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 date29/08/2019 Lot Size 12000
Stock Close Price 43.5Trade Date 23/08/2019
Futures Summary
Closing Price43.25 Premium/Discount -0.250
Previous Close 42.45 Change % 1.88
Futures OI 120576.00 K Change % -9.746
Futures Contracts 3933.00 Change % 7.78
Call Summary
Max Traded Strike Price45.00 Contracts 344.00
Cumulative Call OI18560.00 K % Change -5.863
Put Summary
Max Traded Strike Price42.00 Contracts 114.00
Cumulative Put OI13992.00 K % Change -6.119

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
29-Aug-19 43.50 43.25 42.77 41.78 40.32 39.33 44.23 45.22 46.68 3933
26-Sep-19 43.50 43.00 42.53 41.62 40.23 39.32 43.92 44.83 46.22 2401
31-Oct-19 43.50 42.90 42.40 41.60 40.30 39.50 43.70 44.50 45.80 53

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)
29/08/2019 /
12000
-0.250 43.25 /
42.45
0.800 /
1.88
120576.00 K /
133596.00 K
-13020000.000 /
-9.746
3933 /
3649
284.0 /
7.78
20170.90 /
18716.42
26/09/2019 /
12000
-0.500 43.00 /
42.25
0.750 /
1.78
61344.00 K /
47928.00 K
13416000.00 /
27.99
2401 /
2001
400.0 /
19.99
12243.28 /
10230.67
31/10/2019 /
12000
-0.600 42.90 /
42.15
0.750 /
1.78
3516.00 K /
3348.00 K
168000.00 /
5.02
53 /
50
3.0 /
6.00
269.21 /
255.67

Snapshot Call Option of IDFC First Bank Ltd.

Expiry date 29/08/2019 26/09/2019 31/10/2019
Lot Size 12000 12000 12000
Max Traded Strike Price/
Contracts
45.00 /
344
50.00 /
34
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
44.00 /
363
45.00 /
58
0.000 /
0
Total Call Contracts/
Previous
1054 /
1188
117 /
191
0 /
0
Contract Change/
In %
-134.000/
-11.279
-74.000/
-38.743
NA
Total Call Open Interest/
Previous
18560000 /
19716000
3900000 /
3468000
0 /
0
OI Change/
In %
-1156000.000/
-5.863
432000.00/
12.46
NA
Turn Over/
Previous day
5710.55 /
6451.29
5710.55 /
6451.29
5710.55 /
6451.29

Snapshot Put Option of IDFC First Bank Ltd.

Expiry date 29/08/2019 26/09/2019 31/10/2019
Lot Size 12000 12000 12000
Max Traded Strike Price/
Contracts
42.00 /
114
40.00 /
12
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
42.00 /
132
40.00 /
31
0.000 /
0
Total Put Contracts/
Previous
424 /
540
54 /
99
0 /
0
Contract Change/
In %
-116.000/
-21.481
-45.000/
-45.455
NA
Total Put Open Interest/
Previous
13992000 /
14904000
1920000 /
1812000
0 /
0
OI Change/
In %
-912000.000/
-6.119
108000.00/
5.96
NA
Turn Over/
Previous day
2169.00 /
2771.00
2169.00 /
2771.00
2169.00 /
2771.00

