IDFCFIRSTB

Idfc First Bank Limited

81.77 +2.84 (3.60%)

L: 78.67 H: 82.65

Back to Option Chain

Historical option data for IDFCFIRSTB
02 Nov 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 25-NOV-2025 80 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	81.77	3.5 ₹ 32,462.5	1.6 14840.00	-	6,278 5,82,28,450	-723 -67,05,825	2,224 2,06,27,600
1 Nov	81.77	3.5 ₹ 32,462.5	1.6 14840.00	-	6,278 5,82,28,450	-723 -67,05,825	2,224 2,06,27,600
27 Oct	78.03	1.85 ₹ 17,158.75	-0.1 -927.50	-	1,196 1,10,92,900	279 25,87,725	2,600 2,41,15,000
26 Oct	78.20	2 ₹ 18,550	-0.45 -4173.75	-	1,608 1,49,14,200	554 51,38,350	2,301 2,13,41,775
25 Oct	78.20	2 ₹ 18,550	-0.45 -4173.75	-	1,608 1,49,14,200	554 51,38,350	2,301 2,13,41,775

18 Oct	71.88	0.7 ₹ 6,492.5	0.05 463.75	-	229 21,23,975	71 6,58,525	490 45,44,750
15 Oct	72.80	0.85 ₹ 7,883.75	-0.1 -927.50	-	124 11,50,100	30 2,78,250	258 23,92,950
28 Sept	68.59	0.5 ₹ 4,637.5	-0.2 -1855.00	28.60	15 1,39,125	5 46,375	41 3,80,275
21 Sept	71.75	1.1 ₹ 10,202.5	0 0.00	27.28	7 64,925	1 9,275	17 1,57,675
18 Sept	71.95	1.1 ₹ 10,202.5	0 0.00	26.51	5 46,375	2 18,550	16 1,48,400

For Idfc First Bank Limited - strike price 80 expiring on 25NOV2025

Delta for 80 CE is -

Historical price for 80 CE is as follows

On 2 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 3.5, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by -723 which decreased total open position to 2224

On 1 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 3.5, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by -723 which decreased total open position to 2224

On 27 Oct IDFCFIRSTB was trading at 78.03. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 279 which increased total open position to 2600

On 26 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 554 which increased total open position to 2301

On 25 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 554 which increased total open position to 2301

On 18 Oct IDFCFIRSTB was trading at 71.88. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 490

On 15 Oct IDFCFIRSTB was trading at 72.80. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 258

On 28 Sept IDFCFIRSTB was trading at 68.59. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 28.60, the open interest changed by 5 which increased total open position to 41

On 21 Sept IDFCFIRSTB was trading at 71.75. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 27.28, the open interest changed by 1 which increased total open position to 17

On 18 Sept IDFCFIRSTB was trading at 71.95. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 26.51, the open interest changed by 2 which increased total open position to 16

IDFCFIRSTB 25NOV2025 80 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	81.77	1.35 ₹ 12,521.25	-1.1 -10202.50	-	3,029 2,80,93,975	442 40,99,550	1,298 1,20,38,950
1 Nov	81.77	1.35 ₹ 12,521.25	-1.1 -10202.50	-	3,029 2,80,93,975	442 40,99,550	1,298 1,20,38,950
27 Oct	78.03	3.15 ₹ 29,216.25	0 0.00	-	246 22,81,650	39 3,61,725	803 74,47,825
26 Oct	78.20	3.15 ₹ 29,216.25	0.4 3710.00	-	225 20,86,875	69 6,39,975	764 70,86,100
25 Oct	78.20	3.15 ₹ 29,216.25	0.4 3710.00	-	225 20,86,875	69 6,39,975	764 70,86,100
18 Oct	71.88	8.1 ₹ 75,127.5	-0.05 -463.75	-	20 1,85,500	12 1,11,300	36 3,33,900
15 Oct	72.80	7.4 ₹ 68,635	1.4 12985.00	-	7 64,925	5 46,375	7 64,925
28 Sept	68.59	12.15 ₹ 1,12,691.25	0 0.00	-	0 0	0 0	0 0
21 Sept	71.75	12.15 ₹ 1,12,691.25	0 0.00	-	0 0	0 0	0 0
18 Sept	71.95	12.15 ₹ 1,12,691.25	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 80 expiring on 25NOV2025

Delta for 80 PE is -

Historical price for 80 PE is as follows

On 2 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 1.35, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 442 which increased total open position to 1298

On 1 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 1.35, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 442 which increased total open position to 1298

On 27 Oct IDFCFIRSTB was trading at 78.03. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 803

On 26 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 3.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 764

On 25 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 3.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 764

On 18 Oct IDFCFIRSTB was trading at 71.88. The strike last trading price was 8.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 36

On 15 Oct IDFCFIRSTB was trading at 72.80. The strike last trading price was 7.4, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 28 Sept IDFCFIRSTB was trading at 68.59. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Sept IDFCFIRSTB was trading at 71.75. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Sept IDFCFIRSTB was trading at 71.95. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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