IIFL

Iifl Finance Limited

565.2 -1.15 (-0.20%)

L: 558.55 H: 571

Back to Option Chain

Historical option data for IIFL
05 Dec 2025 02:48 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 570 CE
Delta: 0.49 Vega: 0.59 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	563.75	14.45 ₹ 23,842.5	-2.6 -4290.00	26.35	557 9,19,050	70 1,15,500	351 5,79,150
4 Dec	566.35	17.2 ₹ 28,380	-4.55 -7507.50	27.30	198 3,26,700	34 56,100	281 4,63,650
3 Dec	574.40	22.4 ₹ 36,960	-3.05 -5032.50	28.14	161 2,65,650	39 64,350	247 4,07,550
2 Dec	580.75	25.6 ₹ 42,240	-5.25 -8662.50	26.61	76 1,25,400	-12 -19,800	207 3,41,550
1 Dec	587.45	29.75 ₹ 49,087.5	4.1 6765.00	28.24	436 7,19,400	-69 -1,13,850	219 3,61,350
28 Nov	578.70	25.35 ₹ 41,827.5	4.3 7095.00	24.87	885 14,60,250	-14 -23,100	302 4,98,300
27 Nov	568.80	21.3 ₹ 35,145	-0.85 -1402.50	26.91	476 7,85,400	-4 -6,600	316 5,21,400
26 Nov	570.75	21.5 ₹ 35,475	4.9 8085.00	27.54	2,140 35,31,000	180 2,97,000	318 5,24,700
25 Nov	557.40	17.2 ₹ 28,380	7.3 12045.00	28.62	280 4,62,000	44 72,600	139 2,29,350
24 Nov	536.80	9.5 ₹ 15,675	-1.6 -2640.00	30.73	110 1,81,500	2 3,300	93 1,53,450
21 Nov	540.00	11.6 ₹ 19,140	-3.05 -5032.50	29.27	122 2,01,300	22 36,300	92 1,51,800
20 Nov	544.75	14.65 ₹ 24,172.5	-6.15 -10147.50	30.23	63 1,03,950	12 19,800	71 1,17,150
19 Nov	557.55	21.35 ₹ 35,227.5	-4.15 -6847.50	32.10	34 56,100	14 23,100	59 97,350
18 Nov	565.15	25.05 ₹ 41,332.5	1.1 1815.00	32.65	33 54,450	12 19,800	44 72,600
17 Nov	561.60	23.85 ₹ 39,352.5	1.15 1897.50	32.32	31 51,150	24 39,600	28 46,200
14 Nov	547.30	22.7 ₹ 37,455	9.7 16005.00	37.72	6 9,900	1 1,650	2 3,300
13 Nov	537.65	13 ₹ 21,450	-12.3 -20295.00	-	0 0	0 0	0 0
12 Nov	540.35	13 ₹ 21,450	-12.3 -20295.00	-	0 0	0 0	0 0
11 Nov	540.75	13 ₹ 21,450	-12.3 -20295.00	-	0 0	1 1,650	0 0
10 Nov	541.90	13 ₹ 21,450	-12.3 -20295.00	26.55	1 1,650	0 0	0 0
7 Nov	526.30	25.3 ₹ 41,745	0 0.00	4.81	0 0	0 0	0 0
6 Nov	520.75	25.3 ₹ 41,745	0 0.00	5.65	0 0	0 0	0 0
4 Nov	539.25	25.3 ₹ 41,745	0 0.00	3.16	0 0	0 0	0 0
3 Nov	540.45	25.3 ₹ 41,745	0 0.00	2.72	0 0	0 0	0 0

31 Oct	534.60	25.3 ₹ 41,745	0 0.00	-	0 0	0 0	0 0
30 Oct	541.65	25.3 ₹ 41,745	0 0.00	2.52	0 0	0 0	0 0

For Iifl Finance Limited - strike price 570 expiring on 30DEC2025

Delta for 570 CE is 0.49

Historical price for 570 CE is as follows

On 5 Dec IIFL was trading at 563.75. The strike last trading price was 14.45, which was -2.6 lower than the previous day. The implied volatity was 26.35, the open interest changed by 70 which increased total open position to 351

