BullFO

Idfc First (IDFCFIRSTB) option chain analysis (29 Apr)

Idfc First (IDFCFIRSTB) option chain analysis 29 Apr 2021 expiry

Idfc First (IDFCFIRSTB)

Stock of Idfc First closed at 54.05, opened at 51.15 and traded inside a range of 50.90 and 54.40 with a volume of 629.94 lakhs.

Date Close Open High Low Volume
13 Tue Apr 54.05 51.15 54.40 50.90 629.94 lakhs
12 Mon Apr 50.55 53.00 53.90 47.50 860.54 lakhs
09 Fri Apr 55.80 56.55 57.30 55.50 779.81 lakhs
08 Thu Apr 57.45 58.30 58.35 57.10 550.92 lakhs
07 Wed Apr 57.80 55.50 58.10 55.10 558.41 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 55.00 has highest open interest of 22236000 with 1853.00 total contracts traded, and a volume of 106704000000 and is trading at a premium of 1.80 Click here to view IDFCFIRSTB 55.00 Call price analysis

Put of strike 50.00 has highest open interest of 8040000 with 670.00 total contracts traded, and a volume of 134064000000 and is trading at a premium of 0.85 Click here to view IDFCFIRSTB 50.00 Put price analysis

Most active IDFCFIRSTB Calls & Puts

Strike Premium Open Interest Contracts Volume
IDFCFIRSTB 55 CE 1.80 22236000 1853.00 1067040 lakhs
IDFCFIRSTB 60 CE 0.65 20808000 1734.00 2642520 lakhs
IDFCFIRSTB 58 CE 0.90 18732000 1561.00 782040 lakhs
IDFCFIRSTB 50 PE 0.85 8040000 670.00 1340640 lakhs
IDFCFIRSTB 45 PE 0.30 6960000 580.00 663480 lakhs
IDFCFIRSTB 52 CE 3.50 6516000 543.00 246240 lakhs
IDFCFIRSTB 53 CE 2.75 5052000 421.00 253080 lakhs
IDFCFIRSTB 52 PE 1.30 4968000 414.00 540360 lakhs
IDFCFIRSTB 65 CE 0.30 4944000 412.00 1643880 lakhs
IDFCFIRSTB 57 CE 1.15 4884000 407.00 558600 lakhs
IDFCFIRSTB 59 CE 0.75 4608000 384.00 465120 lakhs
IDFCFIRSTB 56 CE 1.40 4356000 363.00 305520 lakhs
IDFCFIRSTB 54 CE 2.25 4116000 343.00 202920 lakhs
IDFCFIRSTB 47 PE 0.45 3960000 330.00 212040 lakhs
IDFCFIRSTB 50 CE 4.85 2508000 209.00 132240 lakhs
IDFCFIRSTB 54 PE 2.05 2364000 197.00 246240 lakhs
IDFCFIRSTB 62 CE 0.45 1884000 157.00 414960 lakhs
IDFCFIRSTB 64 CE 0.35 1860000 155.00 617880 lakhs
IDFCFIRSTB 48 PE 0.55 1788000 149.00 223440 lakhs
IDFCFIRSTB 51 PE 1.05 1776000 148.00 214320 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 54 CE 2.25 1.55 2.35 1.25 4116000 343.00 202920 lakhs
IDFCFIRSTB 53 CE 2.75 1.65 2.95 1.60 5052000 421.00 253080 lakhs
IDFCFIRSTB 52 CE 3.50 2.30 3.55 1.95 6516000 543.00 246240 lakhs
IDFCFIRSTB 51 CE 4.10 2.95 4.30 2.40 1272000 106.00 66120 lakhs
IDFCFIRSTB 50 CE 4.85 3.40 5.10 2.95 2508000 209.00 132240 lakhs
IDFCFIRSTB 49 CE 4.60 4.55 4.60 4.55 36000 3.00 6840 lakhs
IDFCFIRSTB 48 CE 5.90 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 47 CE 6.40 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 46 CE 3.25 0.00 0.00 0.00 0 0.00 2280 lakhs
IDFCFIRSTB 45 CE 9.80 9.80 9.80 9.80 12000 1.00 6840 lakhs
IDFCFIRSTB 44 CE 7.95 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 43 CE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 42 CE 9.10 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 41 CE 9.75 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 40 CE 10.40 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 39 CE 11.10 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 38 CE 11.80 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 37 CE 12.55 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 36 CE 13.35 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 35 CE 14.15 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 34 CE 14.95 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 33 CE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 32 CE 16.70 0.00 0.00 0.00 0 0.00 0 lakhs

