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

Profit

Home
Latest
Markets
- Market Stats
- Stocks
- Commodities
- Currencies
- Global Markets
- Real Estate
- IPOs
Earnings
Buy Or Sell
Money
Corporate
Economy
Start-Ups
Industries
Budget

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

50.65

Change	Change %
-0.05	-0.10%
Updated:20 Apr, 2021, 15:59 PM IST

BSE

50.60

Change	Change %
-0.10	-0.20%
Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE51.00	1.80	0.05	2.86%	48.85
Previous Close 1.75 Open 1.35 High 2.00 Low 1.10 Vol 19,19,000 Open Interest (OI) 13,11,000 Change in OI 0 Bid Price 1.75 Offer Price 1.85 Bid Quantity 38,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE55.00	4.70	0.10	2.17%	45.95
Previous Close 4.60 Open 3.55 High 4.85 Low 3.50 Vol 10,07,000 Open Interest (OI) 91,77,000 Change in OI 0 Bid Price 4.60 Offer Price 4.70 Bid Quantity 19,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE58.00	7.45	0.05	0.68%	43.20
Previous Close 7.40 Open 6.20 High 7.45 Low 6.20 Vol 76,000 Open Interest (OI) 26,79,000 Change in OI 0 Bid Price 7.30 Offer Price 7.50 Bid Quantity 38,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE65.00	14.00	0.00	0.00%	36.65
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 14.05 Offer Price 14.80 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE64.00	0.05	0.00	0.00%	50.60
Previous Close 0.05 Open 0.15 High 0.15 Low 0.05 Vol 4,75,000 Open Interest (OI) 52,82,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 38,000 Offer Quantity 2,85,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE64.00	12.50	0.00	0.00%	38.15
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 13.05 Offer Price 13.80 Bid Quantity 57,000 Offer Quantity 76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE66.00	0.10	0.00	0.00%	50.55
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 1,71,000 Open Interest (OI) 10,26,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 8,17,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE66.00	8.50	0.00	0.00%	42.15
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 13.65 Offer Price 17.05 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE71.00	0.05	0.00	0.00%	50.60
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 57,000 Open Interest (OI) 5,51,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 2,66,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE59.00	7.05	0.00	0.00%	43.60
Previous Close 7.05 Open 7.05 High 7.05 Low 7.05 Vol 19,000 Open Interest (OI) 7,98,000 Change in OI 0 Bid Price 8.10 Offer Price 8.45 Bid Quantity 57,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE75.00	0.05	0.00	0.00%	50.60
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 5,70,000 Open Interest (OI) 37,05,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 8,74,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE35.00	0.05	0.00	0.00%	50.60
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 0.10 Bid Quantity 0 Offer Quantity 76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE63.00	0.10	0.00	0.00%	50.55
Previous Close 0.10 Open 0.15 High 0.20 Low 0.10 Vol 4,37,000 Open Interest (OI) 19,19,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 9,31,000 Offer Quantity 1,71,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE63.00	12.45	0.00	0.00%	38.20
Previous Close 12.45 Open 12.45 High 12.45 Low 12.45 Vol 19,000 Open Interest (OI) 1,90,000 Change in OI 0 Bid Price 12.05 Offer Price 12.80 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE39.00	0.10	0.00	0.00%	50.55
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 0.05 Offer Price 0.10 Bid Quantity 19,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE73.00	0.05	0.00	0.00%	50.60
