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 04:10 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 650 CE
Delta: 0.86 Vega: 0.28 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	683.10	36.05 ₹ 29,741.25	-8.5 -7012.50	24.99	43 35,475	7 5,775	72 59,400
16 Dec	691.95	43.75 ₹ 36,093.75	-8.05 -6641.25	18.09	23 18,975	1 825	64 52,800
15 Dec	697.90	51.75 ₹ 42,693.75	-2.7 -2227.50	25.31	22 18,150	6 4,950	63 51,975
12 Dec	699.40	53.5 ₹ 44,137.5	4.1 3382.50	27.30	31 25,575	3 2,475	58 47,850
11 Dec	693.65	48.85 ₹ 40,301.25	6.85 5651.25	26.31	48 39,600	13 10,725	54 44,550
10 Dec	684.80	42 ₹ 34,650	-4.95 -4083.75	25.37	8 6,600	4 3,300	40 33,000
9 Dec	690.05	47.3 ₹ 39,022.5	3.3 2722.50	27.33	32 26,400	-1 -825	36 29,700
8 Dec	687.45	44 ₹ 36,300	-27.7 -22852.50	26.29	46 37,950	20 16,500	36 29,700
5 Dec	719.75	71.7 ₹ 59,152.5	9.85 8126.25	-	12 9,900	-4 -3,300	15 12,375
4 Dec	709.35	61.85 ₹ 51,026.25	-6.4 -5280.00	-	0 0	8 6,600	0 0
3 Dec	708.00	61.85 ₹ 51,026.25	-6.4 -5280.00	-	15 12,375	6 4,950	17 14,025
2 Dec	712.20	69.15 ₹ 57,048.75	-9.2 -7590.00	-	0 0	6 4,950	0 0
1 Dec	712.50	69.15 ₹ 57,048.75	-9.2 -7590.00	25.94	14 11,550	5 4,125	10 8,250
28 Nov	723.60	78.95 ₹ 65,133.75	0.95 783.75	-	0 0	0 0	0 0
27 Nov	725.40	78.95 ₹ 65,133.75	0.95 783.75	-	0 0	0 0	0 0
26 Nov	730.75	78.95 ₹ 65,133.75	0.95 783.75	-	0 0	4 3,300	0 0
25 Nov	721.30	78.95 ₹ 65,133.75	0.95 783.75	25.23	5 4,125	3 2,475	4 3,300

24 Nov	717.70	78 ₹ 64,350	-58.7 -48427.50	28.94	1 825	0 0	0 0
21 Nov	725.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	741.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	743.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 650 expiring on 30DEC2025

Delta for 650 CE is 0.86

Historical price for 650 CE is as follows

On 17 Dec DLF was trading at 683.10. The strike last trading price was 36.05, which was -8.5 lower than the previous day. The implied volatity was 24.99, the open interest changed by 7 which increased total open position to 72

On 16 Dec DLF was trading at 691.95. The strike last trading price was 43.75, which was -8.05 lower than the previous day. The implied volatity was 18.09, the open interest changed by 1 which increased total open position to 64

On 15 Dec DLF was trading at 697.90. The strike last trading price was 51.75, which was -2.7 lower than the previous day. The implied volatity was 25.31, the open interest changed by 6 which increased total open position to 63

On 12 Dec DLF was trading at 699.40. The strike last trading price was 53.5, which was 4.1 higher than the previous day. The implied volatity was 27.30, the open interest changed by 3 which increased total open position to 58

On 11 Dec DLF was trading at 693.65. The strike last trading price was 48.85, which was 6.85 higher than the previous day. The implied volatity was 26.31, the open interest changed by 13 which increased total open position to 54

On 10 Dec DLF was trading at 684.80. The strike last trading price was 42, which was -4.95 lower than the previous day. The implied volatity was 25.37, the open interest changed by 4 which increased total open position to 40

On 9 Dec DLF was trading at 690.05. The strike last trading price was 47.3, which was 3.3 higher than the previous day. The implied volatity was 27.33, the open interest changed by -1 which decreased total open position to 36

On 8 Dec DLF was trading at 687.45. The strike last trading price was 44, which was -27.7 lower than the previous day. The implied volatity was 26.29, the open interest changed by 20 which increased total open position to 36

On 5 Dec DLF was trading at 719.75. The strike last trading price was 71.7, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 15

On 4 Dec DLF was trading at 709.35. The strike last trading price was 61.85, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 3 Dec DLF was trading at 708.00. The strike last trading price was 61.85, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 17

On 2 Dec DLF was trading at 712.20. The strike last trading price was 69.15, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 1 Dec DLF was trading at 712.50. The strike last trading price was 69.15, which was -9.2 lower than the previous day. The implied volatity was 25.94, the open interest changed by 5 which increased total open position to 10

On 28 Nov DLF was trading at 723.60. The strike last trading price was 78.95, which was 0.95 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 78.95, which was 0.95 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 78.95, which was 0.95 higher 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 78.95, which was 0.95 higher than the previous day. The implied volatity was 25.23, 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 78, which was -58.7 lower than the previous day. The implied volatity was 28.94, 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

