IDFCFIRSTB

Idfc First Bank Limited

84.68 +0.89 (1.06%)

L: 83.65 H: 85

Back to Option Chain

Historical option data for IDFCFIRSTB
21 Dec 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 27-JAN-2026 82 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	84.68	4.6 ₹ 42,665	0.7 6492.50	-	36 3,33,900	8 74,200	126 11,68,650

20 Dec	84.68	4.6 ₹ 42,665	0.7 6492.50	-	36 3,33,900	8 74,200	126 11,68,650
14 Dec	82.29	3.55 ₹ 32,926.25	0.95 8811.25	-	68 6,30,700	47 4,35,925	75 6,95,625
13 Dec	82.29	3.55 ₹ 32,926.25	0.95 8811.25	-	68 6,30,700	47 4,35,925	75 6,95,625
7 Dec	80.87	2.93 ₹ 27,175.75	0.29 2689.75	-	19 1,76,225	-5 -46,375	58 5,37,950
5 Dec	80.87	2.93 ₹ 27,175.75	0.29 2689.75	23.68	19 1,76,225	-3 -27,825	58 5,37,950
30 Nov	80.13	2.75 ₹ 25,506.25	-1.95 -18086.25	-	2 18,550	2 18,550	0 0
29 Nov	80.13	2.75 ₹ 25,506.25	-1.95 -18086.25	-	2 18,550	2 18,550	0 0
23 Nov	78.33	4.7 ₹ 43,592.5	0 0.00	-	0 0	0 0	0 0
22 Nov	78.33	4.7 ₹ 43,592.5	0 0.00	-	0 0	0 0	0 0
16 Nov	80.43	4.7 ₹ 43,592.5	0 0.00	-	0 0	0 0	0 0
15 Nov	80.43	4.7 ₹ 43,592.5	0 0.00	-	0 0	0 0	0 0
14 Nov	80.43	4.7 ₹ 43,592.5	0 0.00	-	0 0	0 0	0 0
2 Nov	81.77	4.7 ₹ 43,592.5	0 0.00	-	0 0	0 0	0 0
1 Nov	81.77	4.7 ₹ 43,592.5	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 82 expiring on 27JAN2026

Delta for 82 CE is -

Historical price for 82 CE is as follows

On 21 Dec IDFCFIRSTB was trading at 84.68. The strike last trading price was 4.6, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 126

On 20 Dec IDFCFIRSTB was trading at 84.68. The strike last trading price was 4.6, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 126

On 14 Dec IDFCFIRSTB was trading at 82.29. The strike last trading price was 3.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 75

On 13 Dec IDFCFIRSTB was trading at 82.29. The strike last trading price was 3.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 75

On 7 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 2.93, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 58

On 5 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 2.93, which was 0.29 higher than the previous day. The implied volatity was 23.68, the open interest changed by -3 which decreased total open position to 58

On 30 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 2.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 2.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 23 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 4.7, 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 22 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 4.7, 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 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 4.7, 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 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 4.7, 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 IDFCFIRSTB was trading at 80.43. The strike last trading price was 4.7, 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 2 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 4.7, 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 1 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 4.7, 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

IDFCFIRSTB 27JAN2026 82 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	84.68	1.3 ₹ 12,057.5	-0.24 -2226.00	-	17 1,57,675	4 37,100	64 5,93,600
20 Dec	84.68	1.3 ₹ 12,057.5	-0.24 -2226.00	-	17 1,57,675	4 37,100	64 5,93,600
14 Dec	82.29	3.85 ₹ 35,708.75	0.45 4173.75	-	0 0	0 0	2 18,550
13 Dec	82.29	3.85 ₹ 35,708.75	0.45 4173.75	-	0 0	0 0	2 18,550
7 Dec	80.87	3.4 ₹ 31,535	0.7 6492.50	-	0 0	0 0	0 0
5 Dec	80.87	3.4 ₹ 31,535	0.7 6492.50	-	0 0	0 0	0 0
30 Nov	80.13	6.3 ₹ 58,432.5	0 0.00	-	0 0	0 0	0 0
29 Nov	80.13	6.3 ₹ 58,432.5	0 0.00	-	0 0	0 0	0 0
23 Nov	78.33	6.3 ₹ 58,432.5	0 0.00	-	0 0	0 0	0 0
22 Nov	78.33	6.3 ₹ 58,432.5	0 0.00	-	0 0	0 0	0 0
16 Nov	80.43	6.3 ₹ 58,432.5	0 0.00	-	0 0	0 0	0 0
15 Nov	80.43	6.3 ₹ 58,432.5	0 0.00	-	0 0	0 0	0 0
14 Nov	80.43	6.3 ₹ 58,432.5	0 0.00	-	0 0	0 0	0 0
2 Nov	81.77	6.3 ₹ 58,432.5	0 0.00	-	0 0	0 0	0 0
1 Nov	81.77	6.3 ₹ 58,432.5	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 82 expiring on 27JAN2026

Delta for 82 PE is -

Historical price for 82 PE is as follows

On 21 Dec IDFCFIRSTB was trading at 84.68. The strike last trading price was 1.3, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 64

On 20 Dec IDFCFIRSTB was trading at 84.68. The strike last trading price was 1.3, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 64

On 14 Dec IDFCFIRSTB was trading at 82.29. The strike last trading price was 3.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Dec IDFCFIRSTB was trading at 82.29. The strike last trading price was 3.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 3.4, which was 0.7 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 IDFCFIRSTB was trading at 80.87. The strike last trading price was 3.4, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 6.3, 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 29 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 6.3, 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 23 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 6.3, 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 22 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 6.3, 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 16 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 6.3, 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 15 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 6.3, 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 14 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 6.3, 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 2 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 6.3, 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 1 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 6.3, 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

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