IIFL

Iifl Finance Limited

566.7 -8.50 (-1.48%)

L: 562.65 H: 575.25

Back to Option Chain

Historical option data for IIFL
17 Dec 2025 09:03 AM IST

Strike Price

Expiry

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

Call
Put

Per Lot

IIFL 30-DEC-2025 460 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	566.70	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
16 Dec	566.70	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
12 Dec	581.00	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
11 Dec	568.20	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
10 Dec	563.15	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
8 Dec	554.65	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
5 Dec	569.35	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
2 Dec	580.75	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
1 Dec	587.45	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
27 Nov	568.80	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	0 0	0 0
26 Nov	570.75	91.3 ₹ 1,50,645	2.05 3382.50	-	0 0	-3 -4,950	0 0
25 Nov	557.40	91.3 ₹ 1,50,645	2.05 3382.50	29.94	3 4,950	0 0	3 4,950
24 Nov	536.80	89.25 ₹ 1,47,262.5	42.05 69382.50	-	0 0	3 4,950	0 0
21 Nov	540.00	89.25 ₹ 1,47,262.5	42.05 69382.50	41.64	3 4,950	0 0	0 0
20 Nov	544.75	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
19 Nov	557.55	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
28 Oct	513.80	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
27 Oct	505.35	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
24 Oct	489.80	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
23 Oct	491.40	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
21 Oct	499.65	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0

20 Oct	499.70	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
17 Oct	498.55	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
16 Oct	499.90	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
15 Oct	506.25	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
14 Oct	485.25	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
13 Oct	491.25	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
10 Oct	490.00	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
9 Oct	495.15	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
8 Oct	489.45	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
7 Oct	475.50	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
6 Oct	469.50	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0
3 Oct	457.20	47.2 ₹ 77,880	0 0.00	-	0 0	0 0	0 0

For Iifl Finance Limited - strike price 460 expiring on 30DEC2025

Delta for 460 CE is -

Historical price for 460 CE is as follows

On 17 Dec IIFL was trading at 566.70. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec IIFL was trading at 566.70. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec IIFL was trading at 581.00. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec IIFL was trading at 568.20. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec IIFL was trading at 563.15. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IIFL was trading at 554.65. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec IIFL was trading at 569.35. The strike last trading price was 91.3, which was 2.05 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 IIFL was trading at 580.75. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec IIFL was trading at 587.45. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov IIFL was trading at 568.80. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov IIFL was trading at 570.75. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 25 Nov IIFL was trading at 557.40. The strike last trading price was 91.3, which was 2.05 higher than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 3

On 24 Nov IIFL was trading at 536.80. The strike last trading price was 89.25, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov IIFL was trading at 540.00. The strike last trading price was 89.25, which was 42.05 higher than the previous day. The implied volatity was 41.64, the open interest changed by 0 which decreased total open position to 0

On 20 Nov IIFL was trading at 544.75. The strike last trading price was 47.2, 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 IIFL was trading at 557.55. The strike last trading price was 47.2, 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 IIFL was trading at 513.80. The strike last trading price was 47.2, 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 Oct IIFL was trading at 505.35. The strike last trading price was 47.2, 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 Oct IIFL was trading at 489.80. The strike last trading price was 47.2, 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 23 Oct IIFL was trading at 491.40. The strike last trading price was 47.2, 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 Oct IIFL was trading at 499.65. The strike last trading price was 47.2, 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 Oct IIFL was trading at 499.70. The strike last trading price was 47.2, 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 Oct IIFL was trading at 498.55. The strike last trading price was 47.2, 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 IIFL was trading at 499.90. The strike last trading price was 47.2, 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 15 Oct IIFL was trading at 506.25. The strike last trading price was 47.2, 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 IIFL was trading at 485.25. The strike last trading price was 47.2, 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 IIFL was trading at 491.25. The strike last trading price was 47.2, 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 Oct IIFL was trading at 490.00. The strike last trading price was 47.2, 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 IIFL was trading at 495.15. The strike last trading price was 47.2, 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 IIFL was trading at 489.45. The strike last trading price was 47.2, 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 IIFL was trading at 475.50. The strike last trading price was 47.2, 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 Oct IIFL was trading at 469.50. The strike last trading price was 47.2, 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 Oct IIFL was trading at 457.20. The strike last trading price was 47.2, 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