On 20 Nov DLF was trading at 741.10. 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 19 Nov DLF was trading at 743.65. 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 650 PE
Delta: -0.14 Vega: 0.28 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	683.10	2.35 ₹ 1,938.75	0.8 660.00	25.38	454 3,74,550	59 48,675	537 4,43,025
16 Dec	691.95	1.65 ₹ 1,361.25	0.25 206.25	26.07	164 1,35,300	-1 -825	478 3,94,350
15 Dec	697.90	1.4 ₹ 1,155	-0.2 -165.00	26.91	457 3,77,025	16 13,200	485 4,00,125
12 Dec	699.40	1.6 ₹ 1,320	-0.55 -453.75	26.11	346 2,85,450	-15 -12,375	469 3,86,925
11 Dec	693.65	2.1 ₹ 1,732.5	-1.8 -1485.00	25.07	216 1,78,200	-2 -1,650	484 3,99,300
10 Dec	684.80	3.85 ₹ 3,176.25	0.7 577.50	26.39	212 1,74,900	46 37,950	486 4,00,950
9 Dec	690.05	3.15 ₹ 2,598.75	-1.45 -1196.25	25.96	786 6,48,450	94 77,550	441 3,63,825
8 Dec	687.45	4.95 ₹ 4,083.75	3.9 3217.50	28.25	767 6,32,775	157 1,29,525	352 2,90,400
5 Dec	719.75	1 ₹ 825	-0.75 -618.75	25.75	140 1,15,500	-13 -10,725	198 1,63,350
4 Dec	709.35	1.75 ₹ 1,443.75	-0.1 -82.50	25.57	36 29,700	10 8,250	214 1,76,550
3 Dec	708.00	1.9 ₹ 1,567.5	0.25 206.25	25.29	111 91,575	-22 -18,150	203 1,67,475
2 Dec	712.20	1.65 ₹ 1,361.25	-0.25 -206.25	25.89	85 70,125	33 27,225	226 1,86,450
1 Dec	712.50	1.85 ₹ 1,526.25	0.7 577.50	25.42	113 93,225	61 50,325	196 1,61,700
28 Nov	723.60	1.15 ₹ 948.75	-0.2 -165.00	24.72	21 17,325	4 3,300	130 1,07,250
27 Nov	725.40	1.4 ₹ 1,155	0.1 82.50	25.62	23 18,975	17 14,025	126 1,03,950
26 Nov	730.75	1.3 ₹ 1,072.5	-0.75 -618.75	26.11	146 1,20,450	63 51,975	109 89,925
25 Nov	721.30	1.95 ₹ 1,608.75	-3.85 -3176.25	25.90	62 51,150	46 37,950	46 37,950
24 Nov	717.70	5.8 ₹ 4,785	0 0.00	9.68	0 0	0 0	0 0
21 Nov	725.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	741.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	743.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -0.14

Historical price for 650 PE is as follows

On 17 Dec DLF was trading at 683.10. The strike last trading price was 2.35, which was 0.8 higher than the previous day. The implied volatity was 25.38, the open interest changed by 59 which increased total open position to 537

On 16 Dec DLF was trading at 691.95. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 26.07, the open interest changed by -1 which decreased total open position to 478

On 15 Dec DLF was trading at 697.90. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 26.91, the open interest changed by 16 which increased total open position to 485

On 12 Dec DLF was trading at 699.40. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 26.11, the open interest changed by -15 which decreased total open position to 469

On 11 Dec DLF was trading at 693.65. The strike last trading price was 2.1, which was -1.8 lower than the previous day. The implied volatity was 25.07, the open interest changed by -2 which decreased total open position to 484

On 10 Dec DLF was trading at 684.80. The strike last trading price was 3.85, which was 0.7 higher than the previous day. The implied volatity was 26.39, the open interest changed by 46 which increased total open position to 486

On 9 Dec DLF was trading at 690.05. The strike last trading price was 3.15, which was -1.45 lower than the previous day. The implied volatity was 25.96, the open interest changed by 94 which increased total open position to 441

On 8 Dec DLF was trading at 687.45. The strike last trading price was 4.95, which was 3.9 higher than the previous day. The implied volatity was 28.25, the open interest changed by 157 which increased total open position to 352

On 5 Dec DLF was trading at 719.75. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 25.75, the open interest changed by -13 which decreased total open position to 198

On 4 Dec DLF was trading at 709.35. The strike last trading price was 1.75, which was -0.1 lower than the previous day. The implied volatity was 25.57, the open interest changed by 10 which increased total open position to 214

On 3 Dec DLF was trading at 708.00. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 25.29, the open interest changed by -22 which decreased total open position to 203

On 2 Dec DLF was trading at 712.20. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 25.89, the open interest changed by 33 which increased total open position to 226

On 1 Dec DLF was trading at 712.50. The strike last trading price was 1.85, which was 0.7 higher than the previous day. The implied volatity was 25.42, the open interest changed by 61 which increased total open position to 196

On 28 Nov DLF was trading at 723.60. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 24.72, the open interest changed by 4 which increased total open position to 130

On 27 Nov DLF was trading at 725.40. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 25.62, the open interest changed by 17 which increased total open position to 126

On 26 Nov DLF was trading at 730.75. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 26.11, the open interest changed by 63 which increased total open position to 109

On 25 Nov DLF was trading at 721.30. The strike last trading price was 1.95, which was -3.85 lower than the previous day. The implied volatity was 25.90, the open interest changed by 46 which increased total open position to 46

On 24 Nov DLF was trading at 717.70. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 9.68, 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