Call Option chain of IDFC First Bank Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
35.00 8.50 /8.50 /8.50 8.50 -0.500/ -5.556 120.00 K/ 12000.00 1/NA 5.00
39.00 2.90 /2.90 /2.80 2.80 -1.500/ -34.884 240.00 K/ -24000.000 6/ 500.00 30.00
40.00 2.00 /3.40 /2.00 3.35 0.750/ 28.85 804.00 K/ -24000.000 6/ 500.00 31.00
41.00 1.30 /2.85 /1.20 2.50 0.500/ 25.00 1452.00 K/ 0.000 17/ 300.00 87.00
42.00 1.00 /2.05 /0.750 1.65 0.350/ 26.92 804.00 K/ -96000.000 61/ 0.000 318.00
43.00 0.700 /1.30 /0.450 1.00 0.250/ 33.33 948.00 K/ 24000.00 191/ 0.000 1004.00
44.00 0.350 /0.750 /0.300 0.600 0.150/ 33.33 2028.00 K/ -192000.000 218/ 0.000 1165.00
45.00 0.250 /0.450 /0.200 0.350 0.050/ 16.67 3228.00 K/ -228000.000 344/NA 1872.00
46.00 0.100 /0.250 /0.100 0.200 0.050/ 33.33 1764.00 K/ -324000.000 94/ 0.000 521.00
47.00 0.100 /0.150 /0.100 0.100 NA 1260.00 K/ -132000.000 30/ 0.000 170.00
48.00 0.100 /0.100 /0.050 0.100 NA 1368.00 K/ -156000.000 31/ 0.000 179.00
49.00 0.050 /0.050 /0.050 0.050 NA 804.00 K/ -180000.000 19/ 100.00 112.00
50.00 0.050 /0.050 /0.050 0.050 NA 2388.00 K/ -48000.000 36/ 0.000 216.00

Put Option chain of IDFC First Bank Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
34.00 0.050 /0.050 /0.050 0.050 NA 264.00 K/ -12000.000 1/ 0.000 4.00
35.00 0.050 /0.100 /0.050 0.050 NA 1320.00 K/ -48000.000 11/ 0.000 46.00
36.00 0.100 /0.100 /0.050 0.050 NA 552.00 K/ -60000.000 11/ 0.000 48.00
37.00 0.100 /0.100 /0.050 0.050 NA 468.00 K/ -36000.000 7/ 600.00 31.00
38.00 0.150 /0.150 /0.050 0.050 -0.100/ -66.667 1284.00 K/ -96000.000 23/ 0.000 105.00
39.00 0.300 /0.350 /0.100 0.150 -0.050/ -25.000 924.00 K/ 36000.00 29/ 0.000 137.00
40.00 0.300 /0.550 /0.150 0.200 -0.100/ -33.333 1860.00 K/ -72000.000 71/ 0.000 344.00
41.00 0.850 /0.900 /0.250 0.300 -0.200/ -40.000 1128.00 K/ 96000.00 60/ 0.000 298.00
42.00 1.10 /1.55 /0.400 0.500 -0.450/ -47.368 1200.00 K/ -468000.000 114/ 0.000 584.00
43.00 1.65 /2.10 /0.600 0.800 -0.550/ -40.741 744.00 K/ 0.000 40/ 0.000 211.00
44.00 2.40 /2.75 /1.15 1.30 -0.700/ -35.000 492.00 K/ -12000.000 18/ 0.000 98.00
45.00 3.55 /3.55 /1.75 1.75 -1.100/ -38.596 696.00 K/ 24000.00 7/ 0.000 40.00
46.00 3.20 /3.20 /2.85 2.90 -0.800/ -21.622 120.00 K/ 12000.00 6/ 0.000 35.00
47.00 4.40 /4.40 /4.40 4.40 0.850/ 23.94 36.00 K/ -12000.000 1/ 0.000 6.00
48.00 5.00 /5.00 /4.80 4.80 -3.100/ -39.241 12.00 K/ -12000.000 2/NA 13.00
50.00 8.00 /8.00 /6.50 6.50 -1.000/ -13.333 1020.00 K/ -168000.000 14/ 100.00 97.00
52.00 8.50 /8.50 /8.50 8.50 1.70/ 25.00 48.00 K/ -12000.000 1/ 0.000 7.00
53.00 10.05 /10.05 /10.05 10.05 0.050/ 0.500 252.00 K/ -12000.000 1/ 0.000 8.00
54.00 11.05 /11.05 /10.80 10.80 -0.550/ -4.846 132.00 K/ -48000.000 6/ 0.000 47.00
60.00 17.15 /17.15 /17.15 17.15 -3.700/ -17.746 60.00 K/ -12000.000 1/ 0.000 9.00


