Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of IDFC First Bank (IDFCFIRSTB)

Futures & Options of IDFC First Bank Ltd.

Near Expiry date30/05/2019 Lot Size 12000
Stock Close Price 45.05Trade Date 24/05/2019
Futures Summary
Closing Price45.00 Premium/Discount -0.050
Previous Close 42.05 Change % 7.02
Futures OI 111084.00 K Change % -2.022
Futures Contracts 3100.00 Change % -15.531
Call Summary
Max Traded Strike Price45.00 Contracts 494.00
Cumulative Call OI23694.00 K % Change -12.602
Put Summary
Max Traded Strike Price42.00 Contracts 137.00
Cumulative Put OI11304.00 K % Change 3.93

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
30-May-19 45.05 45.00 44.15 43.05 41.10 40.00 46.10 47.20 49.15 3100
27-Jun-19 45.05 45.25 44.40 43.30 41.35 40.25 46.35 47.45 49.40 1312
25-Jul-19 45.05 45.50 44.67 43.73 41.97 41.03 46.43 47.37 49.13 21

Snapshot of Future Trades of IDFC First Bank Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
30/05/2019 /
12000
-0.050 45.00 /
42.05
2.95 /
7.02
111084.00 K /
113376.00 K
-2292000.000 /
-2.022
3100 /
3670
-570.0 /
-15.531
16335.05 /
18958.52
27/06/2019 /
12000
0.200 45.25 /
42.25
3.00 /
7.10
26196.00 K /
19632.00 K
6564000.00 /
33.44
1312 /
678
634.0 /
93.51
6955.40 /
3524.64
25/07/2019 /
12000
0.450 45.50 /
43.35
2.15 /
4.96
2136.00 K /
2040.00 K
96000.00 /
4.71
21 /
10
11.0 /
110.00
112.37 /
52.78

Snapshot Call Option of IDFC First Bank Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 12000 12000 12000
Max Traded Strike Price/
Contracts
45.00 /
494
50.00 /
97
1200.00 /
2
Previous Day Max Traded Strike Price/
Contracts
45.00 /
722
50.00 /
34
0.000 /
0
Total Call Contracts/
Previous
1635 /
1924
172 /
72
3 /
0
Contract Change/
In %
-289.000/
-15.021
100.00/
138.89
NA
Total Call Open Interest/
Previous
23694000 /
27110400
2352000 /
1560000
5432750 /
0
OI Change/
In %
-3416400.000/
-12.602
792000.00/
50.77
NA
Turn Over/
Previous day
9220.60 /
10733.86
9220.60 /
10733.86
9220.60 /
10733.86

Snapshot Put Option of IDFC First Bank Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 12000 12000 12000
Max Traded Strike Price/
Contracts
42.00 /
137
40.00 /
31
205.00 /
2
Previous Day Max Traded Strike Price/
Contracts
40.00 /
229
40.00 /
9
28000.00 /
1
Total Put Contracts/
Previous
668 /
635
65 /
13
3 /
2
Contract Change/
In %
33.00/
5.20
52.00/
400.00
1.00/
50.00
Total Put Open Interest/
Previous
11304000 /
10876800
1302000 /
780000
14490700 /
14436655
OI Change/
In %
427200.00/
3.93
522000.00/
66.92
54045.00/
0.374
Turn Over/
Previous day
3422.00 /
3176.00
3422.00 /
3176.00
3422.00 /
3176.00