On 4 Dec IIFL was trading at 566.35. The strike last trading price was 17.2, which was -4.55 lower than the previous day. The implied volatity was 27.30, the open interest changed by 34 which increased total open position to 281

On 3 Dec IIFL was trading at 574.40. The strike last trading price was 22.4, which was -3.05 lower than the previous day. The implied volatity was 28.14, the open interest changed by 39 which increased total open position to 247

On 2 Dec IIFL was trading at 580.75. The strike last trading price was 25.6, which was -5.25 lower than the previous day. The implied volatity was 26.61, the open interest changed by -12 which decreased total open position to 207

On 1 Dec IIFL was trading at 587.45. The strike last trading price was 29.75, which was 4.1 higher than the previous day. The implied volatity was 28.24, the open interest changed by -69 which decreased total open position to 219

On 28 Nov IIFL was trading at 578.70. The strike last trading price was 25.35, which was 4.3 higher than the previous day. The implied volatity was 24.87, the open interest changed by -14 which decreased total open position to 302

On 27 Nov IIFL was trading at 568.80. The strike last trading price was 21.3, which was -0.85 lower than the previous day. The implied volatity was 26.91, the open interest changed by -4 which decreased total open position to 316

On 26 Nov IIFL was trading at 570.75. The strike last trading price was 21.5, which was 4.9 higher than the previous day. The implied volatity was 27.54, the open interest changed by 180 which increased total open position to 318

On 25 Nov IIFL was trading at 557.40. The strike last trading price was 17.2, which was 7.3 higher than the previous day. The implied volatity was 28.62, the open interest changed by 44 which increased total open position to 139

On 24 Nov IIFL was trading at 536.80. The strike last trading price was 9.5, which was -1.6 lower than the previous day. The implied volatity was 30.73, the open interest changed by 2 which increased total open position to 93

On 21 Nov IIFL was trading at 540.00. The strike last trading price was 11.6, which was -3.05 lower than the previous day. The implied volatity was 29.27, the open interest changed by 22 which increased total open position to 92

On 20 Nov IIFL was trading at 544.75. The strike last trading price was 14.65, which was -6.15 lower than the previous day. The implied volatity was 30.23, the open interest changed by 12 which increased total open position to 71

On 19 Nov IIFL was trading at 557.55. The strike last trading price was 21.35, which was -4.15 lower than the previous day. The implied volatity was 32.10, the open interest changed by 14 which increased total open position to 59

On 18 Nov IIFL was trading at 565.15. The strike last trading price was 25.05, which was 1.1 higher than the previous day. The implied volatity was 32.65, the open interest changed by 12 which increased total open position to 44

On 17 Nov IIFL was trading at 561.60. The strike last trading price was 23.85, which was 1.15 higher than the previous day. The implied volatity was 32.32, the open interest changed by 24 which increased total open position to 28

On 14 Nov IIFL was trading at 547.30. The strike last trading price was 22.7, which was 9.7 higher than the previous day. The implied volatity was 37.72, the open interest changed by 1 which increased total open position to 2

On 13 Nov IIFL was trading at 537.65. The strike last trading price was 13, which was -12.3 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 13, which was -12.3 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 13, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov IIFL was trading at 541.90. The strike last trading price was 13, which was -12.3 lower than the previous day. The implied volatity was 26.55, 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 25.3, which was 0 lower than the previous day. The implied volatity was 4.81, 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 25.3, which was 0 lower than the previous day. The implied volatity was 5.65, 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 25.3, which was 0 lower than the previous day. The implied volatity was 3.16, 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 25.3, which was 0 lower than the previous day. The implied volatity was 2.72, 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 25.3, 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 30 Oct IIFL was trading at 541.65. The strike last trading price was 25.3, 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