Previous Close 0.05 Open 0.10 High 1.75 Low 0.05 Vol 2,85,000 Open Interest (OI) 3,23,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 19,000 Offer Quantity 5,70,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE40.00	0.15	0.00	0.00%	50.50
Previous Close 0.15 Open 0.05 High 0.15 Low 0.05 Vol 2,85,000 Open Interest (OI) 20,14,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 19,000 Offer Quantity 76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE61.00	8.90	0.00	0.00%	41.75
Previous Close 8.90 Open 8.90 High 8.90 Low 8.90 Vol 19,000 Open Interest (OI) 2,85,000 Change in OI 0 Bid Price 10.00 Offer Price 10.90 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE69.00	0.10	0.00	0.00%	50.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,04,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 1,33,000 Offer Quantity 1,33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE67.00	0.05	0.00	0.00%	50.60
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 2,09,000 Open Interest (OI) 7,98,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 19,000 Offer Quantity 3,04,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE67.00	5.90	0.00	0.00%	44.75
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 14.95 Offer Price 17.95 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE42.00	0.20	0.00	0.00%	50.45
Previous Close 0.20 Open 0.15 High 0.20 Low 0.10 Vol 1,71,000 Open Interest (OI) 5,89,000 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 38,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE47.00	4.20	0.00	0.00%	46.45
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 2.85 Offer Price 4.40 Bid Quantity 76,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE47.00	0.50	0.00	0.00%	50.15
Previous Close 0.50 Open 0.45 High 0.60 Low 0.35 Vol 18,81,000 Open Interest (OI) 23,56,000 Change in OI 0 Bid Price 0.50 Offer Price 0.55 Bid Quantity 38,000 Offer Quantity 1,52,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE49.00	2.65	0.00	0.00%	48.00
Previous Close 2.65 Open 3.95 High 3.95 Low 2.65 Vol 1,14,000 Open Interest (OI) 76,000 Change in OI 0 Bid Price 2.35 Offer Price 2.90 Bid Quantity 57,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE37.00	0.20	0.00	0.00%	50.45
Previous Close 0.20 Open 0.20 High 0.20 Low 0.20 Vol 38,000 Open Interest (OI) 1,52,000 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE57.00	0.20	0.00	0.00%	50.45
Previous Close 0.20 Open 0.45 High 0.50 Low 0.20 Vol 43,32,000 Open Interest (OI) 49,97,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 2,66,000 Offer Quantity 76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE57.00	5.75	0.00	0.00%	44.90
Previous Close 5.75 Open 5.40 High 5.75 Low 5.35 Vol 76,000 Open Interest (OI) 30,78,000 Change in OI 0 Bid Price 6.25 Offer Price 6.55 Bid Quantity 38,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE41.00	0.10	0.00	0.00%	50.55
Previous Close 0.10 Open 0.10 High 1.10 Low 0.05 Vol 6,84,000 Open Interest (OI) 4,75,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 38,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE68.00	0.10	0.00	0.00%	50.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,31,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 3,42,000 Offer Quantity 1,14,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE46.00	4.40	0.00	0.00%	46.25
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 4.90 Offer Price 5.50 Bid Quantity 19,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE32.00	0.05	0.00	0.00%	50.60
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 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE70.00	0.05	0.00	0.00%	50.60
Previous Close 0.05 Open 0.05 High 0.10 Low 0.05 Vol 8,55,000 Open Interest (OI) 1,15,14,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 10,45,000 Offer Quantity 19,19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE70.00	12.00	0.00	0.00%	38.65
