DLF

Dlf Limited

691.95 -5.95 (-0.85%)

L: 689 H: 697

Back to Option Chain

Historical option data for DLF
16 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 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	691.95	59 ₹ 48,675	9.1 7507.50	-	0 0	0 0	13 10,725
15 Dec	697.90	59 ₹ 48,675	9.1 7507.50	-	0 0	0 0	0 0

12 Dec	699.40	59 ₹ 48,675	9.1 7507.50	-	0 0	0 0	13 10,725
11 Dec	693.65	59 ₹ 48,675	9.1 7507.50	31.12	4 3,300	-2 -1,650	13 10,725
10 Dec	684.80	49.9 ₹ 41,167.5	-6.45 -5321.25	22.97	3 2,475	1 825	14 11,550
9 Dec	690.05	56.35 ₹ 46,488.75	3.95 3258.75	25.90	10 8,250	4 3,300	15 12,375
8 Dec	687.45	52.4 ₹ 43,230	-42.6 -35145.00	25.18	22 18,150	5 4,125	10 8,250
5 Dec	719.75	95 ₹ 78,375	7.95 6558.75	-	0 0	0 0	0 0
4 Dec	709.35	95 ₹ 78,375	7.95 6558.75	-	0 0	0 0	0 0
3 Dec	708.00	95 ₹ 78,375	7.95 6558.75	-	0 0	0 0	0 0
2 Dec	712.20	95 ₹ 78,375	7.95 6558.75	-	0 0	0 0	0 0
1 Dec	712.50	95 ₹ 78,375	7.95 6558.75	-	0 0	0 0	0 0
28 Nov	723.60	95 ₹ 78,375	7.95 6558.75	-	0 0	0 0	0 0
27 Nov	725.40	95 ₹ 78,375	7.95 6558.75	36.15	1 825	0 0	5 4,125
26 Nov	730.75	87.05 ₹ 71,816.25	-4.95 -4083.75	-	0 0	4 3,300	0 0
25 Nov	721.30	87.05 ₹ 71,816.25	-4.95 -4083.75	-	4 3,300	3 2,475	4 3,300
24 Nov	717.70	92 ₹ 75,900	-10.25 -8456.25	40.80	1 825	0 0	0 0
21 Nov	725.35	102.25 ₹ 84,356.25	0 0.00	-	0 0	0 0	0 0
20 Nov	741.10	102.25 ₹ 84,356.25	0 0.00	-	0 0	0 0	0 0
19 Nov	743.65	102.25 ₹ 84,356.25	0 0.00	-	0 0	0 0	0 0
27 Oct	779.50	102.25 ₹ 84,356.25	0 0.00	-	0 0	0 0	0 0
9 Oct	729.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	724.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	737.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	735.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	729.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 640 expiring on 30DEC2025

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 16 Dec DLF was trading at 691.95. The strike last trading price was 59, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 15 Dec DLF was trading at 697.90. The strike last trading price was 59, which was 9.1 higher 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 59, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec DLF was trading at 693.65. The strike last trading price was 59, which was 9.1 higher than the previous day. The implied volatity was 31.12, the open interest changed by -2 which decreased total open position to 13

On 10 Dec DLF was trading at 684.80. The strike last trading price was 49.9, which was -6.45 lower than the previous day. The implied volatity was 22.97, the open interest changed by 1 which increased total open position to 14

On 9 Dec DLF was trading at 690.05. The strike last trading price was 56.35, which was 3.95 higher than the previous day. The implied volatity was 25.90, the open interest changed by 4 which increased total open position to 15

On 8 Dec DLF was trading at 687.45. The strike last trading price was 52.4, which was -42.6 lower than the previous day. The implied volatity was 25.18, the open interest changed by 5 which increased total open position to 10

On 5 Dec DLF was trading at 719.75. The strike last trading price was 95, which was 7.95 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 95, which was 7.95 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 95, which was 7.95 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 95, which was 7.95 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 95, which was 7.95 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 95, which was 7.95 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 95, which was 7.95 higher than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 5

