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 630 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	691.20	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	1 825
18 Dec	679.05	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	1 825
17 Dec	683.10	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	1 825
16 Dec	691.95	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	1 825
15 Dec	697.90	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	0 0
12 Dec	699.40	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	1 825
11 Dec	693.65	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	1 825
10 Dec	684.80	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	1 825
9 Dec	690.05	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	0 0
8 Dec	687.45	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	1 825
5 Dec	719.75	82 ₹ 67,650	-7.5 -6187.50	-	0 0	0 0	0 0
4 Dec	709.35	82 ₹ 67,650	-7.5 -6187.50	-	1 825	0 0	1 825
3 Dec	708.00	89.5 ₹ 73,837.5	-64.85 -53501.25	-	0 0	1 825	0 0
2 Dec	712.20	89.5 ₹ 73,837.5	-64.85 -53501.25	-	1 825	0 0	0 0
1 Dec	712.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	723.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

27 Nov	725.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	730.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	721.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	717.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	725.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 630 expiring on 30DEC2025

Delta for 630 CE is -

Historical price for 630 CE is as follows

On 19 Dec DLF was trading at 691.20. The strike last trading price was 82, which was -7.5 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 82, which was -7.5 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 82, which was -7.5 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 82, which was -7.5 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 82, which was -7.5 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 82, which was -7.5 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 82, which was -7.5 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 82, which was -7.5 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 82, which was -7.5 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 82, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec DLF was trading at 719.75. The strike last trading price was 82, which was -7.5 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 82, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec DLF was trading at 708.00. The strike last trading price was 89.5, which was -64.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec DLF was trading at 712.20. The strike last trading price was 89.5, which was -64.85 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 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 28 Nov DLF was trading at 723.60. 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 27 Nov DLF was trading at 725.40. 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 Nov DLF was trading at 730.75. 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 Nov DLF was trading at 721.30. 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 24 Nov DLF was trading at 717.70. 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 21 Nov DLF was trading at 725.35. 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

DLF 30DEC2025 630 PE
Delta: -0.03 Vega: 0.09 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	691.20	0.5 ₹ 412.5	-0.85 -701.25	31.31	323 2,66,475	-77 -63,525	255 2,10,375
18 Dec	679.05	1.6 ₹ 1,320	0.7 577.50	30.88	536 4,42,200	71 58,575	304 2,50,800
17 Dec	683.10	0.95 ₹ 783.75	0.3 247.50	28.38	47 38,775	-3 -2,475	232 1,91,400
16 Dec	691.95	0.65 ₹ 536.25	-0.05 -41.25	28.63	99 81,675	20 16,500	234 1,93,050
15 Dec	697.90	0.7 ₹ 577.5	-0.15 -123.75	30.46	182 1,50,150	80 66,000	216 1,78,200
12 Dec	699.40	0.85 ₹ 701.25	-0.15 -123.75	29.49	42 34,650	-6 -4,950	136 1,12,200
11 Dec	693.65	1 ₹ 825	-0.85 -701.25	27.76	55 45,375	-7 -5,775	143 1,17,975
10 Dec	684.80	1.75 ₹ 1,443.75	0.15 123.75	28.14	109 89,925	21 17,325	151 1,24,575
9 Dec	690.05	1.5 ₹ 1,237.5	-0.85 -701.25	28.06	272 2,24,400	-42 -34,650	132 1,08,900
8 Dec	687.45	2.45 ₹ 2,021.25	1.5 1237.50	29.82	251 2,07,075	106 87,450	148 1,22,100
5 Dec	719.75	0.8 ₹ 660	-0.2 -165.00	-	0 0	1 825	0 0
4 Dec	709.35	0.8 ₹ 660	-0.2 -165.00	27.50	9 7,425	1 825	42 34,650
3 Dec	708.00	1 ₹ 825	0.1 82.50	27.48	23 18,975	20 16,500	40 33,000
2 Dec	712.20	0.9 ₹ 742.5	-2.8 -2310.00	28.12	20 16,500	0 0	0 0
1 Dec	712.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	723.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	725.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	730.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	721.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	717.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	725.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 630 expiring on 30DEC2025

Delta for 630 PE is -0.03

Historical price for 630 PE is as follows

On 19 Dec DLF was trading at 691.20. The strike last trading price was 0.5, which was -0.85 lower than the previous day. The implied volatity was 31.31, the open interest changed by -77 which decreased total open position to 255

On 18 Dec DLF was trading at 679.05. The strike last trading price was 1.6, which was 0.7 higher than the previous day. The implied volatity was 30.88, the open interest changed by 71 which increased total open position to 304

On 17 Dec DLF was trading at 683.10. The strike last trading price was 0.95, which was 0.3 higher than the previous day. The implied volatity was 28.38, the open interest changed by -3 which decreased total open position to 232

On 16 Dec DLF was trading at 691.95. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 28.63, the open interest changed by 20 which increased total open position to 234

On 15 Dec DLF was trading at 697.90. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 30.46, the open interest changed by 80 which increased total open position to 216

On 12 Dec DLF was trading at 699.40. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 29.49, the open interest changed by -6 which decreased total open position to 136

On 11 Dec DLF was trading at 693.65. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 27.76, the open interest changed by -7 which decreased total open position to 143

On 10 Dec DLF was trading at 684.80. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 28.14, the open interest changed by 21 which increased total open position to 151

On 9 Dec DLF was trading at 690.05. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 28.06, the open interest changed by -42 which decreased total open position to 132

On 8 Dec DLF was trading at 687.45. The strike last trading price was 2.45, which was 1.5 higher than the previous day. The implied volatity was 29.82, the open interest changed by 106 which increased total open position to 148

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec DLF was trading at 709.35. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 27.50, the open interest changed by 1 which increased total open position to 42

On 3 Dec DLF was trading at 708.00. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 27.48, the open interest changed by 20 which increased total open position to 40

On 2 Dec DLF was trading at 712.20. The strike last trading price was 0.9, which was -2.8 lower than the previous day. The implied volatity was 28.12, 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