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 530 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	581.00	45.55 ₹ 75,157.5	1.05 1732.50	-	0 0	0 0	16 26,400
11 Dec	568.20	45.55 ₹ 75,157.5	1.05 1732.50	-	0 0	0 0	16 26,400
10 Dec	563.15	45.55 ₹ 75,157.5	1.05 1732.50	-	0 0	0 0	16 26,400
9 Dec	567.25	45.55 ₹ 75,157.5	1.05 1732.50	-	0 0	0 0	0 0
8 Dec	554.65	45.55 ₹ 75,157.5	1.05 1732.50	-	0 0	0 0	16 26,400
5 Dec	569.35	45.55 ₹ 75,157.5	1.05 1732.50	29.56	10 16,500	-1 -1,650	17 28,050
4 Dec	566.35	44.5 ₹ 73,425	-4.15 -6847.50	27.96	2 3,300	0 0	19 31,350
3 Dec	574.40	48.4 ₹ 79,860	8.65 14272.50	-	0 0	0 0	0 0
2 Dec	580.75	48.4 ₹ 79,860	8.65 14272.50	-	0 0	0 0	0 0
1 Dec	587.45	48.4 ₹ 79,860	8.65 14272.50	-	0 0	0 0	0 0
28 Nov	578.70	48.4 ₹ 79,860	8.65 14272.50	-	0 0	0 0	0 0
27 Nov	568.80	48.4 ₹ 79,860	8.65 14272.50	-	0 0	5 8,250	0 0
26 Nov	570.75	48.4 ₹ 79,860	8.65 14272.50	27.31	30 49,500	3 4,950	17 28,050
25 Nov	557.40	41 ₹ 67,650	12.95 21367.50	29.21	18 29,700	-2 -3,300	14 23,100
24 Nov	536.80	27.95 ₹ 46,117.5	-1.55 -2557.50	34.24	12 19,800	4 6,600	15 24,750
21 Nov	540.00	29.5 ₹ 48,675	-4.1 -6765.00	28.85	3 4,950	1 1,650	10 16,500
20 Nov	544.75	33.6 ₹ 55,440	-8.4 -13860.00	28.90	12 19,800	6 9,900	9 14,850
19 Nov	557.55	42 ₹ 69,300	-0.4 -660.00	28.75	1 1,650	0 0	2 3,300
18 Nov	565.15	42.4 ₹ 69,960	3.95 6517.50	-	0 0	0 0	0 0
17 Nov	561.60	42.4 ₹ 69,960	3.95 6517.50	23.87	1 1,650	0 0	2 3,300
14 Nov	547.30	38.45 ₹ 63,442.5	4.15 6847.50	32.11	2 3,300	-1 -1,650	3 4,950
12 Nov	540.35	34.3 ₹ 56,595	8.2 13530.00	-	0 0	0 0	0 0
11 Nov	540.75	34.3 ₹ 56,595	8.2 13530.00	-	0 0	0 0	0 0
10 Nov	541.90	34.3 ₹ 56,595	8.2 13530.00	29.59	5 8,250	0 0	4 6,600
7 Nov	526.30	26.1 ₹ 43,065	0 0.00	30.64	1 1,650	0 0	3 4,950
6 Nov	520.75	26.1 ₹ 43,065	-13.25 -21862.50	34.90	3 4,950	2 3,300	2 3,300
4 Nov	539.25	39.35 ₹ 64,927.5	0 0.00	-	0 0	0 0	0 0
3 Nov	540.45	39.35 ₹ 64,927.5	0 0.00	-	0 0	0 0	0 0
31 Oct	534.60	39.35 ₹ 64,927.5	0 0.00	-	0 0	0 0	0 0

