI 0 Bid Price 1.55 Offer Price 1.75 Bid Quantity 24,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE32.00	0.10	0.00	0.00%	18.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.05 Offer Price 0.20 Bid Quantity 36,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE10.00	8.65	0.00	0.00%	10.20
Previous Close 8.65 Open 8.65 High 8.65 Low 8.65 Vol 12,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 7.95 Offer Price 8.80 Bid Quantity 12,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE10.00	0.10	0.00	0.00%	18.75
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 12,000 Open Interest (OI) 36,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE21.00	0.95	0.00	0.00%	17.90
Previous Close 0.95 Open 1.05 High 1.05 Low 0.75 Vol 3,60,000 Open Interest (OI) 3,60,000 Change in OI 0 Bid Price 0.85 Offer Price 1.00 Bid Quantity 24,000 Offer Quantity 2,16,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE20.00	1.25	0.00	0.00%	17.60
Previous Close 1.25 Open 1.30 High 1.40 Low 1.05 Vol 8,28,000 Open Interest (OI) 8,88,000 Change in OI 0 Bid Price 1.25 Offer Price 1.30 Bid Quantity 12,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE20.00	2.70	0.00	0.00%	16.15
Previous Close 2.70 Open 2.45 High 2.80 Low 2.45 Vol 1,32,000 Open Interest (OI) 3,72,000 Change in OI 0 Bid Price 2.55 Offer Price 3.15 Bid Quantity 24,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE15.00	0.45	0.00	0.00%	18.40
Previous Close 0.45 Open 0.50 High 0.60 Low 0.45 Vol 3,12,000 Open Interest (OI) 2,88,000 Change in OI 0 Bid Price 0.40 Offer Price 0.50 Bid Quantity 24,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE34.00	0.15	0.00	0.00%	18.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE16.00	0.70	0.00	0.00%	18.15
Previous Close 0.70 Open 0.70 High 0.75 Low 0.70 Vol 60,000 Open Interest (OI) 3,84,000 Change in OI 0 Bid Price 0.60 Offer Price 0.75 Bid Quantity 48,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE23.00	0.60	0.00	0.00%	18.25
Previous Close 0.60 Open 0.60 High 0.65 Low 0.50 Vol 4,08,000 Open Interest (OI) 3,72,000 Change in OI 0 Bid Price 0.55 Offer Price 0.65 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE26.00	0.65	0.00	0.00%	18.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 0.20 Offer Price 0.30 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE30.00	0.15	0.00	0.00%	18.70
Previous Close 0.15 Open 0.20 High 0.20 Low 0.15 Vol 36,000 Open Interest (OI) 3,12,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 2,04,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE30.00	11.75	0.00	0.00%	7.10
Previous Close 11.75 Open 11.70 High 11.75 Low 11.70 Vol 24,000 Open Interest (OI) 24,000 Change in OI 0 Bid Price 11.50 Offer Price 11.95 Bid Quantity 84,000 Offer Quantity 1,44,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE18.00	2.05	0.00	0.00%	16.80
Previous Close 2.05 Open 2.25 High 2.25 Low 1.85 Vol 1,20,000 Open Interest (OI) 84,000 Change in OI 0 Bid Price 1.75 Offer Price 2.30 Bid Quantity 12,000 Offer Quantity 60,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE24.00	0.45	0.00	0.00%	18.40
Previous Close 0.45 Open 0.45 High 0.45 Low 0.45 Vol 48,000 Open Interest (OI) 1,44,000 Change in OI 0 Bid Price 0.40 Offer Price 0.50 Bid Quantity 36,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE24.00	5.50	0.00	0.00%	13.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 5.65 Offer Price 6.25 Bid Quantity 1,44,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE22.00	0.80	0.00	0.00%	18.05
Previous Close 0.80 Open 0.90 High 0.90 Low 0.65 Vol 3,60,000 Open Interest (OI) 3,12,000 Change in OI 0 Bid Price 0.75 Offer Price 0.80 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE11.00	0.35	0.00	0.00%	18.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.00 Offer Price 2.00 Bid Quantity 0 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK CE25.00	0.35	0.00	0.00%	18.50
Previous Close 0.35 Open 0.50 High 0.50 Low 0.30 Vol 4,32,000 Open Interest (OI) 5,52,000 Change in OI 0 Bid Price 0.35 Offer Price 0.40 Bid Quantity 48,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE19.00	2.05	-0.05	-2.38%	16.80
Previous Close 2.10 Open 1.85 High 2.30 Low 1.85 Vol 96,000 Open Interest (OI) 4,20,000 Change in OI 0 Bid Price 1.75 Offer Price 2.25 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 25-06-2020	OPTSTK PE17.00	1.00	-0.05	-4.76%	17.85
Previous Close 1.05 Open 0.85 High 1.20 Low 0.80 Vol 2,40,000 Open Interest (OI) 2,40,000 Change in OI 0 Bid Price 0.95 Offer Price 1.10 Bid Quantity 72,000 Offer Quantity 24,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 30-07-2020	OPTSTK PE21.00	3.00	0.00	0.00%	15.85
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 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 30-07-2020	OPTSTK PE20.00	3.05	0.00	0.00%	15.80
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 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 30-07-2020	OPTSTK PE15.00	1.05	0.00	0.00%	17.80
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 0.20 Offer Price 4.00 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 30-07-2020	OPTSTK CE10.00	8.60	0.00	0.00%	10.25
Previous Close 8.60 Open 8.60 High 8.60 Low 8.60 Vol 19,000 Open Interest (OI) 19,000 Change in OI 0 Bid Price 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 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

47.06% 52.94%

Recovery from Intraday Low Fall from Intrday High

43.75% 56.25%

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