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 30-DEC-2025 82 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	84.68	2.81 ₹ 26,062.75	0.42 3895.50	-	257 23,83,675	-40 -3,71,000	668 61,95,700
20 Dec	84.68	2.81 ₹ 26,062.75	0.42 3895.50	-	257 23,83,675	-40 -3,71,000	668 61,95,700
14 Dec	82.29	1.9 ₹ 17,622.5	0.65 6028.75	-	3,929 3,64,41,475	-119 -11,03,725	1,747 1,62,03,425
13 Dec	82.29	1.9 ₹ 17,622.5	0.65 6028.75	-	3,929 3,64,41,475	-119 -11,03,725	1,747 1,62,03,425
7 Dec	80.87	1.59 ₹ 14,747.25	0.29 2689.75	-	1,891 1,75,39,025	-80 -7,42,000	1,578 1,46,35,950
5 Dec	80.87	1.59 ₹ 14,747.25	0.29 2689.75	22.03	1,891 1,75,39,025	-73 -6,77,075	1,578 1,46,35,950
30 Nov	80.13	1.49 ₹ 13,819.75	-0.12 -1113.00	-	516 47,85,900	13 1,20,575	736 68,26,400
29 Nov	80.13	1.49 ₹ 13,819.75	-0.12 -1113.00	-	516 47,85,900	13 1,20,575	736 68,26,400
23 Nov	78.33	1.19 ₹ 11,037.25	-0.47 -4359.25	-	317 29,40,175	48 4,45,200	384 35,61,600
22 Nov	78.33	1.19 ₹ 11,037.25	-0.47 -4359.25	-	317 29,40,175	48 4,45,200	384 35,61,600
16 Nov	80.43	2.65 ₹ 24,578.75	0.2 1855.00	-	13 1,20,575	5 46,375	121 11,22,275
15 Nov	80.43	2.65 ₹ 24,578.75	0.2 1855.00	-	13 1,20,575	5 46,375	121 11,22,275
14 Nov	80.43	2.65 ₹ 24,578.75	0.2 1855.00	-	13 1,20,575	5 46,375	121 11,22,275
13 Nov	80.00	2.46 ₹ 22,816.5	-0.86 -7976.50	-	35 3,24,625	23 2,13,325	115 10,66,625
9 Nov	81.47	2.84 ₹ 26,341	0.18 1669.50	-	22 2,04,050	10 92,750	54 5,00,850
8 Nov	81.47	2.84 ₹ 26,341	0.18 1669.50	-	22 2,04,050	10 92,750	54 5,00,850

2 Nov	81.77	3.8 ₹ 35,245	2.45 22723.75	-	55 5,10,125	41 3,80,275	41 3,80,275
1 Nov	81.77	3.8 ₹ 35,245	2.45 22723.75	-	55 5,10,125	41 3,80,275	41 3,80,275
27 Oct	78.03	1.35 ₹ 12,521.25	0 0.00	-	0 0	0 0	0 0
26 Oct	78.20	1.35 ₹ 12,521.25	0 0.00	-	0 0	0 0	0 0
25 Oct	78.20	1.35 ₹ 12,521.25	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 82 expiring on 30DEC2025

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 2.81, which was 0.42 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 668

On 20 Dec IDFCFIRSTB was trading at 84.68. The strike last trading price was 2.81, which was 0.42 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 668

On 14 Dec IDFCFIRSTB was trading at 82.29. The strike last trading price was 1.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -119 which decreased total open position to 1747

On 13 Dec IDFCFIRSTB was trading at 82.29. The strike last trading price was 1.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -119 which decreased total open position to 1747

On 7 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 1.59, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 1578

On 5 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 1.59, which was 0.29 higher than the previous day. The implied volatity was 22.03, the open interest changed by -73 which decreased total open position to 1578

On 30 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 1.49, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 736

On 29 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 1.49, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 736

On 23 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 1.19, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 384

On 22 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 1.19, which was -0.47 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 384

On 16 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 2.65, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 121

On 15 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 2.65, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 121

On 14 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 2.65, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 121

On 13 Nov IDFCFIRSTB was trading at 80.00. The strike last trading price was 2.46, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 115

On 9 Nov IDFCFIRSTB was trading at 81.47. The strike last trading price was 2.84, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 54

On 8 Nov IDFCFIRSTB was trading at 81.47. The strike last trading price was 2.84, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 54

On 2 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 3.8, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 41

On 1 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 3.8, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 41

On 27 Oct IDFCFIRSTB was trading at 78.03. The strike last trading price was 1.35, 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 26 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 1.35, 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 25 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 1.35, 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

IDFCFIRSTB 30DEC2025 82 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	84.68	0.35 ₹ 3,246.25	-0.23 -2133.25	-	704 65,29,600	116 10,75,900	843 78,18,825
20 Dec	84.68	0.35 ₹ 3,246.25	-0.23 -2133.25	-	704 65,29,600	116 10,75,900	843 78,18,825
14 Dec	82.29	1.37 ₹ 12,706.75	-0.88 -8162.00	-	910 84,40,250	153 14,19,075	552 51,19,800
13 Dec	82.29	1.37 ₹ 12,706.75	-0.88 -8162.00	-	910 84,40,250	153 14,19,075	552 51,19,800
7 Dec	80.87	2.2 ₹ 20,405	-0.78 -7234.50	-	243 22,53,825	-21 -1,94,775	289 26,80,475
5 Dec	80.87	2.2 ₹ 20,405	-0.78 -7234.50	22.39	243 22,53,825	-19 -1,76,225	289 26,80,475
30 Nov	80.13	2.72 ₹ 25,228	0.19 1762.25	-	156 14,46,900	6 55,650	173 16,04,575
29 Nov	80.13	2.72 ₹ 25,228	0.19 1762.25	-	156 14,46,900	6 55,650	173 16,04,575
23 Nov	78.33	4.33 ₹ 40,160.75	0.39 3617.25	-	26 2,41,150	5 46,375	140 12,98,500
22 Nov	78.33	4.33 ₹ 40,160.75	0.39 3617.25	-	26 2,41,150	5 46,375	140 12,98,500
16 Nov	80.43	3.65 ₹ 33,853.75	0.82 7605.50	-	0 0	0 0	0 0
15 Nov	80.43	3.65 ₹ 33,853.75	0.82 7605.50	-	0 0	0 0	0 0
14 Nov	80.43	3.65 ₹ 33,853.75	0.82 7605.50	-	0 0	18 1,66,950	0 0
13 Nov	80.00	3.65 ₹ 33,853.75	0.82 7605.50	-	19 1,76,225	17 1,57,675	26 2,41,150
9 Nov	81.47	3 ₹ 27,825	-0.65 -6028.75	-	3 27,825	2 18,550	3 27,825
8 Nov	81.47	3 ₹ 27,825	-0.65 -6028.75	-	3 27,825	2 18,550	3 27,825
2 Nov	81.77	3.55 ₹ 32,926.25	-0.55 -5101.25	-	1 9,275	-1 -9,275	1 9,275
1 Nov	81.77	3.55 ₹ 32,926.25	-0.55 -5101.25	-	1 9,275	-1 -9,275	1 9,275
27 Oct	78.03	12.35 ₹ 1,14,546.25	0 0.00	-	0 0	0 0	0 0
26 Oct	78.20	12.35 ₹ 1,14,546.25	0 0.00	-	0 0	0 0	0 0
25 Oct	78.20	12.35 ₹ 1,14,546.25	0 0.00	-	0 0	0 0	0 0

For Idfc First Bank Limited - strike price 82 expiring on 30DEC2025

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 0.35, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 843

On 20 Dec IDFCFIRSTB was trading at 84.68. The strike last trading price was 0.35, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 843

On 14 Dec IDFCFIRSTB was trading at 82.29. The strike last trading price was 1.37, which was -0.88 lower than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 552

On 13 Dec IDFCFIRSTB was trading at 82.29. The strike last trading price was 1.37, which was -0.88 lower than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 552

On 7 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 2.2, which was -0.78 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 289

On 5 Dec IDFCFIRSTB was trading at 80.87. The strike last trading price was 2.2, which was -0.78 lower than the previous day. The implied volatity was 22.39, the open interest changed by -19 which decreased total open position to 289

On 30 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 2.72, which was 0.19 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 173

On 29 Nov IDFCFIRSTB was trading at 80.13. The strike last trading price was 2.72, which was 0.19 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 173

On 23 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 4.33, which was 0.39 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 140

On 22 Nov IDFCFIRSTB was trading at 78.33. The strike last trading price was 4.33, which was 0.39 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 140

On 16 Nov IDFCFIRSTB was trading at 80.43. The strike last trading price was 3.65, which was 0.82 higher 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 3.65, which was 0.82 higher 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 3.65, which was 0.82 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 13 Nov IDFCFIRSTB was trading at 80.00. The strike last trading price was 3.65, which was 0.82 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 26

On 9 Nov IDFCFIRSTB was trading at 81.47. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 8 Nov IDFCFIRSTB was trading at 81.47. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 2 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 1 Nov IDFCFIRSTB was trading at 81.77. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 27 Oct IDFCFIRSTB was trading at 78.03. The strike last trading price was 12.35, 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 26 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 12.35, 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 25 Oct IDFCFIRSTB was trading at 78.20. The strike last trading price was 12.35, 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

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