IIFL

Iifl Finance Limited

581 +12.80 (2.25%)

L: 566.45 H: 582.25

Back to Option Chain

Historical option data for IIFL
12 Dec 2025 04:13 PM 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 510 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	581.00	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	1 1,650
11 Dec	568.20	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	1 1,650
10 Dec	563.15	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	1 1,650
9 Dec	567.25	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	0 0
8 Dec	554.65	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	1 1,650
5 Dec	569.35	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	0 0
4 Dec	566.35	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	0 0
3 Dec	574.40	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	0 0
2 Dec	580.75	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	0 0
1 Dec	587.45	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	0 0
28 Nov	578.70	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	0 0
27 Nov	568.80	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	0 0	0 0
26 Nov	570.75	47.65 ₹ 78,622.5	-0.7 -1155.00	-	0 0	1 1,650	0 0
25 Nov	557.40	47.65 ₹ 78,622.5	-0.7 -1155.00	-	2 3,300	1 1,650	1 1,650
24 Nov	536.80	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
21 Nov	540.00	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
20 Nov	544.75	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
19 Nov	557.55	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
18 Nov	565.15	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
17 Nov	561.60	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
14 Nov	547.30	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
12 Nov	540.35	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0

11 Nov	540.75	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
10 Nov	541.90	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
7 Nov	526.30	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
6 Nov	520.75	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
4 Nov	539.25	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
3 Nov	540.45	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
31 Oct	534.60	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0
30 Oct	541.65	48.35 ₹ 79,777.5	0 0.00	-	0 0	0 0	0 0

For Iifl Finance Limited - strike price 510 expiring on 30DEC2025

Delta for 510 CE is -

Historical price for 510 CE is as follows

On 12 Dec IIFL was trading at 581.00. The strike last trading price was 47.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec IIFL was trading at 568.20. The strike last trading price was 47.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec IIFL was trading at 563.15. The strike last trading price was 47.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec IIFL was trading at 567.25. The strike last trading price was 47.65, which was -0.7 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 IIFL was trading at 554.65. The strike last trading price was 47.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec IIFL was trading at 569.35. The strike last trading price was 47.65, which was -0.7 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 IIFL was trading at 566.35. The strike last trading price was 47.65, which was -0.7 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 IIFL was trading at 574.40. The strike last trading price was 47.65, which was -0.7 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 IIFL was trading at 580.75. The strike last trading price was 47.65, which was -0.7 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 IIFL was trading at 587.45. The strike last trading price was 47.65, which was -0.7 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 IIFL was trading at 578.70. The strike last trading price was 47.65, which was -0.7 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 IIFL was trading at 568.80. The strike last trading price was 47.65, which was -0.7 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 IIFL was trading at 570.75. The strike last trading price was 47.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov IIFL was trading at 557.40. The strike last trading price was 47.65, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 24 Nov IIFL was trading at 536.80. 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 21 Nov IIFL was trading at 540.00. 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 20 Nov IIFL was trading at 544.75. 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 19 Nov IIFL was trading at 557.55. 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 18 Nov IIFL was trading at 565.15. 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 17 Nov IIFL was trading at 561.60. 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 Nov IIFL was trading at 547.30. 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 12 Nov IIFL was trading at 540.35. 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 11 Nov IIFL was trading at 540.75. 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 Nov IIFL was trading at 541.90. 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 7 Nov IIFL was trading at 526.30. 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 Nov IIFL was trading at 520.75. 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 4 Nov IIFL was trading at 539.25. 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 3 Nov IIFL was trading at 540.45. 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 31 Oct IIFL was trading at 534.60. 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 30 Oct IIFL was trading at 541.65. 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

IIFL 30DEC2025 510 PE
Delta: -0.03 Vega: 0.09 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	581.00	0.5 ₹ 825	-0.2 -330.00	32.61	21 34,650	-3 -4,950	52 85,800
11 Dec	568.20	0.7 ₹ 1,155	-0.7 -1155.00	28.83	10 16,500	0 0	55 90,750
10 Dec	563.15	1.4 ₹ 2,310	0.2 330.00	31.58	55 90,750	-9 -14,850	53 87,450
9 Dec	567.25	1.2 ₹ 1,980	-1.3 -2145.00	31.04	41 67,650	3 4,950	63 1,03,950
8 Dec	554.65	2.5 ₹ 4,125	0.85 1402.50	32.43	51 84,150	10 16,500	55 90,750
5 Dec	569.35	1.65 ₹ 2,722.5	-0.1 -165.00	31.59	21 34,650	6 9,900	45 74,250
4 Dec	566.35	1.75 ₹ 2,887.5	0.4 660.00	31.15	5 8,250	1 1,650	39 64,350
3 Dec	574.40	1.35 ₹ 2,227.5	0.45 742.50	31.26	7 11,550	0 0	39 64,350
2 Dec	580.75	0.9 ₹ 1,485	-0.1 -165.00	29.95	11 18,150	4 6,600	39 64,350
1 Dec	587.45	1 ₹ 1,650	-0.9 -1485.00	31.33	48 79,200	-6 -9,900	35 57,750
28 Nov	578.70	1.9 ₹ 3,135	-0.9 -1485.00	32.95	22 36,300	-3 -4,950	40 66,000
27 Nov	568.80	2.8 ₹ 4,620	-0.1 -165.00	32.82	30 49,500	0 0	43 70,950
26 Nov	570.75	3 ₹ 4,950	-2.7 -4455.00	32.68	68 1,12,200	15 24,750	43 70,950
25 Nov	557.40	5.3 ₹ 8,745	-1.45 -2392.50	34.66	50 82,500	11 18,150	31 51,150
24 Nov	536.80	6.75 ₹ 11,137.5	-1.25 -2062.50	27.29	10 16,500	5 8,250	21 34,650
21 Nov	540.00	8 ₹ 13,200	-0.6 -990.00	31.57	18 29,700	6 9,900	16 26,400
20 Nov	544.75	8.15 ₹ 13,447.5	2.15 3547.50	33.85	8 13,200	7 11,550	10 16,500
19 Nov	557.55	6 ₹ 9,900	-33.2 -54780.00	-	0 0	3 4,950	0 0
18 Nov	565.15	6 ₹ 9,900	-33.2 -54780.00	35.41	5 8,250	1 1,650	1 1,650
17 Nov	561.60	39.2 ₹ 64,680	0 0.00	8.82	0 0	0 0	0 0
14 Nov	547.30	39.2 ₹ 64,680	0 0.00	6.87	0 0	0 0	0 0
12 Nov	540.35	39.2 ₹ 64,680	0 0.00	5.72	0 0	0 0	0 0
11 Nov	540.75	39.2 ₹ 64,680	0 0.00	5.76	0 0	0 0	0 0
10 Nov	541.90	39.2 ₹ 64,680	0 0.00	5.93	0 0	0 0	0 0
7 Nov	526.30	39.2 ₹ 64,680	0 0.00	3.57	0 0	0 0	0 0
6 Nov	520.75	39.2 ₹ 64,680	0 0.00	2.52	0 0	0 0	0 0
4 Nov	539.25	39.2 ₹ 64,680	0 0.00	4.97	0 0	0 0	0 0
3 Nov	540.45	39.2 ₹ 64,680	0 0.00	5.28	0 0	0 0	0 0
31 Oct	534.60	39.2 ₹ 64,680	0 0.00	-	0 0	0 0	0 0
30 Oct	541.65	39.2 ₹ 64,680	0 0.00	-	0 0	0 0	0 0

For Iifl Finance Limited - strike price 510 expiring on 30DEC2025

Delta for 510 PE is -0.03

Historical price for 510 PE is as follows

On 12 Dec IIFL was trading at 581.00. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 32.61, the open interest changed by -3 which decreased total open position to 52