30 Oct	541.65	39.35 ₹ 64,927.5	0 0.00	-	0 0	0 0	0 0

For Iifl Finance Limited - strike price 530 expiring on 30DEC2025

Delta for 530 CE is -

Historical price for 530 CE is as follows

On 12 Dec IIFL was trading at 581.00. The strike last trading price was 45.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec IIFL was trading at 568.20. The strike last trading price was 45.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec IIFL was trading at 563.15. The strike last trading price was 45.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec IIFL was trading at 567.25. The strike last trading price was 45.55, which was 1.05 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 45.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec IIFL was trading at 569.35. The strike last trading price was 45.55, which was 1.05 higher than the previous day. The implied volatity was 29.56, the open interest changed by -1 which decreased total open position to 17

On 4 Dec IIFL was trading at 566.35. The strike last trading price was 44.5, which was -4.15 lower than the previous day. The implied volatity was 27.96, the open interest changed by 0 which decreased total open position to 19

On 3 Dec IIFL was trading at 574.40. The strike last trading price was 48.4, which was 8.65 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 IIFL was trading at 580.75. The strike last trading price was 48.4, which was 8.65 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 48.4, which was 8.65 higher 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 48.4, which was 8.65 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 48.4, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov IIFL was trading at 570.75. The strike last trading price was 48.4, which was 8.65 higher than the previous day. The implied volatity was 27.31, the open interest changed by 3 which increased total open position to 17

On 25 Nov IIFL was trading at 557.40. The strike last trading price was 41, which was 12.95 higher than the previous day. The implied volatity was 29.21, the open interest changed by -2 which decreased total open position to 14

On 24 Nov IIFL was trading at 536.80. The strike last trading price was 27.95, which was -1.55 lower than the previous day. The implied volatity was 34.24, the open interest changed by 4 which increased total open position to 15

On 21 Nov IIFL was trading at 540.00. The strike last trading price was 29.5, which was -4.1 lower than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 10

On 20 Nov IIFL was trading at 544.75. The strike last trading price was 33.6, which was -8.4 lower than the previous day. The implied volatity was 28.90, the open interest changed by 6 which increased total open position to 9

On 19 Nov IIFL was trading at 557.55. The strike last trading price was 42, which was -0.4 lower than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 2

On 18 Nov IIFL was trading at 565.15. The strike last trading price was 42.4, which was 3.95 higher 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 42.4, which was 3.95 higher than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 2

On 14 Nov IIFL was trading at 547.30. The strike last trading price was 38.45, which was 4.15 higher than the previous day. The implied volatity was 32.11, the open interest changed by -1 which decreased total open position to 3

On 12 Nov IIFL was trading at 540.35. The strike last trading price was 34.3, which was 8.2 higher 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 34.3, which was 8.2 higher 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 34.3, which was 8.2 higher than the previous day. The implied volatity was 29.59, the open interest changed by 0 which decreased total open position to 4

On 7 Nov IIFL was trading at 526.30. The strike last trading price was 26.1, which was 0 lower than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 3

On 6 Nov IIFL was trading at 520.75. The strike last trading price was 26.1, which was -13.25 lower than the previous day. The implied volatity was 34.90, the open interest changed by 2 which increased total open position to 2

On 4 Nov IIFL was trading at 539.25. The strike last trading price was 39.35, 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 39.35, 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 39.35, 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 39.35, 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 530 PE
Delta: -0.06 Vega: 0.16 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	581.00	1.05 ₹ 1,732.5	-1.1 -1815.00	28.69	204 3,36,600	-71 -1,17,150	397 6,55,050
11 Dec	568.20	2.1 ₹ 3,465	-1.15 -1897.50	27.06	258 4,25,700	-37 -61,050	466 7,68,900
10 Dec	563.15	3.6 ₹ 5,940	0.5 825.00	30.14	421 6,94,650	58 95,700	505 8,33,250
9 Dec	567.25	3.2 ₹ 5,280	-1.95 -3217.50	29.87	340 5,61,000	-42 -69,300	448 7,39,200
8 Dec	554.65	4.85 ₹ 8,002.5	1.7 2805.00	28.97	436 7,19,400	86 1,41,900	490 8,08,500
5 Dec	569.35	3 ₹ 4,950	-1.1 -1815.00	27.85	403 6,64,950	162 2,67,300	405 6,68,250
4 Dec	566.35	4.1 ₹ 6,765	1.1 1815.00	30.07	190 3,13,500	24 39,600	243 4,00,950
3 Dec	574.40	2.85 ₹ 4,702.5	0.55 907.50	29.10	120 1,98,000	5 8,250	216 3,56,400
2 Dec	580.75	2.35 ₹ 3,877.5	0.1 165.00	29.17	40 66,000	8 13,200	212 3,49,800
1 Dec	587.45	2.25 ₹ 3,712.5	-1.7 -2805.00	29.82	261 4,30,650	34 56,100	204 3,36,600
28 Nov	578.70	3.9 ₹ 6,435	-2.1 -3465.00	31.73	105 1,73,250	-3 -4,950	171 2,82,150
27 Nov	568.80	6 ₹ 9,900	0.2 330.00	32.69	71 1,17,150	-17 -28,050	174 2,87,100
26 Nov	570.75	5.9 ₹ 9,735	-4.2 -6930.00	31.64	430 7,09,500	83 1,36,950	198 3,26,700
25 Nov	557.40	9.65 ₹ 15,922.5	-7.7 -12705.00	33.92	205 3,38,250	55 90,750	117 1,93,050
24 Nov	536.80	17.5 ₹ 28,875	1.15 1897.50	33.25	85 1,40,250	17 28,050	66 1,08,900
21 Nov	540.00	16.35 ₹ 26,977.5	1.2 1980.00	34.26	18 29,700	0 0	49 80,850
20 Nov	544.75	15.15 ₹ 24,997.5	4.4 7260.00	35.07	15 24,750	-1 -1,650	48 79,200
19 Nov	557.55	10.9 ₹ 17,985	1.5 2475.00	33.44	26 42,900	9 14,850	49 80,850
18 Nov	565.15	9.8 ₹ 16,170	-0.95 -1567.50	33.73	36 59,400	26 42,900	35 57,750
17 Nov	561.60	10.75 ₹ 17,737.5	-4.8 -7920.00	33.91	4 6,600	1 1,650	8 13,200
14 Nov	547.30	15.55 ₹ 25,657.5	-9.45 -15592.50	34.23	7 11,550	3 4,950	7 11,550
12 Nov	540.35	25 ₹ 41,250	4 6600.00	-	0 0	0 0	0 0
11 Nov	540.75	25 ₹ 41,250	4 6600.00	-	0 0	0 0	0 0
10 Nov	541.90	25 ₹ 41,250	4 6600.00	-	0 0	0 0	0 0
7 Nov	526.30	25 ₹ 41,250	4 6600.00	-	0 0	0 0	0 0
6 Nov	520.75	25 ₹ 41,250	4 6600.00	29.03	2 3,300	0 0	4 6,600
4 Nov	539.25	21 ₹ 34,650	4 6600.00	34.69	1 1,650	0 0	3 4,950
3 Nov	540.45	17 ₹ 28,050	-1.25 -2062.50	30.77	1 1,650	0 0	2 3,300
31 Oct	534.60	18.25 ₹ 30,112.5	-31.75 -52387.50	-	2 3,300	0 0	0 0
30 Oct	541.65	50 ₹ 82,500	0 0.00	-	0 0	0 0	0 0

For Iifl Finance Limited - strike price 530 expiring on 30DEC2025

Delta for 530 PE is -0.06

Historical price for 530 PE is as follows

On 12 Dec IIFL was trading at 581.00. The strike last trading price was 1.05, which was -1.1 lower than the previous day. The implied volatity was 28.69, the open interest changed by -71 which decreased total open position to 397

On 11 Dec IIFL was trading at 568.20. The strike last trading price was 2.1, which was -1.15 lower than the previous day. The implied volatity was 27.06, the open interest changed by -37 which decreased total open position to 466

On 10 Dec IIFL was trading at 563.15. The strike last trading price was 3.6, which was 0.5 higher than the previous day. The implied volatity was 30.14, the open interest changed by 58 which increased total open position to 505

On 9 Dec IIFL was trading at 567.25. The strike last trading price was 3.2, which was -1.95 lower than the previous day. The implied volatity was 29.87, the open interest changed by -42 which decreased total open position to 448