Call Option chain of IDFC First Bank Ltd. for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
40.00 2.70 /3.55 /2.70 3.55 NA 84.00 K/ 24000.00 2/ 0.000 10.00
41.00 3.00 /3.00 /3.00 3.00 NA 12.00 K/ 0.000 1/NA 5.00
42.00 1.80 /2.70 /1.80 2.70 NA 48.00 K/ 36000.00 5/ 400.00 26.00
43.00 1.60 /2.15 /1.60 2.15 0.500/ 30.30 228.00 K/ 24000.00 10/ 0.000 54.00
44.00 1.55 /1.70 /1.45 1.70 0.350/ 25.93 456.00 K/ 60000.00 10/ 0.000 55.00
45.00 0.850 /1.40 /0.850 1.30 0.250/ 23.81 876.00 K/ 48000.00 25/ 0.000 139.00
46.00 0.650 /1.05 /0.650 0.950 0.150/ 18.75 312.00 K/ 36000.00 13/ 0.000 73.00
47.00 0.800 /0.850 /0.700 0.850 0.100/ 13.33 72.00 K/ 12000.00 3/NA 17.00
48.00 0.450 /0.650 /0.450 0.650 0.150/ 30.00 432.00 K/ 0.000 7/ 0.000 41.00
50.00 0.300 /0.400 /0.250 0.350 NA 1128.00 K/ 144000.00 34/ 0.000 205.00
54.00 0.050 /0.050 /0.050 0.050 NA 12.00 K/ 0.000 1/NA 6.00
55.00 0.100 /0.100 /0.100 0.100 NA 180.00 K/ 24000.00 4/NA 26.00
59.00 0.050 /1.20 /0.050 1.20 -0.050/ -4.000 12.00 K/ 0.000 2/NA 14.00

Put Option chain of IDFC First Bank Ltd. for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
35.00 0.250 /0.250 /0.200 0.200 NA 72.00 K/ 36000.00 3/ 0.000 13.00
37.00 0.500 /0.500 /0.500 0.500 -0.550/ -52.381 84.00 K/ 24000.00 2/ 0.000 9.00
38.00 0.450 /0.450 /0.450 0.450 NA 36.00 K/ 0.000 3/NA 14.00
39.00 1.00 /1.00 /0.850 0.850 0.150/ 21.43 60.00 K/ 12000.00 3/ 0.000 14.00
40.00 1.45 /1.45 /0.900 0.900 -0.300/ -25.000 576.00 K/ 36000.00 12/ 0.000 59.00
41.00 1.70 /1.70 /1.30 1.30 -0.050/ -3.704 108.00 K/ 0.000 6/ 0.000 31.00
42.00 1.75 /1.75 /1.75 1.75 -0.150/ -7.895 156.00 K/ 0.000 1/ 0.000 5.00
43.00 2.95 /3.00 /2.25 2.25 -0.100/ -4.255 180.00 K/ 0.000 5/ 0.000 27.00
44.00 2.50 /2.50 /2.50 2.50 NA 36.00 K/ 12000.00 1/NA 6.00
45.00 3.10 /3.10 /3.10 3.10 NA 60.00 K/ 0.000 1/NA 6.00
46.00 3.85 /3.90 /3.85 3.90 NA 24.00 K/ 0.000 2/NA 12.00
47.00 4.75 /4.75 /4.75 4.75 NA 12.00 K/ 0.000 1/NA 6.00
48.00 5.55 /5.55 /5.40 5.40 NA 24.00 K/ 0.000 2/NA 13.00
50.00 7.35 /7.35 /6.55 6.55 -1.350/ -17.089 132.00 K/ 36000.00 3/ 0.000 21.00
52.00 8.60 /8.60 /8.60 8.60 NA 12.00 K/ 0.000 1/NA 7.00
53.00 10.10 /10.10 /10.10 10.10 NA 12.00 K/ 0.000 1/NA 8.00
54.00 11.05 /11.10 /10.85 10.90 NA 72.00 K/ 0.000 6/NA 47.00
60.00 16.95 /16.95 /16.95 16.95 NA 12.00 K/ 0.000 1/NA 9.00
Call Option chain of IDFC First Bank Ltd. for Expiry Date 31/10/2019 was not traded on trading date 2019-08-23 00:00:00.0
Put Option chain of IDFC First Bank Ltd. for Expiry Date 31/10/2019 was not traded on trading date 2019-08-23 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.