On 11 Dec IIFL was trading at 568.20. The strike last trading price was 0.7, which was -0.7 lower than the previous day. The implied volatity was 28.83, the open interest changed by 0 which decreased total open position to 55

On 10 Dec IIFL was trading at 563.15. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 31.58, the open interest changed by -9 which decreased total open position to 53

On 9 Dec IIFL was trading at 567.25. The strike last trading price was 1.2, which was -1.3 lower than the previous day. The implied volatity was 31.04, the open interest changed by 3 which increased total open position to 63

On 8 Dec IIFL was trading at 554.65. The strike last trading price was 2.5, which was 0.85 higher than the previous day. The implied volatity was 32.43, the open interest changed by 10 which increased total open position to 55

On 5 Dec IIFL was trading at 569.35. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 31.59, the open interest changed by 6 which increased total open position to 45

On 4 Dec IIFL was trading at 566.35. The strike last trading price was 1.75, which was 0.4 higher than the previous day. The implied volatity was 31.15, the open interest changed by 1 which increased total open position to 39

On 3 Dec IIFL was trading at 574.40. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 39

On 2 Dec IIFL was trading at 580.75. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 29.95, the open interest changed by 4 which increased total open position to 39

On 1 Dec IIFL was trading at 587.45. The strike last trading price was 1, which was -0.9 lower than the previous day. The implied volatity was 31.33, the open interest changed by -6 which decreased total open position to 35

On 28 Nov IIFL was trading at 578.70. The strike last trading price was 1.9, which was -0.9 lower than the previous day. The implied volatity was 32.95, the open interest changed by -3 which decreased total open position to 40

On 27 Nov IIFL was trading at 568.80. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 43

On 26 Nov IIFL was trading at 570.75. The strike last trading price was 3, which was -2.7 lower than the previous day. The implied volatity was 32.68, the open interest changed by 15 which increased total open position to 43

On 25 Nov IIFL was trading at 557.40. The strike last trading price was 5.3, which was -1.45 lower than the previous day. The implied volatity was 34.66, the open interest changed by 11 which increased total open position to 31

On 24 Nov IIFL was trading at 536.80. The strike last trading price was 6.75, which was -1.25 lower than the previous day. The implied volatity was 27.29, the open interest changed by 5 which increased total open position to 21

On 21 Nov IIFL was trading at 540.00. The strike last trading price was 8, which was -0.6 lower than the previous day. The implied volatity was 31.57, the open interest changed by 6 which increased total open position to 16

On 20 Nov IIFL was trading at 544.75. The strike last trading price was 8.15, which was 2.15 higher than the previous day. The implied volatity was 33.85, the open interest changed by 7 which increased total open position to 10

On 19 Nov IIFL was trading at 557.55. The strike last trading price was 6, which was -33.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 18 Nov IIFL was trading at 565.15. The strike last trading price was 6, which was -33.2 lower than the previous day. The implied volatity was 35.41, the open interest changed by 1 which increased total open position to 1

On 17 Nov IIFL was trading at 561.60. The strike last trading price was 39.2, which was 0 lower than the previous day. The implied volatity was 8.82, the open interest changed by 0 which decreased total open position to 0

On 14 Nov IIFL was trading at 547.30. The strike last trading price was 39.2, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0

On 12 Nov IIFL was trading at 540.35. The strike last trading price was 39.2, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0

On 11 Nov IIFL was trading at 540.75. The strike last trading price was 39.2, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0

On 10 Nov IIFL was trading at 541.90. The strike last trading price was 39.2, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0

On 7 Nov IIFL was trading at 526.30. The strike last trading price was 39.2, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0

On 6 Nov IIFL was trading at 520.75. The strike last trading price was 39.2, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0

On 4 Nov IIFL was trading at 539.25. The strike last trading price was 39.2, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0

On 3 Nov IIFL was trading at 540.45. The strike last trading price was 39.2, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0

On 31 Oct IIFL was trading at 534.60. The strike last trading price was 39.2, 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 30 Oct IIFL was trading at 541.65. The strike last trading price was 39.2, 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

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