IDFCFIRSTB

Idfc First Bank Limited

80.91 +1.79 (2.26%)

L: 78.34 H: 81.15

Back to Option Chain

Historical option data for IDFCFIRSTB
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IDFCFIRSTB 30-DEC-2025 62 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	80.91	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
8 Dec	79.12	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
4 Dec	79.88	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
3 Dec	80.58	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
28 Nov	80.13	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
26 Nov	80.37	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
25 Nov	79.35	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
24 Nov	77.97	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
21 Nov	78.33	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
18 Nov	80.11	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
13 Nov	80.00	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
3 Nov	81.99	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
30 Oct	78.93	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
29 Oct	79.35	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
28 Oct	79.20	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
16 Oct	71.79	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
14 Oct	72.80	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
13 Oct	73.71	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
9 Oct	73.45	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0
8 Oct	71.99	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0

7 Oct	71.99	10.05 ₹ 93,213.75	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 62 expiring on 30DEC2025

Delta for 62 CE is -

Historical price for 62 CE is as follows

On 9 Dec IDFCFIRSTB was trading at 80.91. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IDFCFIRSTB was trading at 79.12. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec IDFCFIRSTB was trading at 79.88. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec IDFCFIRSTB was trading at 80.58. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov IDFCFIRSTB was trading at 79.35. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov IDFCFIRSTB was trading at 77.97. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov IDFCFIRSTB was trading at 80.11. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov IDFCFIRSTB was trading at 80.00. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov IDFCFIRSTB was trading at 81.99. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct IDFCFIRSTB was trading at 78.93. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct IDFCFIRSTB was trading at 79.35. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct IDFCFIRSTB was trading at 79.20. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct IDFCFIRSTB was trading at 71.79. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct IDFCFIRSTB was trading at 72.80. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct IDFCFIRSTB was trading at 73.71. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct IDFCFIRSTB was trading at 73.45. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct IDFCFIRSTB was trading at 71.99. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct IDFCFIRSTB was trading at 71.99. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

IDFCFIRSTB 30DEC2025 62 PE
Delta: -0.01 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	80.91	0.02 ₹ 185.5	0.01 92.75	46.83	6 55,650	-3 -27,825	7 64,925
8 Dec	79.12	0.01 ₹ 92.75	-0.01 -92.75	39.33	3 27,825	-2 -18,550	11 1,02,025
4 Dec	79.88	0.02 ₹ 185.5	0 0.00	40.58	3 27,825	0 0	13 1,20,575
3 Dec	80.58	0.02 ₹ 185.5	0 0.00	-	0 0	0 0	0 0
28 Nov	80.13	0.02 ₹ 185.5	0 0.00	37.26	7 64,925	0 0	7 64,925
26 Nov	80.37	0.02 ₹ 185.5	-0.03 -278.25	36.57	4 37,100	2 18,550	6 55,650
25 Nov	79.35	0.05 ₹ 463.75	-0.1 -927.50	-	0 0	0 0	0 0
24 Nov	77.97	0.05 ₹ 463.75	-0.1 -927.50	-	0 0	3 27,825	0 0
21 Nov	78.33	0.05 ₹ 463.75	-0.1 -927.50	35.49	3 27,825	1 9,275	2 18,550
18 Nov	80.11	0.15 ₹ 1,391.25	0 0.00	-	0 0	0 0	0 0
13 Nov	80.00	0.15 ₹ 1,391.25	0 0.00	-	0 0	0 0	0 0
3 Nov	81.99	0.15 ₹ 1,391.25	0 0.00	-	0 0	0 0	0 0
30 Oct	78.93	0.15 ₹ 1,391.25	0 0.00	35.61	1 9,275	0 0	1 9,275
29 Oct	79.35	0.15 ₹ 1,391.25	-0.25 -2318.75	35.68	1 9,275	0 0	1 9,275
28 Oct	79.20	0.4 ₹ 3,710	-1.2 -11130.00	-	0 0	0 0	0 0
16 Oct	71.79	0.4 ₹ 3,710	-1.2 -11130.00	28.70	1 9,275	0 0	1 9,275
14 Oct	72.80	1.35 ₹ 12,521.25	0 0.00	-	0 0	0 0	0 0
13 Oct	73.71	1.35 ₹ 12,521.25	0 0.00	-	0 0	0 0	0 0
9 Oct	73.45	1.35 ₹ 12,521.25	0 0.00	12.77	0 0	0 0	0 0
8 Oct	71.99	1.35 ₹ 12,521.25	0 0.00	-	0 0	0 0	0 0
7 Oct	71.99	1.35 ₹ 12,521.25	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 62 expiring on 30DEC2025

Delta for 62 PE is -0.01

Historical price for 62 PE is as follows

On 9 Dec IDFCFIRSTB was trading at 80.91. The strike last trading price was 0.02, which was 0.01 higher than the previous day. The implied volatity was 46.83, the open interest changed by -3 which decreased total open position to 7

On 8 Dec IDFCFIRSTB was trading at 79.12. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 39.33, the open interest changed by -2 which decreased total open position to 11

On 4 Dec IDFCFIRSTB was trading at 79.88. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 40.58, the open interest changed by 0 which decreased total open position to 13

On 3 Dec IDFCFIRSTB was trading at 80.58. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 37.26, the open interest changed by 0 which decreased total open position to 7

On 26 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 0.02, which was -0.03 lower than the previous day. The implied volatity was 36.57, the open interest changed by 2 which increased total open position to 6

On 25 Nov IDFCFIRSTB was trading at 79.35. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov IDFCFIRSTB was trading at 77.97. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 35.49, the open interest changed by 1 which increased total open position to 2

On 18 Nov IDFCFIRSTB was trading at 80.11. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov IDFCFIRSTB was trading at 80.00. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov IDFCFIRSTB was trading at 81.99. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct IDFCFIRSTB was trading at 78.93. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 35.61, the open interest changed by 0 which decreased total open position to 1

On 29 Oct IDFCFIRSTB was trading at 79.35. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 1

On 28 Oct IDFCFIRSTB was trading at 79.20. The strike last trading price was 0.4, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct IDFCFIRSTB was trading at 71.79. The strike last trading price was 0.4, which was -1.2 lower than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 1

On 14 Oct IDFCFIRSTB was trading at 72.80. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct IDFCFIRSTB was trading at 73.71. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct IDFCFIRSTB was trading at 73.45. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 12.77, the open interest changed by 0 which decreased total open position to 0

On 8 Oct IDFCFIRSTB was trading at 71.99. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct IDFCFIRSTB was trading at 71.99. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for IDFCFIRSTB

IDFCFIRSTB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD