IIFL

Iifl Finance Limited

564.6 +4.10 (0.73%)

L: 558.6 H: 569.4

Back to Option Chain

Historical option data for IIFL
21 Dec 2025 04:16 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 560 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	564.60	14 ₹ 23,100	1.35 2227.50	-	487 8,03,550	-15 -24,750	262 4,32,300
20 Dec	564.60	14 ₹ 23,100	1.35 2227.50	-	487 8,03,550	-15 -24,750	262 4,32,300
14 Dec	581.00	27.4 ₹ 45,210	7.2 11880.00	-	426 7,02,900	-108 -1,78,200	262 4,32,300
13 Dec	581.00	27.4 ₹ 45,210	7.2 11880.00	-	426 7,02,900	-108 -1,78,200	262 4,32,300
7 Dec	569.35	23.35 ₹ 38,527.5	0.7 1155.00	-	206 3,39,900	31 51,150	105 1,73,250
5 Dec	569.35	23.35 ₹ 38,527.5	0.7 1155.00	28.21	206 3,39,900	29 47,850	105 1,73,250
30 Nov	578.70	31.65 ₹ 52,222.5	4.8 7920.00	-	112 1,84,800	-48 -79,200	124 2,04,600
29 Nov	578.70	31.65 ₹ 52,222.5	4.8 7920.00	-	112 1,84,800	-48 -79,200	124 2,04,600
23 Nov	540.00	15 ₹ 24,750	-3.25 -5362.50	-	167 2,75,550	13 21,450	163 2,68,950
22 Nov	540.00	15 ₹ 24,750	-3.25 -5362.50	-	167 2,75,550	13 21,450	163 2,68,950
16 Nov	547.30	22.35 ₹ 36,877.5	5.05 8332.50	-	3 4,950	2 3,300	2 3,300
15 Nov	547.30	22.35 ₹ 36,877.5	5.05 8332.50	-	3 4,950	2 3,300	2 3,300

14 Nov	547.30	22.35 ₹ 36,877.5	5.05 8332.50	-	3 4,950	2 3,300	2 3,300
13 Nov	537.65	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0
9 Nov	525.70	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0
8 Nov	525.70	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0
2 Nov	534.60	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0
1 Nov	534.60	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0
27 Oct	505.35	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0
26 Oct	489.80	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0
25 Oct	489.80	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0
18 Oct	498.55	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0
15 Oct	485.25	17.3 ₹ 28,545	0 0.00	-	0 0	0 0	0 0

For Iifl Finance Limited - strike price 560 expiring on 30DEC2025

Delta for 560 CE is -

Historical price for 560 CE is as follows

On 21 Dec IIFL was trading at 564.60. The strike last trading price was 14, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 262

On 20 Dec IIFL was trading at 564.60. The strike last trading price was 14, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 262

On 14 Dec IIFL was trading at 581.00. The strike last trading price was 27.4, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 262

On 13 Dec IIFL was trading at 581.00. The strike last trading price was 27.4, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 262

On 7 Dec IIFL was trading at 569.35. The strike last trading price was 23.35, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 105

On 5 Dec IIFL was trading at 569.35. The strike last trading price was 23.35, which was 0.7 higher than the previous day. The implied volatity was 28.21, the open interest changed by 29 which increased total open position to 105

On 30 Nov IIFL was trading at 578.70. The strike last trading price was 31.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 124

On 29 Nov IIFL was trading at 578.70. The strike last trading price was 31.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 124

On 23 Nov IIFL was trading at 540.00. The strike last trading price was 15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 163

On 22 Nov IIFL was trading at 540.00. The strike last trading price was 15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 163

On 16 Nov IIFL was trading at 547.30. The strike last trading price was 22.35, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 15 Nov IIFL was trading at 547.30. The strike last trading price was 22.35, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 14 Nov IIFL was trading at 547.30. The strike last trading price was 22.35, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 13 Nov IIFL was trading at 537.65. The strike last trading price was 17.3, 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 9 Nov IIFL was trading at 525.70. The strike last trading price was 17.3, 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 8 Nov IIFL was trading at 525.70. The strike last trading price was 17.3, 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 IIFL was trading at 534.60. The strike last trading price was 17.3, 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 IIFL was trading at 534.60. The strike last trading price was 17.3, 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 27 Oct IIFL was trading at 505.35. The strike last trading price was 17.3, 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 26 Oct IIFL was trading at 489.80. The strike last trading price was 17.3, 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 25 Oct IIFL was trading at 489.80. The strike last trading price was 17.3, 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 18 Oct IIFL was trading at 498.55. The strike last trading price was 17.3, 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 Oct IIFL was trading at 485.25. The strike last trading price was 17.3, 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

IIFL 30DEC2025 560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	564.60	6.75 ₹ 11,137.5	-3.5 -5775.00	-	148 2,44,200	0 0	450 7,42,500
20 Dec	564.60	6.75 ₹ 11,137.5	-3.5 -5775.00	-	148 2,44,200	0 0	450 7,42,500
14 Dec	581.00	5 ₹ 8,250	-4.65 -7672.50	-	482 7,95,300	16 26,400	406 6,69,900
13 Dec	581.00	5 ₹ 8,250	-4.65 -7672.50	-	482 7,95,300	16 26,400	406 6,69,900
7 Dec	569.35	10.65 ₹ 17,572.5	-1.8 -2970.00	-	260 4,29,000	-14 -23,100	296 4,88,400
5 Dec	569.35	10.65 ₹ 17,572.5	-1.8 -2970.00	27.27	260 4,29,000	-14 -23,100	296 4,88,400
30 Nov	578.70	10.55 ₹ 17,407.5	-2.95 -4867.50	-	143 2,35,950	26 42,900	239 3,94,350
29 Nov	578.70	10.55 ₹ 17,407.5	-2.95 -4867.50	-	143 2,35,950	26 42,900	239 3,94,350
23 Nov	540.00	30.15 ₹ 49,747.5	1.85 3052.50	-	1 1,650	0 0	39 64,350
22 Nov	540.00	30.15 ₹ 49,747.5	1.85 3052.50	-	1 1,650	0 0	39 64,350
16 Nov	547.30	116.95 ₹ 1,92,967.5	0 0.00	-	0 0	0 0	0 0
15 Nov	547.30	116.95 ₹ 1,92,967.5	0 0.00	-	0 0	0 0	0 0
14 Nov	547.30	116.95 ₹ 1,92,967.5	0 0.00	-	0 0	0 0	0 0
13 Nov	537.65	116.95 ₹ 1,92,967.5	0 0.00	-	0 0	0 0	0 0
9 Nov	525.70	116.95 ₹ 1,92,967.5	0 0.00	-	0 0	0 0	0 0
8 Nov	525.70	116.95 ₹ 1,92,967.5	0 0.00	-	0 0	0 0	0 0
2 Nov	534.60	116.95 ₹ 1,92,967.5	0 0.00	-	0 0	0 0	0 0
1 Nov	534.60	116.95 ₹ 1,92,967.5	0 0.00	-	0 0	0 0	0 0
27 Oct	505.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Oct	489.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Oct	489.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Oct	498.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	485.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Iifl Finance Limited - strike price 560 expiring on 30DEC2025

Delta for 560 PE is -

Historical price for 560 PE is as follows

On 21 Dec IIFL was trading at 564.60. The strike last trading price was 6.75, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450

On 20 Dec IIFL was trading at 564.60. The strike last trading price was 6.75, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450

On 14 Dec IIFL was trading at 581.00. The strike last trading price was 5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 406

On 13 Dec IIFL was trading at 581.00. The strike last trading price was 5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 406

On 7 Dec IIFL was trading at 569.35. The strike last trading price was 10.65, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 296

On 5 Dec IIFL was trading at 569.35. The strike last trading price was 10.65, which was -1.8 lower than the previous day. The implied volatity was 27.27, the open interest changed by -14 which decreased total open position to 296

On 30 Nov IIFL was trading at 578.70. The strike last trading price was 10.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 239

On 29 Nov IIFL was trading at 578.70. The strike last trading price was 10.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 239

On 23 Nov IIFL was trading at 540.00. The strike last trading price was 30.15, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 22 Nov IIFL was trading at 540.00. The strike last trading price was 30.15, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 16 Nov IIFL was trading at 547.30. The strike last trading price was 116.95, 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 IIFL was trading at 547.30. The strike last trading price was 116.95, 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 116.95, 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 116.95, 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 9 Nov IIFL was trading at 525.70. The strike last trading price was 116.95, 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 8 Nov IIFL was trading at 525.70. The strike last trading price was 116.95, 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 IIFL was trading at 534.60. The strike last trading price was 116.95, 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 IIFL was trading at 534.60. The strike last trading price was 116.95, 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 27 Oct IIFL was trading at 505.35. The strike last trading price was 0, 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 IIFL was trading at 489.80. The strike last trading price was 0, 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 IIFL was trading at 489.80. The strike last trading price was 0, 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 Oct IIFL was trading at 498.55. The strike last trading price was 0, 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 Oct IIFL was trading at 485.25. The strike last trading price was 0, 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