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 68 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	80.91	11.15 ₹ 1,03,416.25	-2.35 -21796.25	-	0 0	38 3,52,450	0 0
8 Dec	79.12	11.15 ₹ 1,03,416.25	-2.35 -21796.25	-	40 3,71,000	30 2,78,250	36 3,33,900
4 Dec	79.88	13.5 ₹ 1,25,212.5	0.65 6028.75	-	0 0	0 0	0 0
3 Dec	80.58	13.5 ₹ 1,25,212.5	0.65 6028.75	-	0 0	0 0	0 0
2 Dec	81.98	13.5 ₹ 1,25,212.5	0.65 6028.75	-	1 9,275	0 0	6 55,650
1 Dec	80.71	12.85 ₹ 1,19,183.75	0.15 1391.25	-	5 46,375	0 0	6 55,650
28 Nov	80.13	12.7 ₹ 1,17,792.5	-0.3 -2782.50	-	3 27,825	0 0	5 46,375
27 Nov	80.50	13 ₹ 1,20,575	-0.1 -927.50	-	5 46,375	-1 -9,275	4 37,100
26 Nov	80.37	13.1 ₹ 1,21,502.5	1.87 17344.25	25.08	2 18,550	1 9,275	4 37,100
25 Nov	79.35	11.23 ₹ 1,04,158.25	-1.04 -9646.00	-	0 0	0 0	0 0
24 Nov	77.97	11.23 ₹ 1,04,158.25	-1.04 -9646.00	-	0 0	1 9,275	0 0
21 Nov	78.33	11.23 ₹ 1,04,158.25	-1.04 -9646.00	31.00	1 9,275	0 0	2 18,550
20 Nov	78.93	12.27 ₹ 1,13,804.25	6.17 57226.75	-	0 0	2 18,550	0 0
19 Nov	79.61	12.27 ₹ 1,13,804.25	6.17 57226.75	21.90	2 18,550	0 0	0 0
18 Nov	80.11	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
13 Nov	80.00	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
3 Nov	81.99	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
30 Oct	78.93	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
29 Oct	79.35	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0

28 Oct	79.20	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
16 Oct	71.79	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
14 Oct	72.80	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
13 Oct	73.71	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
9 Oct	73.45	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
8 Oct	71.99	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0
7 Oct	71.99	6.1 ₹ 56,577.5	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 68 expiring on 30DEC2025

Delta for 68 CE is -

Historical price for 68 CE is as follows

On 9 Dec IDFCFIRSTB was trading at 80.91. The strike last trading price was 11.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 0

On 8 Dec IDFCFIRSTB was trading at 79.12. The strike last trading price was 11.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 36

On 4 Dec IDFCFIRSTB was trading at 79.88. The strike last trading price was 13.5, which was 0.65 higher 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 13.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec IDFCFIRSTB was trading at 81.98. The strike last trading price was 13.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 1 Dec IDFCFIRSTB was trading at 80.71. The strike last trading price was 12.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 28 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 12.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 27 Nov IDFCFIRSTB was trading at 80.50. The strike last trading price was 13, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 26 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 13.1, which was 1.87 higher than the previous day. The implied volatity was 25.08, the open interest changed by 1 which increased total open position to 4

On 25 Nov IDFCFIRSTB was trading at 79.35. The strike last trading price was 11.23, which was -1.04 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 11.23, which was -1.04 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 11.23, which was -1.04 lower than the previous day. The implied volatity was 31.00, the open interest changed by 0 which decreased total open position to 2