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 16.50 Offer Price 21.05 Bid Quantity 3,61,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE51.00	1.55	0.00	0.00%	49.10
Previous Close 1.55 Open 2.35 High 2.45 Low 1.35 Vol 34,77,000 Open Interest (OI) 14,82,000 Change in OI 0 Bid Price 1.45 Offer Price 1.55 Bid Quantity 76,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE72.00	0.05	0.00	0.00%	50.60
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 0.10 Bid Quantity 0 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE53.00	3.00	0.00	0.00%	47.65
Previous Close 3.00 Open 2.20 High 3.45 Low 1.95 Vol 7,41,000 Open Interest (OI) 19,76,000 Change in OI 0 Bid Price 2.95 Offer Price 3.10 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE56.00	4.30	0.00	0.00%	46.35
Previous Close 4.30 Open 4.30 High 4.30 Low 4.30 Vol 19,000 Open Interest (OI) 19,00,000 Change in OI 0 Bid Price 5.30 Offer Price 5.65 Bid Quantity 57,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE74.00	0.05	0.00	0.00%	50.60
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 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE48.00	4.80	0.00	0.00%	45.85
Previous Close 4.80 Open 4.80 High 4.80 Low 4.80 Vol 19,000 Open Interest (OI) 38,000 Change in OI 0 Bid Price 3.25 Offer Price 3.65 Bid Quantity 19,000 Offer Quantity 76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE76.00	0.05	0.00	0.00%	50.60
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 2,28,000 Open Interest (OI) 20,33,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 3,42,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE44.00	0.20	0.00	0.00%	50.45
Previous Close 0.20 Open 0.20 High 0.20 Low 0.20 Vol 2,85,000 Open Interest (OI) 3,99,000 Change in OI 0 Bid Price 0.15 Offer Price 0.25 Bid Quantity 57,000 Offer Quantity 95,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE54.00	0.60	0.00	0.00%	50.05
Previous Close 0.60 Open 0.90 High 1.00 Low 0.50 Vol 51,30,000 Open Interest (OI) 17,29,000 Change in OI 0 Bid Price 0.50 Offer Price 0.60 Bid Quantity 1,52,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE54.00	3.85	0.00	0.00%	46.80
Previous Close 3.85 Open 3.00 High 4.00 Low 2.50 Vol 2,09,000 Open Interest (OI) 16,53,000 Change in OI 0 Bid Price 3.45 Offer Price 3.90 Bid Quantity 1,14,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE60.00	0.15	0.00	0.00%	50.50
Previous Close 0.15 Open 0.20 High 0.25 Low 0.10 Vol 1,22,17,000 Open Interest (OI) 2,35,98,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 34,39,000 Offer Quantity 12,35,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE60.00	9.60	0.00	0.00%	41.05
Previous Close 9.60 Open 8.20 High 10.10 Low 8.10 Vol 1,52,000 Open Interest (OI) 61,18,000 Change in OI 0 Bid Price 9.20 Offer Price 9.50 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE62.00	0.10	0.00	0.00%	50.55
Previous Close 0.10 Open 0.15 High 0.20 Low 0.10 Vol 7,22,000 Open Interest (OI) 31,73,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 10,07,000 Offer Quantity 1,33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE62.00	10.80	0.00	0.00%	39.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,32,000 Change in OI 0 Bid Price 11.05 Offer Price 11.75 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE45.00	6.95	0.00	0.00%	43.70
Previous Close 6.95 Open 6.95 High 6.95 Low 6.95 Vol 38,000 Open Interest (OI) 57,000 Change in OI 0 Bid Price 5.60 Offer Price 6.15 Bid Quantity 76,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE45.00	0.30	0.00	0.00%	50.35
Previous Close 0.30 Open 0.25 High 0.35 Low 0.15 Vol 82,84,000 Open Interest (OI) 66,69,000 Change in OI 0 Bid Price 0.25 Offer Price 0.30 Bid Quantity 1,90,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE43.00	0.20	0.00	0.00%	50.45
