DLF

Dlf Limited

690.05 +2.60 (0.38%)

L: 679.5 H: 699

Back to Option Chain

Historical option data for DLF
09 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 660 CE
Delta: 0.82 Vega: 0.44 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	38.75 ₹ 31,968.75	3 2475.00	24.31	123 1,01,475	42 34,650	90 74,250
8 Dec	687.45	36.35 ₹ 29,988.75	-26.15 -21573.75	25.92	31 25,575	7 5,775	47 38,775
5 Dec	719.75	62.5 ₹ 51,562.5	5.9 4867.50	-	7 5,775	-5 -4,125	40 33,000
4 Dec	709.35	56.6 ₹ 46,695	2.8 2310.00	19.61	13 10,725	2 1,650	46 37,950
3 Dec	708.00	53.8 ₹ 44,385	-6.35 -5238.75	18.61	18 14,850	6 4,950	43 35,475
2 Dec	712.20	60.3 ₹ 49,747.5	1.6 1320.00	16.30	8 6,600	2 1,650	37 30,525
1 Dec	712.50	58.7 ₹ 48,427.5	-18.9 -15592.50	21.16	21 17,325	3 2,475	34 28,050
28 Nov	723.60	77.6 ₹ 64,020	7.8 6435.00	-	0 0	0 0	0 0
27 Nov	725.40	77.6 ₹ 64,020	7.8 6435.00	-	0 0	15 12,375	0 0
26 Nov	730.75	77.6 ₹ 64,020	7.8 6435.00	19.45	21 17,325	13 10,725	29 23,925
25 Nov	721.30	69.8 ₹ 57,585	-2.1 -1732.50	24.24	14 11,550	8 6,600	14 11,550
24 Nov	717.70	71.9 ₹ 59,317.5	-8.7 -7177.50	33.41	1 825	0 0	6 4,950

21 Nov	725.35	80.6 ₹ 66,495	-9.6 -7920.00	39.51	2 1,650	1 825	6 4,950
20 Nov	741.10	90.2 ₹ 74,415	-13.8 -11385.00	-	0 0	2 1,650	0 0
19 Nov	743.65	90.2 ₹ 74,415	-13.8 -11385.00	-	10 8,250	5 4,125	8 6,600
18 Nov	750.35	104 ₹ 85,800	-8.8 -7260.00	39.74	1 825	0 0	2 1,650
14 Nov	764.85	112.8 ₹ 93,060	-2.75 -2268.75	-	1 825	0 0	2 1,650
13 Nov	764.80	115.55 ₹ 95,328.75	0 0.00	-	2 1,650	1 825	1 825
12 Nov	761.20	115.55 ₹ 95,328.75	26.8 22110.00	-	0 0	0 0	0 0
11 Nov	765.25	115.55 ₹ 95,328.75	26.8 22110.00	-	0 0	0 0	0 0
7 Nov	759.45	115.55 ₹ 95,328.75	26.8 22110.00	-	0 0	0 0	0 0
27 Oct	779.50	115.55 ₹ 95,328.75	26.8 22110.00	-	5 4,125	1 825	1 825
14 Oct	740.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	741.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	740.20	0 ₹ 0	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 660 expiring on 30DEC2025

Delta for 660 CE is 0.82

Historical price for 660 CE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 38.75, which was 3 higher than the previous day. The implied volatity was 24.31, the open interest changed by 42 which increased total open position to 90

On 8 Dec DLF was trading at 687.45. The strike last trading price was 36.35, which was -26.15 lower than the previous day. The implied volatity was 25.92, the open interest changed by 7 which increased total open position to 47

On 5 Dec DLF was trading at 719.75. The strike last trading price was 62.5, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 40

On 4 Dec DLF was trading at 709.35. The strike last trading price was 56.6, which was 2.8 higher than the previous day. The implied volatity was 19.61, the open interest changed by 2 which increased total open position to 46

On 3 Dec DLF was trading at 708.00. The strike last trading price was 53.8, which was -6.35 lower than the previous day. The implied volatity was 18.61, the open interest changed by 6 which increased total open position to 43

On 2 Dec DLF was trading at 712.20. The strike last trading price was 60.3, which was 1.6 higher than the previous day. The implied volatity was 16.30, the open interest changed by 2 which increased total open position to 37

On 1 Dec DLF was trading at 712.50. The strike last trading price was 58.7, which was -18.9 lower than the previous day. The implied volatity was 21.16, the open interest changed by 3 which increased total open position to 34

