BullFO

Idfc First (IDFCFIRSTB) option chain analysis (28 Jan)

Idfc First (IDFCFIRSTB) option chain analysis 28 Jan 2021 expiry

Idfc First (IDFCFIRSTB)

Stock of Idfc First closed at 48.45, opened at 46.40 and traded inside a range of 45.85 and 49.55 with a volume of 994.87 lakhs.

Date Close Open High Low Volume
15 Fri Jan 48.45 46.40 49.55 45.85 994.87 lakhs
14 Thu Jan 46.25 46.25 47.35 45.80 293.1 lakhs
13 Wed Jan 46.05 47.75 47.80 45.15 565.59 lakhs
12 Tue Jan 47.15 44.00 48.45 43.50 905.21 lakhs
11 Mon Jan 44.45 44.75 45.10 43.25 393.59 lakhs
  • Price action analysis of IDFCFIRSTB based on a short term time period is

  • Price action analysis of IDFCFIRSTB based on a short to mid term time period is

nse chart

Idfc First has a LOT size of 12000

Call of strike 50.00 has highest open interest of 40728000 with 3394.00 total contracts traded, and a volume of 156408000000 and is trading at a premium of 1.95 Click here to view IDFCFIRSTB 50.00 Call price analysis

Put of strike 45.00 has highest open interest of 8412000 with 701.00 total contracts traded, and a volume of 48564000000 and is trading at a premium of 1.25 Click here to view IDFCFIRSTB 45.00 Put price analysis

Most active IDFCFIRSTB Calls & Puts

Strike Premium Open Interest Contracts Volume
IDFCFIRSTB 50 CE 1.95 40728000 3394.00 1564080 lakhs
IDFCFIRSTB 48 CE 2.80 21276000 1773.00 759240 lakhs
IDFCFIRSTB 52 CE 1.35 11676000 973.00 435480 lakhs
IDFCFIRSTB 49 CE 2.35 11340000 945.00 601920 lakhs
IDFCFIRSTB 55 CE 0.80 11208000 934.00 515280 lakhs
IDFCFIRSTB 54 CE 0.95 10848000 904.00 827640 lakhs
IDFCFIRSTB 47 CE 3.25 9492000 791.00 426360 lakhs
IDFCFIRSTB 51 CE 1.65 9180000 765.00 414960 lakhs
IDFCFIRSTB 45 PE 1.25 8412000 701.00 485640 lakhs
IDFCFIRSTB 40 PE 0.30 8160000 680.00 880080 lakhs
IDFCFIRSTB 53 CE 1.10 8016000 668.00 342000 lakhs
IDFCFIRSTB 46 PE 1.60 5604000 467.00 248520 lakhs
IDFCFIRSTB 47 PE 2.00 5436000 453.00 180120 lakhs
IDFCFIRSTB 43 PE 0.70 5256000 438.00 606480 lakhs
IDFCFIRSTB 44 PE 0.95 4740000 395.00 289560 lakhs
IDFCFIRSTB 45 CE 4.55 4308000 359.00 590520 lakhs
IDFCFIRSTB 48 PE 2.50 4212000 351.00 132240 lakhs
IDFCFIRSTB 46 CE 3.90 4044000 337.00 380760 lakhs
IDFCFIRSTB 42 PE 0.55 3804000 317.00 357960 lakhs
IDFCFIRSTB 41 PE 0.40 1896000 158.00 180120 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart IDFCFIRSTB

IDFCFIRSTB in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IDFCFIRSTB 48 CE 2.80 1.90 3.30 1.50 21276000 1773.00 759240 lakhs
IDFCFIRSTB 47 CE 3.25 2.25 3.90 1.90 9492000 791.00 426360 lakhs
IDFCFIRSTB 46 CE 3.90 2.50 4.55 2.35 4044000 337.00 380760 lakhs
IDFCFIRSTB 45 CE 4.55 3.20 5.25 2.75 4308000 359.00 590520 lakhs
IDFCFIRSTB 44 CE 5.25 3.20 5.90 3.20 852000 71.00 266760 lakhs
IDFCFIRSTB 43 CE 6.00 4.75 6.80 4.65 612000 51.00 186960 lakhs
IDFCFIRSTB 42 CE 6.00 6.00 7.45 6.00 204000 17.00 266760 lakhs
IDFCFIRSTB 41 CE 6.90 6.35 7.95 6.35 168000 14.00 310080 lakhs
IDFCFIRSTB 40 CE 8.55 6.55 9.60 6.55 912000 76.00 513000 lakhs
IDFCFIRSTB 39 CE 9.25 9.80 9.80 8.65 84000 7.00 207480 lakhs
IDFCFIRSTB 38 CE 10.25 9.40 10.25 9.40 48000 4.00 139080 lakhs
IDFCFIRSTB 37 CE 11.30 11.20 11.30 10.00 180000 15.00 314640 lakhs
IDFCFIRSTB 36 CE 12.10 12.70 12.70 12.10 24000 2.00 134520 lakhs
IDFCFIRSTB 35 CE 11.00 11.50 11.50 11.00 24000 2.00 123120 lakhs
IDFCFIRSTB 34 CE 11.20 0.00 0.00 0.00 0 0.00 6840 lakhs
IDFCFIRSTB 33 CE 12.20 0.00 0.00 0.00 0 0.00 2280 lakhs
IDFCFIRSTB 32 CE 4.70 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 31 CE 16.80 16.80 16.80 16.80 12000 1.00 13680 lakhs
IDFCFIRSTB 30 CE 7.00 0.00 0.00 0.00 0 0.00 2280 lakhs
IDFCFIRSTB 29 CE 4.55 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 28 CE 5.10 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 27 CE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 26 CE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 25 CE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 24 CE 7.70 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 23 CE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 22 CE 9.30 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 21 CE 10.15 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 20 CE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs

