IDFCFIRSTB
Idfc First Bank Limited
70.92
-0.83 (-1.16%)
Option Chain for IDFCFIRSTB
21 Sep 2025 04:11 PM IST
Max Pain
72
PCR
0.73
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 9275 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 9.20 | 0.00 | - | 64 | - | 0.00 | 0.05 | 36.03 | 11 | -7 | 151 | 2.02% | -0.03 |
| 0.97 | 1.37% | 141 | -7 | 13 | 32.52 | 7.00 | -0.20 | 3.26 | 65 | 5.14 | -0.05 | 0.05 | 32.03 | 231 | -36 | 459 | 6.13% | -0.03 |
| 0.92 | 0.41% | 42 | -1 | 1 | 35.88 | 6.10 | -0.05 | 12.74 | 66 | 6.00 | 0.00 | 0.10 | 32.11 | 21 | -6 | 535 | 7.14% | -0.06 |
| 0.96 | 0.39% | 40 | -8 | 22 | 23.88 | 5.00 | -0.10 | 11.45 | 67 | -1.75 | -0.10 | 0.05 | 24.02 | 97 | 14 | 458 | 6.11% | -0.04 |
| 0.92 | 1.80% | 186 | -14 | 21 | 23.42 | 4.05 | -0.05 | 3.20 | 68 | 1.64 | 0.00 | 0.15 | 25.63 | 88 | -23 | 595 | 7.94% | -0.10 |
| 0.85 | 2.32% | 239 | -3 | 26 | 24.12 | 3.20 | -0.20 | 1.92 | 69 | -2.33 | 0.00 | 0.25 | 24.37 | 263 | 7 | 459 | 6.13% | -0.15 |
| 0.78 | 7.46% | 769 | -39 | 432 | 21.40 | 2.30 | -0.25 | 1.51 | 70 | 1.18 | 0.00 | 0.40 | 22.74 | 688 | -46 | 1,161 | 15.49% | -0.24 |
| 0.66 | 4.88% | 503 | -5 | 401 | 20.16 | 1.55 | -0.25 | 1.63 | 71 | -16.60 | 0.00 | 0.70 | 22.62 | 526 | 83 | 818 | 10.92% | -0.36 |
| 0.50 | 15.41% | 1,589 | 63 | 1,575 | 20.55 | 1.00 | -0.20 | 0.80 | 72 | 0.25 | 0.00 | 1.10 | 21.69 | 721 | 16 | 1,278 | 17.06% | -0.50 |
| 0.35 | 14.33% | 1,478 | 20 | 1,205 | 20.67 | 0.60 | -0.20 | 0.35 | 73 | -1.15 | 0.05 | 1.70 | 22.17 | 296 | -23 | 519 | 6.93% | -0.64 |
| 0.23 | 10.38% | 1,070 | -23 | 720 | 21.35 | 0.35 | -0.15 | 0.29 | 74 | 0.48 | 0.05 | 2.40 | 21.68 | 219 | -11 | 309 | 4.12% | -0.77 |
| 0.16 | 16.38% | 1,689 | 33 | 1,200 | 23.73 | 0.25 | -0.05 | 0.28 | 75 | -0.27 | 0.15 | 3.30 | 24.55 | 103 | -9 | 481 | 6.42% | -0.83 |
| 0.10 | 6.05% | 624 | -15 | 143 | 24.63 | 0.15 | 0.00 | 0.07 | 76 | 0.07 | 0.20 | 4.25 | 27.43 | 7 | -1 | 45 | 0.60% | -0.87 |
| 0.07 | 4.53% | 467 | -32 | 131 | 26.09 | 0.10 | -0.05 | - | 77 | - | 0.00 | 5.35 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.06 | 4.65% | 479 | 6 | 26 | 29.88 | 0.10 | 0.00 | 0.13 | 78 | -0.67 | -0.05 | 6.10 | 28.11 | 7 | -4 | 60 | 0.80% | -0.95 |
| 0.04 | 0.85% | 88 | 11 | 54 | 29.31 | 0.05 | 0.00 | - | 79 | - | 0.00 | 10.55 | - | 0 | 0 | 0 | 0.00% | - |
|
|
||||||||||||||||||
| 0.03 | 7.62% | 786 | 11 | 176 | 32.48 | 0.05 | -0.05 | 0.21 | 80 | -0.18 | 0.00 | 7.95 | - | 2 | -2 | 165 | 2.20% | - |
| 0.03 | 0.07% | 7 | 1 | 1 | 35.51 | 0.05 | -0.05 | - | 81 | - | 0.00 | 12.25 | - | 0 | 0 | 0 | 0.00% | - |
| 0.03 | 1.11% | 114 | 11 | 12 | 38.84 | 0.05 | 0.00 | - | 82 | - | 0.00 | 8.50 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 10,311 | 9 | 6,159 | 3,280 | -48 | 7,493 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