On 20 Nov IDFCFIRSTB was trading at 78.93. The strike last trading price was 12.27, which was 6.17 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov IDFCFIRSTB was trading at 79.61. The strike last trading price was 12.27, which was 6.17 higher than the previous day. The implied volatity was 21.90, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 6.1, 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 68 PE
Delta: -0.01 Vega: 0.01 Theta: -0.00 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	80.91	0.03 ₹ 278.25	-0.01 -92.75	33.90	36 3,33,900	2 18,550	118 10,94,450
8 Dec	79.12	0.04 ₹ 371	0.01 92.75	30.90	6 55,650	-1 -9,275	116 10,75,900
4 Dec	79.88	0.03 ₹ 278.25	0 0.00	29.09	5 46,375	-4 -37,100	118 10,94,450
3 Dec	80.58	0.03 ₹ 278.25	0 0.00	29.83	5 46,375	-2 -18,550	122 11,31,550
2 Dec	81.98	0.03 ₹ 278.25	-0.01 -92.75	31.68	49 4,54,475	11 1,02,025	124 11,50,100
1 Dec	80.71	0.04 ₹ 371	0 0.00	30.00	27 2,50,425	-18 -1,66,950	112 10,38,800
28 Nov	80.13	0.04 ₹ 371	-0.01 -92.75	28.07	45 4,17,375	-38 -3,52,450	133 12,33,575
27 Nov	80.50	0.05 ₹ 463.75	0 0.00	29.52	62 5,75,050	-28 -2,59,700	171 15,86,025
26 Nov	80.37	0.05 ₹ 463.75	-0.05 -463.75	28.61	120 11,13,000	34 3,15,350	201 18,64,275
25 Nov	79.35	0.1 ₹ 927.5	-0.02 -185.50	29.66	71 6,58,525	18 1,66,950	167 15,48,925
24 Nov	77.97	0.13 ₹ 1,205.75	-0.03 -278.25	27.66	103 9,55,325	75 6,95,625	150 13,91,250
21 Nov	78.33	0.16 ₹ 1,484	0.01 92.75	29.00	77 7,14,175	42 3,89,550	73 6,77,075
20 Nov	78.93	0.15 ₹ 1,391.25	-0.02 -185.50	29.52	2 18,550	0 0	31 2,87,525
19 Nov	79.61	0.17 ₹ 1,576.75	-0.02 -185.50	30.93	24 2,22,600	8 74,200	33 3,06,075
18 Nov	80.11	0.2 ₹ 1,855	-3.1 -28752.50	32.59	26 2,41,150	23 2,13,325	23 2,13,325
13 Nov	80.00	3.3 ₹ 30,607.5	0 0.00	-	0 0	0 0	0 0
3 Nov	81.99	3.3 ₹ 30,607.5	0 0.00	15.23	0 0	0 0	0 0
30 Oct	78.93	3.3 ₹ 30,607.5	0 0.00	-	0 0	0 0	0 0
29 Oct	79.35	3.3 ₹ 30,607.5	0 0.00	13.00	0 0	0 0	0 0
28 Oct	79.20	3.3 ₹ 30,607.5	0 0.00	12.87	0 0	0 0	0 0
16 Oct	71.79	3.3 ₹ 30,607.5	0 0.00	5.39	0 0	0 0	0 0
14 Oct	72.80	3.3 ₹ 30,607.5	0 0.00	6.27	0 0	0 0	0 0
13 Oct	73.71	3.3 ₹ 30,607.5	0 0.00	-	0 0	0 0	0 0
9 Oct	73.45	3.3 ₹ 30,607.5	0 0.00	-	0 0	0 0	0 0
8 Oct	71.99	3.3 ₹ 30,607.5	0 0.00	5.42	0 0	0 0	0 0
7 Oct	71.99	3.3 ₹ 30,607.5	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 68 expiring on 30DEC2025

Delta for 68 PE is -0.01

Historical price for 68 PE is as follows

On 9 Dec IDFCFIRSTB was trading at 80.91. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 33.90, the open interest changed by 2 which increased total open position to 118

On 8 Dec IDFCFIRSTB was trading at 79.12. The strike last trading price was 0.04, which was 0.01 higher than the previous day. The implied volatity was 30.90, the open interest changed by -1 which decreased total open position to 116

On 4 Dec IDFCFIRSTB was trading at 79.88. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 29.09, the open interest changed by -4 which decreased total open position to 118

On 3 Dec IDFCFIRSTB was trading at 80.58. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 29.83, the open interest changed by -2 which decreased total open position to 122

On 2 Dec IDFCFIRSTB was trading at 81.98. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 31.68, the open interest changed by 11 which increased total open position to 124

On 1 Dec IDFCFIRSTB was trading at 80.71. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 30.00, the open interest changed by -18 which decreased total open position to 112

On 28 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 28.07, the open interest changed by -38 which decreased total open position to 133

On 27 Nov IDFCFIRSTB was trading at 80.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 29.52, the open interest changed by -28 which decreased total open position to 171

On 26 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 28.61, the open interest changed by 34 which increased total open position to 201

On 25 Nov IDFCFIRSTB was trading at 79.35. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 29.66, the open interest changed by 18 which increased total open position to 167

On 24 Nov IDFCFIRSTB was trading at 77.97. The strike last trading price was 0.13, which was -0.03 lower than the previous day. The implied volatity was 27.66, the open interest changed by 75 which increased total open position to 150

On 21 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 0.16, which was 0.01 higher than the previous day. The implied volatity was 29.00, the open interest changed by 42 which increased total open position to 73

On 20 Nov IDFCFIRSTB was trading at 78.93. The strike last trading price was 0.15, which was -0.02 lower than the previous day. The implied volatity was 29.52, the open interest changed by 0 which decreased total open position to 31

On 19 Nov IDFCFIRSTB was trading at 79.61. The strike last trading price was 0.17, which was -0.02 lower than the previous day. The implied volatity was 30.93, the open interest changed by 8 which increased total open position to 33

On 18 Nov IDFCFIRSTB was trading at 80.11. The strike last trading price was 0.2, which was -3.1 lower than the previous day. The implied volatity was 32.59, the open interest changed by 23 which increased total open position to 23

On 13 Nov IDFCFIRSTB was trading at 80.00. The strike last trading price was 3.3, 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 3.3, which was 0 lower than the previous day. The implied volatity was 15.23, 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 3.3, 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 3.3, which was 0 lower than the previous day. The implied volatity was 13.00, 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 3.3, which was 0 lower than the previous day. The implied volatity was 12.87, 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 3.3, which was 0 lower than the previous day. The implied volatity was 5.39, 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 3.3, which was 0 lower than the previous day. The implied volatity was 6.27, 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 3.3, 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 3.3, 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 3.3, which was 0 lower than the previous day. The implied volatity was 5.42, 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 3.3, 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