IDFCFIRSTB Call (CE) of strike 48.00 has an intrinsic value of 0.45 rupees

 chart IDFCFIRSTB 48.00 CE

IDFCFIRSTB Call (CE) of strike 47.00 has an intrinsic value of 1.45 rupees

 chart IDFCFIRSTB 47.00 CE

IDFCFIRSTB out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IDFCFIRSTB 49 CE 2.35 1.55 2.80 1.25 11340000 945.00 601920 lakhs
IDFCFIRSTB 50 CE 1.95 1.25 2.40 1.00 40728000 3394.00 1564080 lakhs
IDFCFIRSTB 51 CE 1.65 1.00 2.00 0.85 9180000 765.00 414960 lakhs
IDFCFIRSTB 52 CE 1.35 0.80 1.65 0.65 11676000 973.00 435480 lakhs
IDFCFIRSTB 53 CE 1.10 0.70 1.30 0.55 8016000 668.00 342000 lakhs
IDFCFIRSTB 54 CE 0.95 0.50 1.05 0.45 10848000 904.00 827640 lakhs
IDFCFIRSTB 55 CE 0.80 0.50 0.95 0.40 11208000 934.00 515280 lakhs

IDFCFIRSTB Call (CE) of strike 49.00 has an intrinsic value of 0 rupees

 chart IDFCFIRSTB 49.00 CE

IDFCFIRSTB Call (CE) of strike 50.00 has an intrinsic value of 0 rupees

 chart IDFCFIRSTB 50.00 CE

IDFCFIRSTB in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IDFCFIRSTB 49 PE 3.00 4.50 4.50 2.45 1764000 147.00 70680 lakhs
IDFCFIRSTB 50 PE 3.65 3.95 4.60 3.00 984000 82.00 68400 lakhs
IDFCFIRSTB 51 PE 14.35 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 52 PE 13.55 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 53 PE 14.45 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 54 PE 15.35 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 55 PE 16.30 0.00 0.00 0.00 0 0.00 0 lakhs

IDFCFIRSTB Put (PE) of strike 49.00 has an intrinsic value of 0.55 rupees

 chart IDFCFIRSTB 49.00 PE

IDFCFIRSTB Put (PE) of strike 50.00 has an intrinsic value of 1.55 rupees

 chart IDFCFIRSTB 50.00 PE

IDFCFIRSTB out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IDFCFIRSTB 48 PE 2.50 3.65 3.70 1.95 4212000 351.00 132240 lakhs
IDFCFIRSTB 47 PE 2.00 2.90 3.10 1.55 5436000 453.00 180120 lakhs
IDFCFIRSTB 46 PE 1.60 2.25 2.60 1.25 5604000 467.00 248520 lakhs
IDFCFIRSTB 45 PE 1.25 1.75 2.00 0.95 8412000 701.00 485640 lakhs
IDFCFIRSTB 44 PE 0.95 1.45 1.55 0.70 4740000 395.00 289560 lakhs
IDFCFIRSTB 43 PE 0.70 1.00 1.20 0.50 5256000 438.00 606480 lakhs
IDFCFIRSTB 42 PE 0.55 0.80 0.95 0.40 3804000 317.00 357960 lakhs
IDFCFIRSTB 41 PE 0.40 0.60 0.65 0.30 1896000 158.00 180120 lakhs
IDFCFIRSTB 40 PE 0.30 0.60 0.60 0.20 8160000 680.00 880080 lakhs
IDFCFIRSTB 39 PE 0.25 0.35 0.35 0.15 1764000 147.00 243960 lakhs
IDFCFIRSTB 38 PE 0.15 0.25 0.25 0.10 1740000 145.00 275880 lakhs
IDFCFIRSTB 37 PE 0.15 0.20 0.20 0.10 540000 45.00 328320 lakhs
IDFCFIRSTB 36 PE 0.05 0.10 0.15 0.05 396000 33.00 294120 lakhs
IDFCFIRSTB 35 PE 0.10 0.05 0.10 0.05 240000 20.00 538080 lakhs
IDFCFIRSTB 34 PE 0.10 0.05 0.10 0.05 156000 13.00 241680 lakhs
IDFCFIRSTB 33 PE 0.05 0.05 0.05 0.05 180000 15.00 111720 lakhs
IDFCFIRSTB 32 PE 0.05 0.05 0.05 0.05 36000 3.00 116280 lakhs
IDFCFIRSTB 31 PE 0.05 0.05 0.05 0.05 36000 3.00 148200 lakhs
IDFCFIRSTB 30 PE 0.05 0.05 0.05 0.05 96000 8.00 180120 lakhs
IDFCFIRSTB 29 PE 0.50 0.00 0.00 0.00 0 0.00 6840 lakhs
IDFCFIRSTB 28 PE 0.05 0.00 0.00 0.00 0 0.00 36480 lakhs
IDFCFIRSTB 27 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 26 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 25 PE 0.05 0.00 0.00 0.00 0 0.00 11400 lakhs
IDFCFIRSTB 24 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 23 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 22 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 21 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 20 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs

IDFCFIRSTB Put (PE) of strike 48.00 has an intrinsic value of 0 rupees

 chart IDFCFIRSTB 48.00 PE

IDFCFIRSTB Put (PE) of strike 47.00 has an intrinsic value of 0 rupees

 chart IDFCFIRSTB 47.00 PE