DLF

Dlf Limited

691.2 +12.15 (1.79%)

L: 679.2 H: 694.65

Back to Option Chain

Historical option data for DLF
19 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DLF 30-DEC-2025 600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	691.20	93 ₹ 76,725	-102.5 -84562.50	-	0 0	0 0	1 825
18 Dec	679.05	93 ₹ 76,725	-102.5 -84562.50	-	0 0	0 0	1 825
17 Dec	683.10	93 ₹ 76,725	-102.5 -84562.50	-	0 0	0 0	1 825

16 Dec	691.95	93 ₹ 76,725	-102.5 -84562.50	-	0 0	0 0	1 825
15 Dec	697.90	93 ₹ 76,725	-102.5 -84562.50	-	0 0	0 0	0 0
12 Dec	699.40	93 ₹ 76,725	-102.5 -84562.50	-	0 0	0 0	1 825
11 Dec	693.65	93 ₹ 76,725	-102.5 -84562.50	-	0 0	0 0	1 825
10 Dec	684.80	93 ₹ 76,725	-102.5 -84562.50	-	0 0	0 0	1 825
9 Dec	690.05	93 ₹ 76,725	-102.5 -84562.50	-	1 825	0 0	0 0
8 Dec	687.45	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
5 Dec	719.75	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
4 Dec	709.35	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
3 Dec	708.00	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
2 Dec	712.20	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
1 Dec	712.50	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
28 Nov	723.60	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
27 Nov	725.40	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
26 Nov	730.75	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
25 Nov	721.30	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
24 Nov	717.70	195.5 ₹ 1,61,287.5	63.1 52057.50	-	0 0	0 0	0 0
27 Oct	779.50	195.5 ₹ 1,61,287.5	63.1 52057.50	49.08	6 4,950	2 1,650	2 1,650

For Dlf Limited - strike price 600 expiring on 30DEC2025

Delta for 600 CE is -

Historical price for 600 CE is as follows

On 19 Dec DLF was trading at 691.20. The strike last trading price was 93, which was -102.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec DLF was trading at 679.05. The strike last trading price was 93, which was -102.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec DLF was trading at 683.10. The strike last trading price was 93, which was -102.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec DLF was trading at 691.95. The strike last trading price was 93, which was -102.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec DLF was trading at 697.90. The strike last trading price was 93, which was -102.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec DLF was trading at 699.40. The strike last trading price was 93, which was -102.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec DLF was trading at 693.65. The strike last trading price was 93, which was -102.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec DLF was trading at 684.80. The strike last trading price was 93, which was -102.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec DLF was trading at 690.05. The strike last trading price was 93, which was -102.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DLF was trading at 687.45. The strike last trading price was 195.5, which was 63.1 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 DLF was trading at 719.75. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DLF was trading at 709.35. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DLF was trading at 708.00. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DLF was trading at 712.20. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DLF was trading at 712.50. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DLF was trading at 723.60. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DLF was trading at 725.40. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DLF was trading at 730.75. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov DLF was trading at 721.30. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov DLF was trading at 717.70. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct DLF was trading at 779.50. The strike last trading price was 195.5, which was 63.1 higher than the previous day. The implied volatity was 49.08, the open interest changed by 2 which increased total open position to 2