On 28 Nov DLF was trading at 723.60. The strike last trading price was 77.6, which was 7.8 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 77.6, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 26 Nov DLF was trading at 730.75. The strike last trading price was 77.6, which was 7.8 higher than the previous day. The implied volatity was 19.45, the open interest changed by 13 which increased total open position to 29

On 25 Nov DLF was trading at 721.30. The strike last trading price was 69.8, which was -2.1 lower than the previous day. The implied volatity was 24.24, the open interest changed by 8 which increased total open position to 14

On 24 Nov DLF was trading at 717.70. The strike last trading price was 71.9, which was -8.7 lower than the previous day. The implied volatity was 33.41, the open interest changed by 0 which decreased total open position to 6

On 21 Nov DLF was trading at 725.35. The strike last trading price was 80.6, which was -9.6 lower than the previous day. The implied volatity was 39.51, the open interest changed by 1 which increased total open position to 6

On 20 Nov DLF was trading at 741.10. The strike last trading price was 90.2, which was -13.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov DLF was trading at 743.65. The strike last trading price was 90.2, which was -13.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 18 Nov DLF was trading at 750.35. The strike last trading price was 104, which was -8.8 lower than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 2

On 14 Nov DLF was trading at 764.85. The strike last trading price was 112.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov DLF was trading at 764.80. The strike last trading price was 115.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 12 Nov DLF was trading at 761.20. The strike last trading price was 115.55, which was 26.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DLF was trading at 765.25. The strike last trading price was 115.55, which was 26.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DLF was trading at 759.45. The strike last trading price was 115.55, which was 26.8 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 115.55, which was 26.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Oct DLF was trading at 740.90. 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 13 Oct DLF was trading at 741.20. 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

On 10 Oct DLF was trading at 740.20. 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

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 660 PE
Delta: -0.19 Vega: 0.45 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	4.5 ₹ 3,712.5	-1.95 -1608.75	25.30	1,269 10,46,925	-182 -1,50,150	496 4,09,200
8 Dec	687.45	6.9 ₹ 5,692.5	5.45 4496.25	27.68	1,214 10,01,550	166 1,36,950	681 5,61,825
5 Dec	719.75	1.4 ₹ 1,155	-1.1 -907.50	24.61	308 2,54,100	-44 -36,300	516 4,25,700
4 Dec	709.35	2.4 ₹ 1,980	-0.6 -495.00	24.88	168 1,38,600	16 13,200	560 4,62,000
3 Dec	708.00	2.7 ₹ 2,227.5	0.2 165.00	24.40	315 2,59,875	52 42,900	544 4,48,800
2 Dec	712.20	2.55 ₹ 2,103.75	-0.25 -206.25	25.67	88 72,600	-21 -17,325	489 4,03,425
1 Dec	712.50	2.75 ₹ 2,268.75	1 825.00	24.97	225 1,85,625	43 35,475	509 4,19,925
28 Nov	723.60	1.7 ₹ 1,402.5	-0.25 -206.25	24.17	103 84,975	16 13,200	466 3,84,450
27 Nov	725.40	1.9 ₹ 1,567.5	0.2 165.00	24.70	128 1,05,600	52 42,900	450 3,71,250
26 Nov	730.75	1.6 ₹ 1,320	-1.1 -907.50	24.69	145 1,19,625	12 9,900	399 3,29,175
25 Nov	721.30	2.55 ₹ 2,103.75	-1 -825.00	24.92	231 1,90,575	52 42,900	387 3,19,275
24 Nov	717.70	3.7 ₹ 3,052.5	0.3 247.50	26.60	326 2,68,950	71 58,575	336 2,77,200
21 Nov	725.35	3.65 ₹ 3,011.25	1.4 1155.00	26.73	143 1,17,975	65 53,625	265 2,18,625
20 Nov	741.10	2.1 ₹ 1,732.5	-0.2 -165.00	26.93	103 84,975	33 27,225	200 1,65,000
19 Nov	743.65	2.3 ₹ 1,897.5	0.45 371.25	27.56	195 1,60,875	4 3,300	167 1,37,775
18 Nov	750.35	2 ₹ 1,650	0.1 82.50	27.49	184 1,51,800	129 1,06,425	140 1,15,500
14 Nov	764.85	1.9 ₹ 1,567.5	-0.3 -247.50	-	0 0	0 0	0 0
13 Nov	764.80	1.9 ₹ 1,567.5	-0.3 -247.50	-	0 0	5 4,125	0 0
12 Nov	761.20	1.9 ₹ 1,567.5	-0.3 -247.50	28.03	6 4,950	5 4,125	11 9,075
11 Nov	765.25	2.2 ₹ 1,815	-0.4 -330.00	29.38	6 4,950	2 1,650	3 2,475
7 Nov	759.45	2.6 ₹ 2,145	-0.4 -330.00	28.23	1 825	0 0	1 825
27 Oct	779.50	25.75 ₹ 21,243.75	0 0.00	-	0 0	0 0	0 0
14 Oct	740.90	25.75 ₹ 21,243.75	0 0.00	7.90	0 0	0 0	0 0
13 Oct	741.20	25.75 ₹ 21,243.75	0 0.00	-	0 0	0 0	0 0
10 Oct	740.20	25.75 ₹ 21,243.75	0 0.00	-	0 0	0 0	0 0
9 Oct	729.00	25.75 ₹ 21,243.75	0 0.00	-	0 0	0 0	0 0
8 Oct	724.90	25.75 ₹ 21,243.75	0 0.00	-	0 0	0 0	0 0
7 Oct	737.15	25.75 ₹ 21,243.75	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	6.77	0 0	0 0	0 0

