DLF

Dlf Limited

679.05 -4.05 (-0.59%)

L: 672 H: 686.5

Back to Option Chain

Historical option data for DLF
18 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 670 CE
Delta: 0.64 Vega: 0.46 Theta: -0.50 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	679.05	14.45 ₹ 11,921.25	-5.15 -4248.75	20.19	807 6,65,775	145 1,19,625	203 1,67,475
17 Dec	683.10	18.9 ₹ 15,592.5	-8.85 -7301.25	20.75	225 1,85,625	22 18,150	57 47,025
16 Dec	691.95	27.45 ₹ 22,646.25	-6.3 -5197.50	23.13	25 20,625	9 7,425	36 29,700

15 Dec	697.90	33.4 ₹ 27,555	-2.4 -1980.00	22.49	17 14,025	3 2,475	29 23,925
12 Dec	699.40	36 ₹ 29,700	3.8 3135.00	25.28	41 33,825	6 4,950	26 21,450
11 Dec	693.65	32.2 ₹ 26,565	5.25 4331.25	25.05	112 92,400	-18 -14,850	21 17,325
10 Dec	684.80	25.9 ₹ 21,367.5	-4.95 -4083.75	23.34	56 46,200	11 9,075	40 33,000
9 Dec	690.05	30.8 ₹ 25,410	1.1 907.50	25.04	134 1,10,550	17 14,025	29 23,925
8 Dec	687.45	29.7 ₹ 24,502.5	-90.15 -74373.75	27.10	23 18,975	13 10,725	13 10,725
5 Dec	719.75	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
4 Dec	709.35	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
3 Dec	708.00	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
2 Dec	712.20	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
1 Dec	712.50	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
28 Nov	723.60	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
27 Nov	725.40	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
26 Nov	730.75	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
25 Nov	721.30	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
24 Nov	717.70	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
21 Nov	725.35	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
20 Nov	741.10	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
19 Nov	743.65	119.85 ₹ 98,876.25	0 0.00	-	0 0	0 0	0 0
18 Nov	750.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	764.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	764.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	761.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	765.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	759.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 670 expiring on 30DEC2025

Delta for 670 CE is 0.64

Historical price for 670 CE is as follows

On 18 Dec DLF was trading at 679.05. The strike last trading price was 14.45, which was -5.15 lower than the previous day. The implied volatity was 20.19, the open interest changed by 145 which increased total open position to 203

On 17 Dec DLF was trading at 683.10. The strike last trading price was 18.9, which was -8.85 lower than the previous day. The implied volatity was 20.75, the open interest changed by 22 which increased total open position to 57

On 16 Dec DLF was trading at 691.95. The strike last trading price was 27.45, which was -6.3 lower than the previous day. The implied volatity was 23.13, the open interest changed by 9 which increased total open position to 36

On 15 Dec DLF was trading at 697.90. The strike last trading price was 33.4, which was -2.4 lower than the previous day. The implied volatity was 22.49, the open interest changed by 3 which increased total open position to 29

On 12 Dec DLF was trading at 699.40. The strike last trading price was 36, which was 3.8 higher than the previous day. The implied volatity was 25.28, the open interest changed by 6 which increased total open position to 26

On 11 Dec DLF was trading at 693.65. The strike last trading price was 32.2, which was 5.25 higher than the previous day. The implied volatity was 25.05, the open interest changed by -18 which decreased total open position to 21

On 10 Dec DLF was trading at 684.80. The strike last trading price was 25.9, which was -4.95 lower than the previous day. The implied volatity was 23.34, the open interest changed by 11 which increased total open position to 40

On 9 Dec DLF was trading at 690.05. The strike last trading price was 30.8, which was 1.1 higher than the previous day. The implied volatity was 25.04, the open interest changed by 17 which increased total open position to 29

On 8 Dec DLF was trading at 687.45. The strike last trading price was 29.7, which was -90.15 lower than the previous day. The implied volatity was 27.10, the open interest changed by 13 which increased total open position to 13