IIFL 30DEC2025 570 PE
Delta: -0.51 Vega: 0.59 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	563.75	15.05 ₹ 24,832.5	-2.3 -3795.00	23.67	199 3,28,350	3 4,950	192 3,16,800
4 Dec	566.35	16.9 ₹ 27,885	2.8 4620.00	29.20	243 4,00,950	-29 -47,850	189 3,11,850
3 Dec	574.40	13.45 ₹ 22,192.5	1.65 2722.50	28.56	378 6,23,700	0 0	219 3,61,350
2 Dec	580.75	11.65 ₹ 19,222.5	1.9 3135.00	28.89	238 3,92,700	-7 -11,550	220 3,63,000
1 Dec	587.45	10.35 ₹ 17,077.5	-3.9 -6435.00	28.68	397 6,55,050	-25 -41,250	227 3,74,550
28 Nov	578.70	14.1 ₹ 23,265	-5.1 -8415.00	30.67	452 7,45,800	39 64,350	252 4,15,800
27 Nov	568.80	17.8 ₹ 29,370	-0.9 -1485.00	30.14	419 6,91,350	30 49,500	213 3,51,450
26 Nov	570.75	18.7 ₹ 30,855	-7.45 -12292.50	30.43	572 9,43,800	160 2,64,000	183 3,01,950
25 Nov	557.40	26.15 ₹ 43,147.5	-49.4 -81510.00	33.42	25 41,250	22 36,300	22 36,300
24 Nov	536.80	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
21 Nov	540.00	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
20 Nov	544.75	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
19 Nov	557.55	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
18 Nov	565.15	75.55 ₹ 1,24,657.5	0 0.00	0.16	0 0	0 0	0 0
17 Nov	561.60	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
14 Nov	547.30	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
13 Nov	537.65	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
12 Nov	540.35	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
11 Nov	540.75	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
10 Nov	541.90	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
7 Nov	526.30	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
6 Nov	520.75	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
4 Nov	539.25	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
3 Nov	540.45	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
31 Oct	534.60	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0
30 Oct	541.65	75.55 ₹ 1,24,657.5	0 0.00	-	0 0	0 0	0 0

For Iifl Finance Limited - strike price 570 expiring on 30DEC2025

Delta for 570 PE is -0.51

Historical price for 570 PE is as follows

On 5 Dec IIFL was trading at 563.75. The strike last trading price was 15.05, which was -2.3 lower than the previous day. The implied volatity was 23.67, the open interest changed by 3 which increased total open position to 192

On 4 Dec IIFL was trading at 566.35. The strike last trading price was 16.9, which was 2.8 higher than the previous day. The implied volatity was 29.20, the open interest changed by -29 which decreased total open position to 189

On 3 Dec IIFL was trading at 574.40. The strike last trading price was 13.45, which was 1.65 higher than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 219

On 2 Dec IIFL was trading at 580.75. The strike last trading price was 11.65, which was 1.9 higher than the previous day. The implied volatity was 28.89, the open interest changed by -7 which decreased total open position to 220

On 1 Dec IIFL was trading at 587.45. The strike last trading price was 10.35, which was -3.9 lower than the previous day. The implied volatity was 28.68, the open interest changed by -25 which decreased total open position to 227

On 28 Nov IIFL was trading at 578.70. The strike last trading price was 14.1, which was -5.1 lower than the previous day. The implied volatity was 30.67, the open interest changed by 39 which increased total open position to 252

On 27 Nov IIFL was trading at 568.80. The strike last trading price was 17.8, which was -0.9 lower than the previous day. The implied volatity was 30.14, the open interest changed by 30 which increased total open position to 213

On 26 Nov IIFL was trading at 570.75. The strike last trading price was 18.7, which was -7.45 lower than the previous day. The implied volatity was 30.43, the open interest changed by 160 which increased total open position to 183

On 25 Nov IIFL was trading at 557.40. The strike last trading price was 26.15, which was -49.4 lower than the previous day. The implied volatity was 33.42, the open interest changed by 22 which increased total open position to 22

On 24 Nov IIFL was trading at 536.80. The strike last trading price was 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, which was 0 lower than the previous day. The implied volatity was 0.16, 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 75.55, 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 75.55, 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 IIFL was trading at 537.65. The strike last trading price was 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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