DLF 30DEC2025 600 PE
Delta: -0.02 Vega: 0.06 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	691.20	0.35 ₹ 288.75	-0.35 -288.75	41.48	132 1,08,900	-22 -18,150	185 1,52,625
18 Dec	679.05	0.9 ₹ 742.5	0 0.00	40.32	174 1,43,550	60 49,500	206 1,69,950
17 Dec	683.10	0.9 ₹ 742.5	0.55 453.75	40.82	3 2,475	0 0	145 1,19,625
16 Dec	691.95	0.35 ₹ 288.75	0 0.00	35.97	3 2,475	-2 -1,650	146 1,20,450
15 Dec	697.90	0.35 ₹ 288.75	-0.1 -82.50	37.19	9 7,425	-1 -825	149 1,22,925
12 Dec	699.40	0.65 ₹ 536.25	0.1 82.50	37.82	100 82,500	-33 -27,225	150 1,23,750
11 Dec	693.65	0.55 ₹ 453.75	-0.25 -206.25	34.36	7 5,775	-1 -825	183 1,50,975
10 Dec	684.80	0.8 ₹ 660	0.2 165.00	33.57	56 46,200	29 23,925	188 1,55,100
9 Dec	690.05	0.55 ₹ 453.75	-0.4 -330.00	31.98	50 41,250	11 9,075	159 1,31,175
8 Dec	687.45	1 ₹ 825	0.65 536.25	33.90	182 1,50,150	41 33,825	141 1,16,325
5 Dec	719.75	0.35 ₹ 288.75	-0.1 -82.50	34.03	26 21,450	8 6,600	100 82,500
4 Dec	709.35	0.45 ₹ 371.25	0 0.00	32.37	6 4,950	5 4,125	91 75,075
3 Dec	708.00	0.45 ₹ 371.25	-0.25 -206.25	31.62	52 42,900	-34 -28,050	85 70,125
2 Dec	712.20	0.7 ₹ 577.5	0.2 165.00	34.69	9 7,425	2 1,650	119 98,175
1 Dec	712.50	0.5 ₹ 412.5	0 0.00	31.83	10 8,250	3 2,475	117 96,525
28 Nov	723.60	0.5 ₹ 412.5	-0.15 -123.75	32.62	4 3,300	1 825	112 92,400
27 Nov	725.40	0.65 ₹ 536.25	0.2 165.00	33.92	2 1,650	0 0	110 90,750
26 Nov	730.75	0.45 ₹ 371.25	-0.15 -123.75	32.60	44 36,300	41 33,825	109 89,925
25 Nov	721.30	0.6 ₹ 495	-0.05 -41.25	31.81	47 38,775	43 35,475	67 55,275
24 Nov	717.70	0.65 ₹ 536.25	-9.65 -7961.25	31.22	30 24,750	21 17,325	21 17,325
27 Oct	779.50	10.3 ₹ 8,497.5	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 600 expiring on 30DEC2025

Delta for 600 PE is -0.02

Historical price for 600 PE is as follows

On 19 Dec DLF was trading at 691.20. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 41.48, the open interest changed by -22 which decreased total open position to 185

On 18 Dec DLF was trading at 679.05. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 40.32, the open interest changed by 60 which increased total open position to 206

On 17 Dec DLF was trading at 683.10. The strike last trading price was 0.9, which was 0.55 higher than the previous day. The implied volatity was 40.82, the open interest changed by 0 which decreased total open position to 145

On 16 Dec DLF was trading at 691.95. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 35.97, the open interest changed by -2 which decreased total open position to 146

On 15 Dec DLF was trading at 697.90. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 37.19, the open interest changed by -1 which decreased total open position to 149

On 12 Dec DLF was trading at 699.40. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 37.82, the open interest changed by -33 which decreased total open position to 150

On 11 Dec DLF was trading at 693.65. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 34.36, the open interest changed by -1 which decreased total open position to 183

On 10 Dec DLF was trading at 684.80. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 33.57, the open interest changed by 29 which increased total open position to 188

On 9 Dec DLF was trading at 690.05. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 31.98, the open interest changed by 11 which increased total open position to 159

On 8 Dec DLF was trading at 687.45. The strike last trading price was 1, which was 0.65 higher than the previous day. The implied volatity was 33.90, the open interest changed by 41 which increased total open position to 141

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 34.03, the open interest changed by 8 which increased total open position to 100

On 4 Dec DLF was trading at 709.35. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 32.37, the open interest changed by 5 which increased total open position to 91

On 3 Dec DLF was trading at 708.00. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 31.62, the open interest changed by -34 which decreased total open position to 85

On 2 Dec DLF was trading at 712.20. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 34.69, the open interest changed by 2 which increased total open position to 119

On 1 Dec DLF was trading at 712.50. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 31.83, the open interest changed by 3 which increased total open position to 117

On 28 Nov DLF was trading at 723.60. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 32.62, the open interest changed by 1 which increased total open position to 112

On 27 Nov DLF was trading at 725.40. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 33.92, the open interest changed by 0 which decreased total open position to 110

On 26 Nov DLF was trading at 730.75. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 32.60, the open interest changed by 41 which increased total open position to 109

On 25 Nov DLF was trading at 721.30. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 31.81, the open interest changed by 43 which increased total open position to 67

On 24 Nov DLF was trading at 717.70. The strike last trading price was 0.65, which was -9.65 lower than the previous day. The implied volatity was 31.22, the open interest changed by 21 which increased total open position to 21

On 27 Oct DLF was trading at 779.50. The strike last trading price was 10.3, 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 DLF

DLF

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