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 89 CE
Delta: 0.08 Vega: 0.03 Theta: -0.02 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	80.91	0.17 ₹ 1,576.75	0.06 556.50	26.01	84 7,79,100	-15 -1,39,125	204 18,92,100
8 Dec	79.12	0.11 ₹ 1,020.25	-0.06 -556.50	27.54	74 6,86,350	-19 -1,76,225	219 20,31,225
5 Dec	80.87	0.17 ₹ 1,576.75	0.01 92.75	23.46	86 7,97,650	0 0	239 22,16,725
4 Dec	79.88	0.16 ₹ 1,484	-0.05 -463.75	25.05	60 5,56,500	21 1,94,775	244 22,63,100
3 Dec	80.58	0.21 ₹ 1,947.75	-0.11 -1020.25	24.33	118 10,94,450	45 4,17,375	223 20,68,325
2 Dec	81.98	0.32 ₹ 2,968	0.14 1298.50	22.94	134 12,42,850	21 1,94,775	180 16,69,500
1 Dec	80.71	0.19 ₹ 1,762.25	0.02 185.50	22.90	41 3,80,275	-11 -1,02,025	160 14,84,000
28 Nov	80.13	0.18 ₹ 1,669.5	-0.03 -278.25	22.17	39 3,61,725	8 74,200	173 16,04,575
27 Nov	80.50	0.21 ₹ 1,947.75	-0.03 -278.25	21.35	164 15,21,100	67 6,21,425	165 15,30,375
26 Nov	80.37	0.25 ₹ 2,318.75	0.03 278.25	22.80	77 7,14,175	7 64,925	100 9,27,500
25 Nov	79.35	0.23 ₹ 2,133.25	0.05 463.75	24.32	52 4,82,300	10 92,750	93 8,62,575
24 Nov	77.97	0.18 ₹ 1,669.5	-0.06 -556.50	26.02	25 2,31,875	10 92,750	83 7,69,825
21 Nov	78.33	0.23 ₹ 2,133.25	-0.13 -1205.75	25.06	63 5,84,325	3 27,825	70 6,49,250
20 Nov	78.93	0.36 ₹ 3,339	-0.15 -1391.25	26.17	30 2,78,250	0 0	66 6,12,150
19 Nov	79.61	0.51 ₹ 4,730.25	-0.14 -1298.50	27.27	30 2,78,250	8 74,200	68 6,30,700
18 Nov	80.11	0.69 ₹ 6,399.75	-0.12 -1113.00	28.41	48 4,45,200	15 1,39,125	62 5,75,050

17 Nov	81.01	0.81 ₹ 7,512.75	0.06 556.50	27.25	36 3,33,900	19 1,76,225	47 4,35,925
14 Nov	80.43	0.75 ₹ 6,956.25	-0.22 -2040.50	-	0 0	9 83,475	0 0
13 Nov	80.00	0.75 ₹ 6,956.25	-0.22 -2040.50	27.77	15 1,39,125	10 92,750	29 2,68,975
12 Nov	81.58	0.97 ₹ 8,996.75	-0.63 -5843.25	26.05	21 1,94,775	20 1,85,500	20 1,85,500
11 Nov	80.69	1.6 ₹ 14,840	0 0.00	-	0 0	0 0	0 0
10 Nov	81.21	1.6 ₹ 14,840	0 0.00	6.86	0 0	0 0	0 0
7 Nov	81.47	1.6 ₹ 14,840	0 0.00	6.37	0 0	0 0	0 0
6 Nov	80.37	1.6 ₹ 14,840	0 0.00	7.29	0 0	0 0	0 0
4 Nov	81.13	1.6 ₹ 14,840	0 0.00	6.43	0 0	0 0	0 0
3 Nov	81.99	1.6 ₹ 14,840	0 0.00	-	0 0	0 0	0 0
31 Oct	81.77	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	78.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 89 expiring on 30DEC2025

Delta for 89 CE is 0.08

Historical price for 89 CE is as follows

On 9 Dec IDFCFIRSTB was trading at 80.91. The strike last trading price was 0.17, which was 0.06 higher than the previous day. The implied volatity was 26.01, the open interest changed by -15 which decreased total open position to 204

On 8 Dec IDFCFIRSTB was trading at 79.12. The strike last trading price was 0.11, which was -0.06 lower than the previous day. The implied volatity was 27.54, the open interest changed by -19 which decreased total open position to 219

On 5 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 0.17, which was 0.01 higher than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 239

On 4 Dec IDFCFIRSTB was trading at 79.88. The strike last trading price was 0.16, which was -0.05 lower than the previous day. The implied volatity was 25.05, the open interest changed by 21 which increased total open position to 244

On 3 Dec IDFCFIRSTB was trading at 80.58. The strike last trading price was 0.21, which was -0.11 lower than the previous day. The implied volatity was 24.33, the open interest changed by 45 which increased total open position to 223

On 2 Dec IDFCFIRSTB was trading at 81.98. The strike last trading price was 0.32, which was 0.14 higher than the previous day. The implied volatity was 22.94, the open interest changed by 21 which increased total open position to 180

On 1 Dec IDFCFIRSTB was trading at 80.71. The strike last trading price was 0.19, which was 0.02 higher than the previous day. The implied volatity was 22.90, the open interest changed by -11 which decreased total open position to 160