Previous Close 0.20 Open 0.15 High 0.20 Low 0.10 Vol 2,28,000 Open Interest (OI) 1,71,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 19,000 Offer Quantity 1,52,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE38.00	0.05	0.00	0.00%	50.60
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 19,000 Open Interest (OI) 1,52,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE50.00	2.05	0.00	0.00%	48.60
Previous Close 2.05 Open 3.10 High 3.15 Low 1.85 Vol 53,39,000 Open Interest (OI) 29,83,000 Change in OI 0 Bid Price 2.00 Offer Price 2.10 Bid Quantity 19,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE50.00	1.35	0.00	0.00%	49.30
Previous Close 1.35 Open 1.00 High 1.50 Low 0.80 Vol 1,11,91,000 Open Interest (OI) 95,57,000 Change in OI 0 Bid Price 1.30 Offer Price 1.35 Bid Quantity 19,000 Offer Quantity 76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE52.00	2.35	-0.05	-2.08%	48.30
Previous Close 2.40 Open 1.75 High 2.55 Low 1.50 Vol 36,67,000 Open Interest (OI) 38,00,000 Change in OI 0 Bid Price 2.05 Offer Price 2.40 Bid Quantity 57,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE52.00	1.10	-0.05	-4.35%	49.55
Previous Close 1.15 Open 1.75 High 1.90 Low 1.00 Vol 1,09,25,000 Open Interest (OI) 32,68,000 Change in OI 0 Bid Price 1.05 Offer Price 1.15 Bid Quantity 38,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE49.00	0.95	-0.05	-5.00%	49.70
Previous Close 1.00 Open 1.00 High 1.10 Low 0.60 Vol 22,99,000 Open Interest (OI) 21,85,000 Change in OI 0 Bid Price 0.90 Offer Price 1.00 Bid Quantity 38,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE53.00	0.80	-0.05	-5.88%	49.85
Previous Close 0.85 Open 1.45 High 1.45 Low 0.75 Vol 78,85,000 Open Interest (OI) 22,80,000 Change in OI 0 Bid Price 0.75 Offer Price 0.80 Bid Quantity 19,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE48.00	0.70	-0.05	-6.67%	49.95
Previous Close 0.75 Open 0.55 High 0.80 Low 0.40 Vol 29,83,000 Open Interest (OI) 16,91,000 Change in OI 0 Bid Price 0.70 Offer Price 0.75 Bid Quantity 57,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK PE46.00	0.35	-0.05	-12.50%	50.30
Previous Close 0.40 Open 0.35 High 0.45 Low 0.25 Vol 10,83,000 Open Interest (OI) 10,64,000 Change in OI 0 Bid Price 0.35 Offer Price 0.40 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE55.00	0.35	-0.05	-12.50%	50.30
Previous Close 0.40 Open 0.75 High 0.80 Low 0.35 Vol 4,00,14,000 Open Interest (OI) 96,14,000 Change in OI 0 Bid Price 0.35 Offer Price 0.40 Bid Quantity 5,13,000 Offer Quantity 1,90,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE56.00	0.25	-0.05	-16.67%	50.40
Previous Close 0.30 Open 0.60 High 0.60 Low 0.25 Vol 58,90,000 Open Interest (OI) 28,50,000 Change in OI 0 Bid Price 0.25 Offer Price 0.30 Bid Quantity 38,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE58.00	0.15	-0.05	-25.00%	50.50
Previous Close 0.20 Open 0.35 High 0.40 Low 0.15 Vol 54,15,000 Open Interest (OI) 74,48,000 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 3,80,000 Offer Quantity 3,61,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE59.00	0.10	-0.05	-33.33%	50.55
Previous Close 0.15 Open 0.30 High 0.30 Low 0.10 Vol 23,56,000 Open Interest (OI) 43,13,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 7,79,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE61.00	0.10	-0.05	-33.33%	50.55
Previous Close 0.15 Open 0.20 High 0.25 Low 0.10 Vol 7,98,000 Open Interest (OI) 26,98,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 14,82,000 Offer Quantity 6,27,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 29-04-2021	OPTSTK CE65.00	0.05	-0.05	-50.00%	50.60
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 10,83,000 Open Interest (OI) 1,25,21,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 21,66,000 Offer Quantity 14,82,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK CE55.00	2.10	0.05	2.44%	48.55