IIFL 30DEC2025 460 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	566.70	0.15 ₹ 247.5	0 0.00	-	8 13,200	0 0	30 49,500
16 Dec	566.70	0.15 ₹ 247.5	0 0.00	45.95	8 13,200	0 0	30 49,500
12 Dec	581.00	0.15 ₹ 247.5	-0.35 -577.50	44.87	13 21,450	-9 -14,850	33 54,450
11 Dec	568.20	0.5 ₹ 825	0 0.00	-	0 0	0 0	42 69,300
10 Dec	563.15	0.5 ₹ 825	0 0.00	44.57	3 4,950	0 0	42 69,300
8 Dec	554.65	0.5 ₹ 825	0.35 577.50	-	0 0	0 0	42 69,300
5 Dec	569.35	0.5 ₹ 825	0.35 577.50	42.11	3 4,950	0 0	42 69,300
2 Dec	580.75	0.1 ₹ 165	-0.05 -82.50	34.84	20 33,000	7 11,550	42 69,300
1 Dec	587.45	0.15 ₹ 247.5	-0.4 -660.00	36.97	28 46,200	16 26,400	35 57,750
27 Nov	568.80	0.55 ₹ 907.5	0 0.00	38.07	1 1,650	0 0	20 33,000
26 Nov	570.75	0.55 ₹ 907.5	-0.05 -82.50	37.29	31 51,150	-9 -14,850	20 33,000
25 Nov	557.40	0.6 ₹ 990	-1.35 -2227.50	34.76	12 19,800	6 9,900	28 46,200
24 Nov	536.80	1.95 ₹ 3,217.5	0.05 82.50	35.69	12 19,800	2 3,300	20 33,000
21 Nov	540.00	1.9 ₹ 3,135	0.1 165.00	36.33	1 1,650	0 0	17 28,050
20 Nov	544.75	1.8 ₹ 2,970	0.3 495.00	37.04	7 11,550	3 4,950	15 24,750
19 Nov	557.55	1.5 ₹ 2,475	-46.85 -77302.50	38.15	12 19,800	6 9,900	6 9,900
28 Oct	513.80	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
27 Oct	505.35	48.35 ₹ 79,777.5	0 0.00	7.72	0 0	0 0	0 0
24 Oct	489.80	48.35 ₹ 79,777.5	0 0.00	5.22	0 0	0 0	0 0
23 Oct	491.40	48.35 ₹ 79,777.5	0 0.00	5.33	0 0	0 0	0 0
21 Oct	499.65	48.35 ₹ 79,777.5	0 0.00	6.04	0 0	0 0	0 0
20 Oct	499.70	48.35 ₹ 79,777.5	0 0.00	6.48	0 0	0 0	0 0
17 Oct	498.55	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
16 Oct	499.90	48.35 ₹ 79,777.5	0 0.00	6.10	0 0	0 0	0 0
15 Oct	506.25	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
14 Oct	485.25	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
13 Oct	491.25	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
10 Oct	490.00	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
9 Oct	495.15	48.35 ₹ 79,777.5	0 0.00	5.64	0 0	0 0	0 0
8 Oct	489.45	48.35 ₹ 79,777.5	0 0.00	4.98	0 0	0 0	0 0
7 Oct	475.50	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
6 Oct	469.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	457.20	0 ₹ 0	0 0.00	0.98	0 0	0 0	0 0

For Iifl Finance Limited - strike price 460 expiring on 30DEC2025

Delta for 460 PE is -

Historical price for 460 PE is as follows

On 17 Dec IIFL was trading at 566.70. 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 30

On 16 Dec IIFL was trading at 566.70. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 45.95, the open interest changed by 0 which decreased total open position to 30

On 12 Dec IIFL was trading at 581.00. The strike last trading price was 0.15, which was -0.35 lower than the previous day. The implied volatity was 44.87, the open interest changed by -9 which decreased total open position to 33

On 11 Dec IIFL was trading at 568.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 10 Dec IIFL was trading at 563.15. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 42

On 8 Dec IIFL was trading at 554.65. The strike last trading price was 0.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 5 Dec IIFL was trading at 569.35. The strike last trading price was 0.5, which was 0.35 higher than the previous day. The implied volatity was 42.11, the open interest changed by 0 which decreased total open position to 42

On 2 Dec IIFL was trading at 580.75. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 34.84, the open interest changed by 7 which increased total open position to 42

On 1 Dec IIFL was trading at 587.45. The strike last trading price was 0.15, which was -0.4 lower than the previous day. The implied volatity was 36.97, the open interest changed by 16 which increased total open position to 35

On 27 Nov IIFL was trading at 568.80. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 38.07, the open interest changed by 0 which decreased total open position to 20

On 26 Nov IIFL was trading at 570.75. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 37.29, the open interest changed by -9 which decreased total open position to 20

On 25 Nov IIFL was trading at 557.40. The strike last trading price was 0.6, which was -1.35 lower than the previous day. The implied volatity was 34.76, the open interest changed by 6 which increased total open position to 28

On 24 Nov IIFL was trading at 536.80. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 35.69, the open interest changed by 2 which increased total open position to 20

On 21 Nov IIFL was trading at 540.00. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 17

On 20 Nov IIFL was trading at 544.75. The strike last trading price was 1.8, which was 0.3 higher than the previous day. The implied volatity was 37.04, the open interest changed by 3 which increased total open position to 15

On 19 Nov IIFL was trading at 557.55. The strike last trading price was 1.5, which was -46.85 lower than the previous day. The implied volatity was 38.15, the open interest changed by 6 which increased total open position to 6

On 28 Oct IIFL was trading at 513.80. The strike last trading price was 48.35, 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 27 Oct IIFL was trading at 505.35. The strike last trading price was 48.35, which was 0 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0

On 24 Oct IIFL was trading at 489.80. The strike last trading price was 48.35, which was 0 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0

On 23 Oct IIFL was trading at 491.40. The strike last trading price was 48.35, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0

On 21 Oct IIFL was trading at 499.65. The strike last trading price was 48.35, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0

On 20 Oct IIFL was trading at 499.70. The strike last trading price was 48.35, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0

On 17 Oct IIFL was trading at 498.55. The strike last trading price was 48.35, 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 16 Oct IIFL was trading at 499.90. The strike last trading price was 48.35, which was 0 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0

On 15 Oct IIFL was trading at 506.25. The strike last trading price was 48.35, 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 14 Oct IIFL was trading at 485.25. The strike last trading price was 48.35, 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 IIFL was trading at 491.25. The strike last trading price was 48.35, 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 10 Oct IIFL was trading at 490.00. The strike last trading price was 48.35, 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 IIFL was trading at 495.15. The strike last trading price was 48.35, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0

On 8 Oct IIFL was trading at 489.45. The strike last trading price was 48.35, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0

On 7 Oct IIFL was trading at 475.50. The strike last trading price was 48.35, 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 6 Oct IIFL was trading at 469.50. 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 3 Oct IIFL was trading at 457.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

Related Pages for IIFL

IIFL

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