On 26 Nov DLF was trading at 730.75. The strike last trading price was 87.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov DLF was trading at 721.30. The strike last trading price was 87.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 24 Nov DLF was trading at 717.70. The strike last trading price was 92, which was -10.25 lower than the previous day. The implied volatity was 40.80, 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 102.25, 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 20 Nov DLF was trading at 741.10. The strike last trading price was 102.25, 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 19 Nov DLF was trading at 743.65. The strike last trading price was 102.25, 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 102.25, 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 Oct DLF was trading at 729.00. 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 8 Oct DLF was trading at 724.90. 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 7 Oct DLF was trading at 737.15. 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 6 Oct DLF was trading at 735.25. 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

On 3 Oct DLF was trading at 729.20. 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 640 PE
Delta: -0.07 Vega: 0.17 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	691.95	1.1 ₹ 907.5	0.15 123.75	27.72	118 97,350	-54 -44,550	408 3,36,600
15 Dec	697.90	0.95 ₹ 783.75	-0.2 -165.00	28.47	85 70,125	3 2,475	462 3,81,150
12 Dec	699.40	1.2 ₹ 990	-0.2 -165.00	28.02	119 98,175	12 9,900	459 3,78,675
11 Dec	693.65	1.4 ₹ 1,155	-1.25 -1031.25	26.21	189 1,55,925	-37 -30,525	449 3,70,425
10 Dec	684.80	2.6 ₹ 2,145	0.45 371.25	27.22	199 1,64,175	-22 -18,150	486 4,00,950
9 Dec	690.05	2.2 ₹ 1,815	-1 -825.00	27.42	487 4,01,775	34 28,050	509 4,19,925
8 Dec	687.45	3.5 ₹ 2,887.5	2.75 2268.75	29.17	547 4,51,275	106 87,450	474 3,91,050
5 Dec	719.75	0.7 ₹ 577.5	-0.5 -412.50	26.78	151 1,24,575	-13 -10,725	366 3,01,950
4 Dec	709.35	1.2 ₹ 990	-0.25 -206.25	26.81	79 65,175	2 1,650	383 3,15,975
3 Dec	708.00	1.4 ₹ 1,155	0.15 123.75	26.48	73 60,225	19 15,675	381 3,14,325
2 Dec	712.20	1.25 ₹ 1,031.25	-0.25 -206.25	27.16	73 60,225	18 14,850	362 2,98,650
1 Dec	712.50	1.5 ₹ 1,237.5	0.65 536.25	27.08	60 49,500	23 18,975	342 2,82,150
28 Nov	723.60	0.85 ₹ 701.25	-0.15 -123.75	25.75	63 51,975	17 14,025	319 2,63,175
27 Nov	725.40	1 ₹ 825	0.05 41.25	26.38	41 33,825	3 2,475	299 2,46,675
26 Nov	730.75	0.9 ₹ 742.5	-0.6 -495.00	26.67	185 1,52,625	37 30,525	297 2,45,025
25 Nov	721.30	1.35 ₹ 1,113.75	-0.65 -536.25	26.40	195 1,60,875	90 74,250	261 2,15,325
24 Nov	717.70	2 ₹ 1,650	0.15 123.75	27.79	92 75,900	51 42,075	170 1,40,250
21 Nov	725.35	1.95 ₹ 1,608.75	0.7 577.50	27.65	137 1,13,025	65 53,625	115 94,875
20 Nov	741.10	1.2 ₹ 990	-0.2 -165.00	28.35	9 7,425	1 825	53 43,725
19 Nov	743.65	1.4 ₹ 1,155	-18.15 -14973.75	29.22	93 76,725	52 42,900	52 42,900
27 Oct	779.50	19.55 ₹ 16,128.75	0 0.00	-	0 0	0 0	0 0
9 Oct	729.00	19.55 ₹ 16,128.75	0 0.00	-	0 0	0 0	0 0
8 Oct	724.90	19.55 ₹ 16,128.75	0 0.00	-	0 0	0 0	0 0
7 Oct	737.15	19.55 ₹ 16,128.75	0 0.00	-	0 0	0 0	0 0
6 Oct	735.25	19.55 ₹ 16,128.75	0 0.00	-	0 0	0 0	0 0
3 Oct	729.20	19.55 ₹ 16,128.75	0 0.00	7.73	0 0	0 0	0 0