For Dlf Limited - strike price 660 expiring on 30DEC2025

Delta for 660 PE is -0.19

Historical price for 660 PE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 4.5, which was -1.95 lower than the previous day. The implied volatity was 25.30, the open interest changed by -182 which decreased total open position to 496

On 8 Dec DLF was trading at 687.45. The strike last trading price was 6.9, which was 5.45 higher than the previous day. The implied volatity was 27.68, the open interest changed by 166 which increased total open position to 681

On 5 Dec DLF was trading at 719.75. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 24.61, the open interest changed by -44 which decreased total open position to 516

On 4 Dec DLF was trading at 709.35. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 24.88, the open interest changed by 16 which increased total open position to 560

On 3 Dec DLF was trading at 708.00. The strike last trading price was 2.7, which was 0.2 higher than the previous day. The implied volatity was 24.40, the open interest changed by 52 which increased total open position to 544

On 2 Dec DLF was trading at 712.20. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was 25.67, the open interest changed by -21 which decreased total open position to 489

On 1 Dec DLF was trading at 712.50. The strike last trading price was 2.75, which was 1 higher than the previous day. The implied volatity was 24.97, the open interest changed by 43 which increased total open position to 509

On 28 Nov DLF was trading at 723.60. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 24.17, the open interest changed by 16 which increased total open position to 466

On 27 Nov DLF was trading at 725.40. The strike last trading price was 1.9, which was 0.2 higher than the previous day. The implied volatity was 24.70, the open interest changed by 52 which increased total open position to 450

On 26 Nov DLF was trading at 730.75. The strike last trading price was 1.6, which was -1.1 lower than the previous day. The implied volatity was 24.69, the open interest changed by 12 which increased total open position to 399

On 25 Nov DLF was trading at 721.30. The strike last trading price was 2.55, which was -1 lower than the previous day. The implied volatity was 24.92, the open interest changed by 52 which increased total open position to 387

On 24 Nov DLF was trading at 717.70. The strike last trading price was 3.7, which was 0.3 higher than the previous day. The implied volatity was 26.60, the open interest changed by 71 which increased total open position to 336

On 21 Nov DLF was trading at 725.35. The strike last trading price was 3.65, which was 1.4 higher than the previous day. The implied volatity was 26.73, the open interest changed by 65 which increased total open position to 265

On 20 Nov DLF was trading at 741.10. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 26.93, the open interest changed by 33 which increased total open position to 200

On 19 Nov DLF was trading at 743.65. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was 27.56, the open interest changed by 4 which increased total open position to 167

On 18 Nov DLF was trading at 750.35. The strike last trading price was 2, which was 0.1 higher than the previous day. The implied volatity was 27.49, the open interest changed by 129 which increased total open position to 140

On 14 Nov DLF was trading at 764.85. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov DLF was trading at 764.80. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 12 Nov DLF was trading at 761.20. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was 28.03, the open interest changed by 5 which increased total open position to 11

On 11 Nov DLF was trading at 765.25. The strike last trading price was 2.2, which was -0.4 lower than the previous day. The implied volatity was 29.38, the open interest changed by 2 which increased total open position to 3

On 7 Nov DLF was trading at 759.45. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 1

On 27 Oct DLF was trading at 779.50. The strike last trading price was 25.75, 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 14 Oct DLF was trading at 740.90. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 7.90, the open interest changed by 0 which decreased total open position to 0

On 13 Oct DLF was trading at 741.20. The strike last trading price was 25.75, 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 Oct DLF was trading at 740.20. The strike last trading price was 25.75, 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 25.75, 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 25.75, 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 25.75, 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 6.77, 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