Call Option chain of IDFC First Bank Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
40.00 3.20 /4.00 /3.20 4.00 NA 204.00 K/ -36000.000 6/ 100.00 31.00
41.00 1.95 /4.05 /1.90 4.05 2.55/ 170.00 132.00 K/ -24000.000 10/ 0.000 53.00
42.00 1.20 /3.20 /1.00 3.10 2.15/ 226.32 288.00 K/ -72000.000 50/ 0.000 264.00
43.00 0.550 /2.30 /0.550 2.15 1.60/ 290.91 708.00 K/ -192000.000 128/ 0.000 678.00
44.00 0.400 /1.50 /0.350 1.40 1.000/ 250.00 648.00 K/ -492000.000 232/ 0.000 1245.00
45.00 0.250 /0.950 /0.200 0.800 0.550/ 220.00 2124.00 K/ -1248000.000 494/ 0.000 2697.00
46.00 0.200 /0.550 /0.100 0.450 0.300/ 200.00 1008.00 K/ -120000.000 129/ 0.000 717.00
47.00 0.100 /0.350 /0.050 0.250 0.100/ 66.67 1632.00 K/ 0.000 123/ 0.000 697.00
48.00 0.100 /0.200 /0.050 0.150 0.050/ 50.00 2004.00 K/ -360000.000 112/ 0.000 647.00
49.00 0.050 /0.150 /0.050 0.150 0.050/ 50.00 564.00 K/ -144000.000 40/ 100.00 236.00
50.00 0.050 /0.150 /0.050 0.100 0.050/ 100.00 2880.00 K/ -84000.000 122/ 0.000 734.00
51.00 0.100 /0.100 /0.100 0.100 0.050/ 100.00 840.00 K/ -24000.000 19/ 0.000 117.00
52.00 0.050 /0.100 /0.050 0.100 NA 2100.00 K/ -180000.000 38/ 0.000 237.00
53.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 1140.00 K/ -48000.000 5/ 0.000 32.00
54.00 0.050 /0.100 /0.050 0.050 NA 504.00 K/ -336000.000 36/ 400.00 234.00
55.00 0.050 /0.100 /0.050 0.050 NA 2544.00 K/ -276000.000 85/ 100.00 562.00
56.00 0.050 /0.050 /0.050 0.050 NA 504.00 K/ -12000.000 1/ 0.000 7.00
57.00 0.050 /0.050 /0.050 0.050 NA 576.00 K/ -12000.000 1/ 0.000 7.00
60.00 0.050 /0.050 /0.050 0.050 NA 2004.00 K/ 0.000 4/ 0.000 29.00

Put Option chain of IDFC First Bank Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
29.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 60.00 K/ 12000.00 1/NA 3.00
30.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 48.00 K/ 0.000 3/NA 11.00
36.00 0.050 /0.050 /0.050 0.050 -0.200/ -80.000 60.00 K/ -12000.000 2/ 100.00 9.00
37.00 0.050 /0.050 /0.050 0.050 NA 168.00 K/ 24000.00 4/ 0.000 18.00
38.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 348.00 K/ -60000.000 20/ 0.000 91.00
39.00 0.100 /0.150 /0.050 0.100 -0.050/ -33.333 360.00 K/ 84000.00 32/ 0.000 150.00
40.00 0.200 /0.200 /0.050 0.050 -0.250/ -83.333 1632.00 K/ -156000.000 124/ 0.000 597.00
41.00 0.350 /0.350 /0.050 0.050 -0.500/ -90.909 780.00 K/ 180000.00 106/ 0.000 523.00
42.00 0.800 /0.800 /0.050 0.100 -0.800/ -88.889 696.00 K/ 132000.00 137/ 0.000 695.00
43.00 1.15 /1.15 /0.200 0.200 -1.350/ -87.097 504.00 K/ 144000.00 111/ 0.000 580.00
44.00 1.70 /1.70 /0.350 0.400 -1.850/ -82.222 408.00 K/ 204000.00 53/ 100.00 284.00
45.00 1.80 /1.80 /0.650 0.750 -2.450/ -76.563 996.00 K/ 36000.00 48/ 0.000 265.00
46.00 3.90 /3.90 /1.45 1.45 -2.650/ -64.634 420.00 K/ -12000.000 3/ 0.000 18.00
47.00 4.10 /4.10 /3.95 3.95 -0.950/ -19.388 420.00 K/ -12000.000 2/ 0.000 12.00
48.00 6.00 /6.00 /4.80 4.80 0.200/ 4.35 372.00 K/ -12000.000 2/ 100.00 13.00
50.00 6.85 /6.85 /5.55 5.55 -1.350/ -19.565 1080.00 K/ -60000.000 5/ 0.000 34.00
51.00 8.05 /8.05 /8.00 8.00 -0.150/ -1.840 528.00 K/ -24000.000 2/NA 14.00
52.00 9.30 /9.30 /8.00 8.00 -0.450/ -5.325 312.00 K/ -24000.000 3/ 0.000 22.00
54.00 13.75 /13.80 /10.75 10.75 -2.600/ -19.476 96.00 K/ -12000.000 4/ 0.000 32.00
55.00 12.50 /12.50 /10.20 10.20 -1.650/ -13.924 132.00 K/ -36000.000 3/ 200.00 24.00
60.00 21.85 /21.85 /15.10 15.10 -3.250/ -17.711 396.00 K/ -12000.000 3/ 0.000 28.00