On 28 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 0.18, which was -0.03 lower than the previous day. The implied volatity was 22.17, the open interest changed by 8 which increased total open position to 173

On 27 Nov IDFCFIRSTB was trading at 80.50. The strike last trading price was 0.21, which was -0.03 lower than the previous day. The implied volatity was 21.35, the open interest changed by 67 which increased total open position to 165

On 26 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 0.25, which was 0.03 higher than the previous day. The implied volatity was 22.80, the open interest changed by 7 which increased total open position to 100

On 25 Nov IDFCFIRSTB was trading at 79.35. The strike last trading price was 0.23, which was 0.05 higher than the previous day. The implied volatity was 24.32, the open interest changed by 10 which increased total open position to 93

On 24 Nov IDFCFIRSTB was trading at 77.97. The strike last trading price was 0.18, which was -0.06 lower than the previous day. The implied volatity was 26.02, the open interest changed by 10 which increased total open position to 83

On 21 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 0.23, which was -0.13 lower than the previous day. The implied volatity was 25.06, the open interest changed by 3 which increased total open position to 70

On 20 Nov IDFCFIRSTB was trading at 78.93. The strike last trading price was 0.36, which was -0.15 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 66

On 19 Nov IDFCFIRSTB was trading at 79.61. The strike last trading price was 0.51, which was -0.14 lower than the previous day. The implied volatity was 27.27, the open interest changed by 8 which increased total open position to 68

On 18 Nov IDFCFIRSTB was trading at 80.11. The strike last trading price was 0.69, which was -0.12 lower than the previous day. The implied volatity was 28.41, the open interest changed by 15 which increased total open position to 62

On 17 Nov IDFCFIRSTB was trading at 81.01. The strike last trading price was 0.81, which was 0.06 higher than the previous day. The implied volatity was 27.25, the open interest changed by 19 which increased total open position to 47

On 14 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 0.75, which was -0.22 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 13 Nov IDFCFIRSTB was trading at 80.00. The strike last trading price was 0.75, which was -0.22 lower than the previous day. The implied volatity was 27.77, the open interest changed by 10 which increased total open position to 29

On 12 Nov IDFCFIRSTB was trading at 81.58. The strike last trading price was 0.97, which was -0.63 lower than the previous day. The implied volatity was 26.05, the open interest changed by 20 which increased total open position to 20

On 11 Nov IDFCFIRSTB was trading at 80.69. The strike last trading price was 1.6, 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 10 Nov IDFCFIRSTB was trading at 81.21. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 6.86, the open interest changed by 0 which decreased total open position to 0

On 7 Nov IDFCFIRSTB was trading at 81.47. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0

On 6 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 7.29, the open interest changed by 0 which decreased total open position to 0

On 4 Nov IDFCFIRSTB was trading at 81.13. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 6.43, 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 1.6, 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 31 Oct IDFCFIRSTB was trading at 81.77. The strike last trading price was 0, 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, 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 89 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	80.91	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
8 Dec	79.12	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
5 Dec	80.87	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
4 Dec	79.88	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
3 Dec	80.58	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
2 Dec	81.98	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
1 Dec	80.71	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
28 Nov	80.13	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
27 Nov	80.50	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
26 Nov	80.37	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
25 Nov	79.35	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
24 Nov	77.97	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
21 Nov	78.33	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
20 Nov	78.93	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
19 Nov	79.61	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
18 Nov	80.11	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
17 Nov	81.01	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
14 Nov	80.43	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
13 Nov	80.00	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
12 Nov	81.58	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
11 Nov	80.69	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
10 Nov	81.21	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
7 Nov	81.47	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
6 Nov	80.37	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
4 Nov	81.13	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
3 Nov	81.99	10.45 ₹ 96,923.75	0 0.00	-	0 0	0 0	0 0
31 Oct	81.77	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	78.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 89 expiring on 30DEC2025

Delta for 89 PE is -

Historical price for 89 PE is as follows

On 9 Dec IDFCFIRSTB was trading at 80.91. The strike last trading price was 10.45, 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 10.45, 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 5 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 10.45, 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 10.45, 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 10.45, 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 2 Dec IDFCFIRSTB was trading at 81.98. The strike last trading price was 10.45, 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 1 Dec IDFCFIRSTB was trading at 80.71. The strike last trading price was 10.45, 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 10.45, 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 27 Nov IDFCFIRSTB was trading at 80.50. The strike last trading price was 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 20 Nov IDFCFIRSTB was trading at 78.93. The strike last trading price was 10.45, 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 19 Nov IDFCFIRSTB was trading at 79.61. The strike last trading price was 10.45, 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 10.45, 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 17 Nov IDFCFIRSTB was trading at 81.01. The strike last trading price was 10.45, 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 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 10.45, 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 10.45, 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 12 Nov IDFCFIRSTB was trading at 81.58. The strike last trading price was 10.45, 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 11 Nov IDFCFIRSTB was trading at 80.69. The strike last trading price was 10.45, 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 10 Nov IDFCFIRSTB was trading at 81.21. The strike last trading price was 10.45, 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 Nov IDFCFIRSTB was trading at 81.47. The strike last trading price was 10.45, 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 6 Nov IDFCFIRSTB was trading at 80.37. The strike last trading price was 10.45, 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 Nov IDFCFIRSTB was trading at 81.13. The strike last trading price was 10.45, 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 10.45, 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