IDFCFIRSTB Call (CE) of strike 54.00 has an intrinsic value of 0.049999999999997 rupees

 chart IDFCFIRSTB 54.00 CE

IDFCFIRSTB Call (CE) of strike 53.00 has an intrinsic value of 1.05 rupees

 chart IDFCFIRSTB 53.00 CE

IDFCFIRSTB out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
IDFCFIRSTB 55 CE 1.80 1.20 1.85 1.00 22236000 1853.00 1067040 lakhs
IDFCFIRSTB 56 CE 1.40 1.00 1.50 0.85 4356000 363.00 305520 lakhs
IDFCFIRSTB 57 CE 1.15 0.70 1.15 0.70 4884000 407.00 558600 lakhs
IDFCFIRSTB 58 CE 0.90 0.65 0.95 0.55 18732000 1561.00 782040 lakhs
IDFCFIRSTB 59 CE 0.75 0.60 0.75 0.50 4608000 384.00 465120 lakhs
IDFCFIRSTB 60 CE 0.65 0.50 0.65 0.40 20808000 1734.00 2642520 lakhs
IDFCFIRSTB 61 CE 0.50 0.45 0.55 0.35 1536000 128.00 323760 lakhs
IDFCFIRSTB 62 CE 0.45 0.35 0.45 0.30 1884000 157.00 414960 lakhs
IDFCFIRSTB 63 CE 0.40 0.35 0.40 0.30 816000 68.00 234840 lakhs
IDFCFIRSTB 64 CE 0.35 0.25 0.35 0.20 1860000 155.00 617880 lakhs
IDFCFIRSTB 65 CE 0.30 0.25 0.30 0.20 4944000 412.00 1643880 lakhs
IDFCFIRSTB 66 CE 0.25 0.25 0.30 0.20 264000 22.00 118560 lakhs
IDFCFIRSTB 67 CE 0.15 0.20 0.20 0.15 168000 14.00 116280 lakhs
IDFCFIRSTB 68 CE 0.20 0.20 0.25 0.15 132000 11.00 98040 lakhs
IDFCFIRSTB 69 CE 0.15 0.20 0.20 0.15 84000 7.00 38760 lakhs
IDFCFIRSTB 70 CE 0.15 0.20 0.20 0.10 888000 74.00 1511640 lakhs
IDFCFIRSTB 71 CE 0.15 0.15 0.20 0.10 204000 17.00 77520 lakhs
IDFCFIRSTB 72 CE 0.10 0.10 0.10 0.10 36000 3.00 31920 lakhs
IDFCFIRSTB 73 CE 0.10 0.15 0.15 0.10 72000 6.00 43320 lakhs
IDFCFIRSTB 74 CE 0.10 0.10 0.10 0.10 24000 2.00 29640 lakhs
IDFCFIRSTB 75 CE 0.10 0.10 0.10 0.05 156000 13.00 494760 lakhs
IDFCFIRSTB 76 CE 0.10 0.10 0.10 0.10 36000 3.00 294120 lakhs