Call Option chain of IDFC First Bank Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
42.00 2.95 /3.50 /2.95 3.50 NA 72.00 K/ 12000.00 3/ 200.00 16.00
43.00 2.30 /2.95 /2.30 2.95 0.850/ 40.48 60.00 K/ 24000.00 4/ 300.00 22.00
44.00 2.75 /2.95 /2.75 2.80 0.550/ 24.44 108.00 K/ 60000.00 8/ 100.00 45.00
45.00 1.30 /2.25 /1.15 2.20 1.10/ 100.00 516.00 K/ 132000.00 35/ 0.000 196.00
46.00 1.00 /1.65 /1.00 1.65 0.550/ 50.00 156.00 K/ 48000.00 12/ 1100.00 68.00
47.00 0.800 /1.45 /0.800 1.45 0.450/ 45.00 48.00 K/ 24000.00 4/ 300.00 23.00
48.00 0.850 /0.900 /0.850 0.900 -0.250/ -21.739 48.00 K/ 36000.00 3/ 200.00 18.00
50.00 0.450 /0.600 /0.300 0.600 0.150/ 33.33 1092.00 K/ 540000.00 97/ 100.00 587.00
54.00 0.250 /0.250 /0.250 0.250 -0.150/ -37.500 36.00 K/ 12000.00 1/NA 7.00
55.00 0.150 /0.250 /0.150 0.250 NA 180.00 K/ 60000.00 5/ 400.00 33.00

Put Option chain of IDFC First Bank Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
35.00 0.150 /0.150 /0.150 0.150 NA 24.00 K/ 0.000 2/NA 8.00
36.00 0.150 /0.150 /0.150 0.150 NA 12.00 K/ 0.000 1/NA 4.00
38.00 0.500 /0.500 /0.500 0.500 -0.150/ -23.077 60.00 K/ 48000.00 4/ 300.00 18.00
40.00 1.10 /1.10 /0.350 0.400 -0.850/ -68.000 600.00 K/ 276000.00 31/ 200.00 151.00
41.00 1.15 /1.15 /0.450 0.450 NA 60.00 K/ 0.000 5/NA 25.00
42.00 1.90 /1.90 /0.700 0.700 -1.500/ -68.182 84.00 K/ 60000.00 7/ 600.00 36.00
43.00 1.30 /1.30 /0.850 0.850 NA 48.00 K/ 0.000 5/NA 26.00
45.00 3.40 /3.40 /1.95 1.95 -0.800/ -29.091 216.00 K/ -36000.000 9/ 800.00 51.00
50.00 6.80 /6.80 /6.80 6.80 4.10/ 151.85 48.00 K/ 12000.00 1/ 0.000 7.00
Call Option chain of IDFC First Bank Ltd. for Expiry Date 25/07/2019 was not traded on trading date 2019-05-24 00:00:00.0
Put Option chain of IDFC First Bank Ltd. for Expiry Date 25/07/2019 was not traded on trading date 2019-05-24 00:00:00.0

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.