Previous Close 2.05 Open 2.30 High 2.50 Low 1.90 Vol 12,92,000 Open Interest (OI) 13,49,000 Change in OI 0 Bid Price 2.05 Offer Price 2.15 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK PE55.00	5.05	0.00	0.00%	45.60
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 4.85 Offer Price 7.20 Bid Quantity 57,000 Offer Quantity 57,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK CE65.00	0.50	0.00	0.00%	50.15
Previous Close 0.50 Open 0.60 High 0.60 Low 0.50 Vol 2,09,000 Open Interest (OI) 10,45,000 Change in OI 0 Bid Price 0.45 Offer Price 0.55 Bid Quantity 38,000 Offer Quantity 38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK PE65.00	14.00	0.00	0.00%	36.65
Previous Close 14.00 Open 14.00 High 14.00 Low 14.00 Vol 19,000 Open Interest (OI) 19,000 Change in OI 0 Bid Price 13.45 Offer Price 0.00 Bid Quantity 57,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK CE70.00	0.25	0.00	0.00%	50.40
Previous Close 0.25 Open 0.35 High 0.35 Low 0.25 Vol 95,000 Open Interest (OI) 4,18,000 Change in OI 0 Bid Price 0.20 Offer Price 0.35 Bid Quantity 95,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK PE40.00	0.40	0.00	0.00%	50.25
Previous Close 0.40 Open 0.30 High 0.40 Low 0.30 Vol 95,000 Open Interest (OI) 95,000 Change in OI 0 Bid Price 0.35 Offer Price 0.45 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK CE58.00	1.45	0.00	0.00%	49.20
Previous Close 1.45 Open 1.50 High 1.50 Low 1.45 Vol 38,000 Open Interest (OI) 95,000 Change in OI 0 Bid Price 1.20 Offer Price 1.60 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK PE58.00	5.25	0.00	0.00%	45.40
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 5.35 Offer Price 11.45 Bid Quantity 3,61,000 Offer Quantity 76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK CE60.00	1.05	0.00	0.00%	49.60
Previous Close 1.05 Open 1.10 High 1.35 Low 1.00 Vol 9,88,000 Open Interest (OI) 19,19,000 Change in OI 0 Bid Price 1.05 Offer Price 1.10 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK CE62.00	1.85	0.00	0.00%	48.80
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 0.65 Offer Price 2.00 Bid Quantity 19,000 Offer Quantity 3,61,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK PE45.00	1.20	0.00	0.00%	49.45
Previous Close 1.20 Open 1.00 High 1.25 Low 0.90 Vol 3,23,000 Open Interest (OI) 4,37,000 Change in OI 0 Bid Price 1.10 Offer Price 1.30 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK PE57.00	5.00	0.00	0.00%	45.65
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 4.20 Offer Price 10.90 Bid Quantity 3,61,000 Offer Quantity 3,61,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK CE75.00	0.25	0.00	0.00%	50.40
Previous Close 0.25 Open 0.25 High 0.25 Low 0.20 Vol 57,000 Open Interest (OI) 4,18,000 Change in OI 0 Bid Price 0.15 Offer Price 0.50 Bid Quantity 19,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK CE50.00	3.85	0.00	0.00%	46.80
Previous Close 3.85 Open 4.10 High 4.15 Low 3.85 Vol 1,90,000 Open Interest (OI) 3,04,000 Change in OI 0 Bid Price 3.75 Offer Price 3.95 Bid Quantity 38,000 Offer Quantity 19,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK PE56.00	5.00	0.00	0.00%	45.65
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 3.15 Offer Price 11.35 Bid Quantity 3,61,000 Offer Quantity 76,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
IDFCFIRSTB 27-05-2021	OPTSTK PE50.00	3.00	-0.05	-1.64%	47.65
Previous Close 3.05 Open 2.50 High 3.20 Low 2.30 Vol 5,51,000 Open Interest (OI) 17,29,000 Change in OI 0 Bid Price 2.70 Offer Price 3.20 Bid Quantity 38,000 Offer Quantity 38,000 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

20.45% 79.55%

Recovery from Intraday Low Fall from Intrday High

18.18% 81.82%

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

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.

Top