IDFCFIRSTB Call (CE) of strike 55.00 has an intrinsic value of 0 rupees

 chart IDFCFIRSTB 55.00 CE

IDFCFIRSTB Call (CE) of strike 56.00 has an intrinsic value of 0 rupees

 chart IDFCFIRSTB 56.00 CE

IDFCFIRSTB in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IDFCFIRSTB 55 PE 2.65 4.45 4.45 2.45 732000 61.00 1128600 lakhs
IDFCFIRSTB 56 PE 3.65 5.15 5.15 3.65 84000 7.00 248520 lakhs
IDFCFIRSTB 57 PE 4.10 6.10 6.15 4.10 144000 12.00 383040 lakhs
IDFCFIRSTB 58 PE 4.80 7.00 7.05 4.55 504000 42.00 346560 lakhs
IDFCFIRSTB 59 PE 7.75 8.05 8.05 7.75 24000 2.00 114000 lakhs
IDFCFIRSTB 60 PE 6.55 8.80 11.50 6.55 120000 10.00 761520 lakhs
IDFCFIRSTB 61 PE 9.20 8.85 9.25 8.55 72000 6.00 45600 lakhs
IDFCFIRSTB 62 PE 9.65 9.65 9.65 9.65 12000 1.00 66120 lakhs
IDFCFIRSTB 63 PE 7.10 0.00 0.00 0.00 0 0.00 25080 lakhs
IDFCFIRSTB 64 PE 12.50 12.50 12.50 12.50 12000 1.00 4560 lakhs
IDFCFIRSTB 65 PE 13.40 13.40 13.40 13.40 12000 1.00 93480 lakhs
IDFCFIRSTB 66 PE 8.50 0.00 0.00 0.00 0 0.00 2280 lakhs
IDFCFIRSTB 67 PE 5.90 0.00 0.00 0.00 0 0.00 4560 lakhs
IDFCFIRSTB 68 PE 16.50 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 69 PE 17.35 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 70 PE 12.00 0.00 0.00 0.00 0 0.00 2280 lakhs
IDFCFIRSTB 71 PE 15.90 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 72 PE 16.75 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 73 PE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 74 PE 17.10 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 75 PE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 76 PE 15.40 0.00 0.00 0.00 0 0.00 0 lakhs

IDFCFIRSTB Put (PE) of strike 55.00 has an intrinsic value of 0.95 rupees

 chart IDFCFIRSTB 55.00 PE

IDFCFIRSTB Put (PE) of strike 56.00 has an intrinsic value of 1.95 rupees

 chart IDFCFIRSTB 56.00 PE

IDFCFIRSTB out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
IDFCFIRSTB 54 PE 2.05 3.95 4.10 2.00 2364000 197.00 246240 lakhs
IDFCFIRSTB 53 PE 1.70 3.00 3.45 1.55 1116000 93.00 269040 lakhs
IDFCFIRSTB 52 PE 1.30 2.55 2.85 1.20 4968000 414.00 540360 lakhs
IDFCFIRSTB 51 PE 1.05 2.40 2.50 0.95 1776000 148.00 214320 lakhs
IDFCFIRSTB 50 PE 0.85 1.75 1.95 0.75 8040000 670.00 1340640 lakhs
IDFCFIRSTB 49 PE 0.65 1.30 1.55 0.65 1704000 142.00 241680 lakhs
IDFCFIRSTB 48 PE 0.55 1.20 1.20 0.50 1788000 149.00 223440 lakhs
IDFCFIRSTB 47 PE 0.45 1.00 1.05 0.40 3960000 330.00 212040 lakhs
IDFCFIRSTB 46 PE 0.35 0.40 0.80 0.35 384000 32.00 91200 lakhs
IDFCFIRSTB 45 PE 0.30 0.80 0.80 0.25 6960000 580.00 663480 lakhs
IDFCFIRSTB 44 PE 0.40 0.45 0.45 0.35 144000 12.00 29640 lakhs
IDFCFIRSTB 43 PE 0.30 0.25 0.30 0.25 36000 3.00 13680 lakhs
IDFCFIRSTB 42 PE 0.15 0.35 0.35 0.15 120000 10.00 54720 lakhs
IDFCFIRSTB 41 PE 0.20 0.25 0.25 0.20 120000 10.00 54720 lakhs
IDFCFIRSTB 40 PE 0.10 0.30 0.30 0.10 1224000 102.00 266760 lakhs
IDFCFIRSTB 39 PE 0.15 0.15 0.15 0.15 48000 4.00 9120 lakhs
IDFCFIRSTB 38 PE 0.15 0.10 0.15 0.10 36000 3.00 13680 lakhs
IDFCFIRSTB 37 PE 0.15 0.15 0.15 0.15 12000 1.00 13680 lakhs
IDFCFIRSTB 36 PE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 35 PE 0.10 0.10 0.10 0.10 36000 3.00 20520 lakhs
IDFCFIRSTB 34 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 33 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
IDFCFIRSTB 32 PE 0.05 0.05 0.05 0.05 24000 2.00 9120 lakhs

IDFCFIRSTB Put (PE) of strike 54.00 has an intrinsic value of 0 rupees

 chart IDFCFIRSTB 54.00 PE

IDFCFIRSTB Put (PE) of strike 53.00 has an intrinsic value of 0 rupees

 chart IDFCFIRSTB 53.00 PE