DLF

Dlf Limited

683.1 -8.85 (-1.28%)

L: 680.05 H: 691.9

Back to Option Chain

Historical option data for DLF
17 Dec 2025 04:00 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 620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	683.10	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
16 Dec	691.95	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
15 Dec	697.90	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
12 Dec	699.40	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
11 Dec	693.65	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
10 Dec	684.80	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
9 Dec	690.05	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
8 Dec	687.45	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
5 Dec	719.75	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
4 Dec	709.35	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
3 Dec	708.00	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
2 Dec	712.20	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
1 Dec	712.50	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
28 Nov	723.60	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0

27 Nov	725.40	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
26 Nov	730.75	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
25 Nov	721.30	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
24 Nov	717.70	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
21 Nov	725.35	116.8 ₹ 96,360	0 0.00	-	0 0	0 0	0 0
27 Oct	779.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 620 expiring on 30DEC2025

Delta for 620 CE is -

Historical price for 620 CE is as follows

On 17 Dec DLF was trading at 683.10. The strike last trading price was 116.8, 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 Dec DLF was trading at 691.95. The strike last trading price was 116.8, 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 Dec DLF was trading at 697.90. The strike last trading price was 116.8, 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 12 Dec DLF was trading at 699.40. The strike last trading price was 116.8, 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 11 Dec DLF was trading at 693.65. The strike last trading price was 116.8, 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 10 Dec DLF was trading at 684.80. The strike last trading price was 116.8, 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 Dec DLF was trading at 690.05. The strike last trading price was 116.8, 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 Dec DLF was trading at 687.45. The strike last trading price was 116.8, 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 5 Dec DLF was trading at 719.75. The strike last trading price was 116.8, 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 4 Dec DLF was trading at 709.35. The strike last trading price was 116.8, 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 3 Dec DLF was trading at 708.00. The strike last trading price was 116.8, 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 Dec DLF was trading at 712.20. The strike last trading price was 116.8, 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 Dec DLF was trading at 712.50. The strike last trading price was 116.8, 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 28 Nov DLF was trading at 723.60. The strike last trading price was 116.8, 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 Nov DLF was trading at 725.40. The strike last trading price was 116.8, 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 Nov DLF was trading at 730.75. The strike last trading price was 116.8, 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 Nov DLF was trading at 721.30. The strike last trading price was 116.8, 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 24 Nov DLF was trading at 717.70. The strike last trading price was 116.8, 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 Nov DLF was trading at 725.35. The strike last trading price was 116.8, 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 DLF was trading at 779.50. 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

DLF 30DEC2025 620 PE
Delta: -0.04 Vega: 0.11 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	683.10	0.65 ₹ 536.25	0.15 123.75	30.29	153 1,26,225	-31 -25,575	409 3,37,425
16 Dec	691.95	0.5 ₹ 412.5	-0.05 -41.25	30.99	169 1,39,425	-124 -1,02,300	439 3,62,175
15 Dec	697.90	0.55 ₹ 453.75	-0.05 -41.25	32.73	95 78,375	19 15,675	563 4,64,475
12 Dec	699.40	0.65 ₹ 536.25	-0.15 -123.75	31.09	128 1,05,600	-10 -8,250	544 4,48,800
11 Dec	693.65	0.8 ₹ 660	-0.5 -412.50	29.90	113 93,225	-7 -5,775	549 4,52,925
10 Dec	684.80	1.2 ₹ 990	0.15 123.75	29.25	215 1,77,375	110 90,750	556 4,58,700
9 Dec	690.05	1 ₹ 825	-0.6 -495.00	28.95	280 2,31,000	49 40,425	447 3,68,775
8 Dec	687.45	1.8 ₹ 1,485	1.4 1155.00	31.21	587 4,84,275	284 2,34,300	397 3,27,525
5 Dec	719.75	0.4 ₹ 330	-0.2 -165.00	29.51	13 10,725	-4 -3,300	113 93,225
4 Dec	709.35	0.6 ₹ 495	-0.1 -82.50	28.43	75 61,875	-1 -825	116 95,700
3 Dec	708.00	0.7 ₹ 577.5	-0.05 -41.25	-	0 0	-9 -7,425	0 0
2 Dec	712.20	0.7 ₹ 577.5	-0.05 -41.25	29.48	49 40,425	-10 -8,250	116 95,700
1 Dec	712.50	0.75 ₹ 618.75	0.25 206.25	28.72	83 68,475	8 6,600	126 1,03,950
28 Nov	723.60	0.5 ₹ 412.5	-0.35 -288.75	-	0 0	0 0	0 0
27 Nov	725.40	0.5 ₹ 412.5	-0.35 -288.75	-	0 0	91 75,075	0 0
26 Nov	730.75	0.5 ₹ 412.5	-0.35 -288.75	28.37	117 96,525	91 75,075	118 97,350
25 Nov	721.30	0.8 ₹ 660	-0.35 -288.75	28.55	52 42,900	10 8,250	27 22,275
24 Nov	717.70	1.1 ₹ 907.5	0.25 206.25	29.25	9 7,425	-1 -825	18 14,850
21 Nov	725.35	0.85 ₹ 701.25	-13.55 -11178.75	27.98	19 15,675	18 14,850	18 14,850
27 Oct	779.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 620 expiring on 30DEC2025

Delta for 620 PE is -0.04

Historical price for 620 PE is as follows

On 17 Dec DLF was trading at 683.10. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 30.29, the open interest changed by -31 which decreased total open position to 409

On 16 Dec DLF was trading at 691.95. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 30.99, the open interest changed by -124 which decreased total open position to 439

On 15 Dec DLF was trading at 697.90. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 32.73, the open interest changed by 19 which increased total open position to 563

On 12 Dec DLF was trading at 699.40. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 31.09, the open interest changed by -10 which decreased total open position to 544

On 11 Dec DLF was trading at 693.65. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 29.90, the open interest changed by -7 which decreased total open position to 549

On 10 Dec DLF was trading at 684.80. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 29.25, the open interest changed by 110 which increased total open position to 556

On 9 Dec DLF was trading at 690.05. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 28.95, the open interest changed by 49 which increased total open position to 447

On 8 Dec DLF was trading at 687.45. The strike last trading price was 1.8, which was 1.4 higher than the previous day. The implied volatity was 31.21, the open interest changed by 284 which increased total open position to 397

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 29.51, the open interest changed by -4 which decreased total open position to 113

On 4 Dec DLF was trading at 709.35. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 28.43, the open interest changed by -1 which decreased total open position to 116

On 3 Dec DLF was trading at 708.00. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 2 Dec DLF was trading at 712.20. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 29.48, the open interest changed by -10 which decreased total open position to 116

On 1 Dec DLF was trading at 712.50. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 28.72, the open interest changed by 8 which increased total open position to 126

On 28 Nov DLF was trading at 723.60. The strike last trading price was 0.5, which was -0.35 lower 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 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 0

On 26 Nov DLF was trading at 730.75. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 28.37, the open interest changed by 91 which increased total open position to 118

On 25 Nov DLF was trading at 721.30. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 28.55, the open interest changed by 10 which increased total open position to 27

On 24 Nov DLF was trading at 717.70. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 29.25, the open interest changed by -1 which decreased total open position to 18

On 21 Nov DLF was trading at 725.35. The strike last trading price was 0.85, which was -13.55 lower than the previous day. The implied volatity was 27.98, the open interest changed by 18 which increased total open position to 18

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