On 8 Dec IIFL was trading at 554.65. The strike last trading price was 4.85, which was 1.7 higher than the previous day. The implied volatity was 28.97, the open interest changed by 86 which increased total open position to 490

On 5 Dec IIFL was trading at 569.35. The strike last trading price was 3, which was -1.1 lower than the previous day. The implied volatity was 27.85, the open interest changed by 162 which increased total open position to 405

On 4 Dec IIFL was trading at 566.35. The strike last trading price was 4.1, which was 1.1 higher than the previous day. The implied volatity was 30.07, the open interest changed by 24 which increased total open position to 243

On 3 Dec IIFL was trading at 574.40. The strike last trading price was 2.85, which was 0.55 higher than the previous day. The implied volatity was 29.10, the open interest changed by 5 which increased total open position to 216

On 2 Dec IIFL was trading at 580.75. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was 29.17, the open interest changed by 8 which increased total open position to 212

On 1 Dec IIFL was trading at 587.45. The strike last trading price was 2.25, which was -1.7 lower than the previous day. The implied volatity was 29.82, the open interest changed by 34 which increased total open position to 204

On 28 Nov IIFL was trading at 578.70. The strike last trading price was 3.9, which was -2.1 lower than the previous day. The implied volatity was 31.73, the open interest changed by -3 which decreased total open position to 171

On 27 Nov IIFL was trading at 568.80. The strike last trading price was 6, which was 0.2 higher than the previous day. The implied volatity was 32.69, the open interest changed by -17 which decreased total open position to 174

On 26 Nov IIFL was trading at 570.75. The strike last trading price was 5.9, which was -4.2 lower than the previous day. The implied volatity was 31.64, the open interest changed by 83 which increased total open position to 198

On 25 Nov IIFL was trading at 557.40. The strike last trading price was 9.65, which was -7.7 lower than the previous day. The implied volatity was 33.92, the open interest changed by 55 which increased total open position to 117

On 24 Nov IIFL was trading at 536.80. The strike last trading price was 17.5, which was 1.15 higher than the previous day. The implied volatity was 33.25, the open interest changed by 17 which increased total open position to 66

On 21 Nov IIFL was trading at 540.00. The strike last trading price was 16.35, which was 1.2 higher than the previous day. The implied volatity was 34.26, the open interest changed by 0 which decreased total open position to 49

On 20 Nov IIFL was trading at 544.75. The strike last trading price was 15.15, which was 4.4 higher than the previous day. The implied volatity was 35.07, the open interest changed by -1 which decreased total open position to 48

On 19 Nov IIFL was trading at 557.55. The strike last trading price was 10.9, which was 1.5 higher than the previous day. The implied volatity was 33.44, the open interest changed by 9 which increased total open position to 49

On 18 Nov IIFL was trading at 565.15. The strike last trading price was 9.8, which was -0.95 lower than the previous day. The implied volatity was 33.73, the open interest changed by 26 which increased total open position to 35

On 17 Nov IIFL was trading at 561.60. The strike last trading price was 10.75, which was -4.8 lower than the previous day. The implied volatity was 33.91, the open interest changed by 1 which increased total open position to 8

On 14 Nov IIFL was trading at 547.30. The strike last trading price was 15.55, which was -9.45 lower than the previous day. The implied volatity was 34.23, the open interest changed by 3 which increased total open position to 7

On 12 Nov IIFL was trading at 540.35. The strike last trading price was 25, which was 4 higher 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 25, which was 4 higher 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 25, which was 4 higher 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 25, which was 4 higher 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 25, which was 4 higher than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 4

On 4 Nov IIFL was trading at 539.25. The strike last trading price was 21, which was 4 higher than the previous day. The implied volatity was 34.69, the open interest changed by 0 which decreased total open position to 3

On 3 Nov IIFL was trading at 540.45. The strike last trading price was 17, which was -1.25 lower than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 2

On 31 Oct IIFL was trading at 534.60. The strike last trading price was 18.25, which was -31.75 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 50, 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