For Dlf Limited - strike price 640 expiring on 30DEC2025

Delta for 640 PE is -0.07

Historical price for 640 PE is as follows

On 16 Dec DLF was trading at 691.95. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 27.72, the open interest changed by -54 which decreased total open position to 408

On 15 Dec DLF was trading at 697.90. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 28.47, the open interest changed by 3 which increased total open position to 462

On 12 Dec DLF was trading at 699.40. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 28.02, the open interest changed by 12 which increased total open position to 459

On 11 Dec DLF was trading at 693.65. The strike last trading price was 1.4, which was -1.25 lower than the previous day. The implied volatity was 26.21, the open interest changed by -37 which decreased total open position to 449

On 10 Dec DLF was trading at 684.80. The strike last trading price was 2.6, which was 0.45 higher than the previous day. The implied volatity was 27.22, the open interest changed by -22 which decreased total open position to 486

On 9 Dec DLF was trading at 690.05. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was 27.42, the open interest changed by 34 which increased total open position to 509

On 8 Dec DLF was trading at 687.45. The strike last trading price was 3.5, which was 2.75 higher than the previous day. The implied volatity was 29.17, the open interest changed by 106 which increased total open position to 474

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 26.78, the open interest changed by -13 which decreased total open position to 366

On 4 Dec DLF was trading at 709.35. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 26.81, the open interest changed by 2 which increased total open position to 383

On 3 Dec DLF was trading at 708.00. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 26.48, the open interest changed by 19 which increased total open position to 381

On 2 Dec DLF was trading at 712.20. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 27.16, the open interest changed by 18 which increased total open position to 362

On 1 Dec DLF was trading at 712.50. The strike last trading price was 1.5, which was 0.65 higher than the previous day. The implied volatity was 27.08, the open interest changed by 23 which increased total open position to 342

On 28 Nov DLF was trading at 723.60. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 25.75, the open interest changed by 17 which increased total open position to 319

On 27 Nov DLF was trading at 725.40. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 26.38, the open interest changed by 3 which increased total open position to 299

On 26 Nov DLF was trading at 730.75. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 26.67, the open interest changed by 37 which increased total open position to 297

On 25 Nov DLF was trading at 721.30. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 26.40, the open interest changed by 90 which increased total open position to 261

On 24 Nov DLF was trading at 717.70. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 27.79, the open interest changed by 51 which increased total open position to 170

On 21 Nov DLF was trading at 725.35. The strike last trading price was 1.95, which was 0.7 higher than the previous day. The implied volatity was 27.65, the open interest changed by 65 which increased total open position to 115

On 20 Nov DLF was trading at 741.10. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 28.35, the open interest changed by 1 which increased total open position to 53

On 19 Nov DLF was trading at 743.65. The strike last trading price was 1.4, which was -18.15 lower than the previous day. The implied volatity was 29.22, the open interest changed by 52 which increased total open position to 52

On 27 Oct DLF was trading at 779.50. The strike last trading price was 19.55, 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 Oct DLF was trading at 729.00. The strike last trading price was 19.55, 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 Oct DLF was trading at 724.90. The strike last trading price was 19.55, 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 7 Oct DLF was trading at 737.15. The strike last trading price was 19.55, 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 6 Oct DLF was trading at 735.25. The strike last trading price was 19.55, 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 Oct DLF was trading at 729.20. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 7.73, 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