On 5 Dec DLF was trading at 719.75. The strike last trading price was 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 18 Nov DLF was trading at 750.35. 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 14 Nov DLF was trading at 764.85. 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 Nov DLF was trading at 764.80. 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 12 Nov DLF was trading at 761.20. 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 11 Nov DLF was trading at 765.25. 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 7 Nov DLF was trading at 759.45. 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 670 PE
Delta: -0.38 Vega: 0.47 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	679.05	8.25 ₹ 6,806.25	2.15 1773.75	24.49	4,615 38,07,375	391 3,22,575	1,509 12,44,925
17 Dec	683.10	6.7 ₹ 5,527.5	2.6 2145.00	24.47	1,101 9,08,325	79 65,175	1,120 9,24,000
16 Dec	691.95	4.5 ₹ 3,712.5	1.25 1031.25	24.53	360 2,97,000	16 13,200	1,038 8,56,350
15 Dec	697.90	3.2 ₹ 2,640	-0.3 -247.50	24.06	419 3,45,675	-54 -44,550	1,022 8,43,150
12 Dec	699.40	3.75 ₹ 3,093.75	-1.05 -866.25	23.72	786 6,48,450	-53 -43,725	1,080 8,91,000
11 Dec	693.65	4.75 ₹ 3,918.75	-3.5 -2887.50	23.03	1,008 8,31,600	39 32,175	1,133 9,34,725
10 Dec	684.80	8.2 ₹ 6,765	1.55 1278.75	25.06	561 4,62,825	157 1,29,525	1,097 9,05,025
9 Dec	690.05	6.75 ₹ 5,568.75	-2.35 -1938.75	24.48	1,625 13,40,625	-75 -61,875	940 7,75,500
8 Dec	687.45	9.6 ₹ 7,920	7.35 6063.75	26.97	1,704 14,05,800	211 1,74,075	1,022 8,43,150
5 Dec	719.75	2 ₹ 1,650	-1.75 -1443.75	23.57	517 4,26,525	20 16,500	813 6,70,725
4 Dec	709.35	3.7 ₹ 3,052.5	-0.6 -495.00	24.67	159 1,31,175	57 47,025	792 6,53,400
3 Dec	708.00	4 ₹ 3,300	0.4 330.00	23.93	152 1,25,400	38 31,350	735 6,06,375
2 Dec	712.20	3.55 ₹ 2,928.75	-0.4 -330.00	24.84	132 1,08,900	32 26,400	699 5,76,675
1 Dec	712.50	3.9 ₹ 3,217.5	1.35 1113.75	24.31	205 1,69,125	10 8,250	666 5,49,450
28 Nov	723.60	2.6 ₹ 2,145	-0.1 -82.50	23.94	60 49,500	6 4,950	649 5,35,425
27 Nov	725.40	2.7 ₹ 2,227.5	0.25 206.25	24.10	52 42,900	8 6,600	643 5,30,475
26 Nov	730.75	2.25 ₹ 1,856.25	-1.45 -1196.25	24.01	140 1,15,500	0 0	636 5,24,700
25 Nov	721.30	3.6 ₹ 2,970	-1.3 -1072.50	24.40	554 4,57,050	69 56,925	636 5,24,700
24 Nov	717.70	4.8 ₹ 3,960	0.2 165.00	25.72	130 1,07,250	65 53,625	567 4,67,775
21 Nov	725.35	4.9 ₹ 4,042.5	1.95 1608.75	26.27	621 5,12,325	444 3,66,300	502 4,14,150
20 Nov	741.10	2.95 ₹ 2,433.75	0.05 41.25	26.69	31 25,575	3 2,475	58 47,850
19 Nov	743.65	2.9 ₹ 2,392.5	-5.85 -4826.25	26.64	111 91,575	57 47,025	57 47,025
18 Nov	750.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	764.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	764.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	761.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	765.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	759.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 670 expiring on 30DEC2025

Delta for 670 PE is -0.38

Historical price for 670 PE is as follows

On 18 Dec DLF was trading at 679.05. The strike last trading price was 8.25, which was 2.15 higher than the previous day. The implied volatity was 24.49, the open interest changed by 391 which increased total open position to 1509

On 17 Dec DLF was trading at 683.10. The strike last trading price was 6.7, which was 2.6 higher than the previous day. The implied volatity was 24.47, the open interest changed by 79 which increased total open position to 1120

On 16 Dec DLF was trading at 691.95. The strike last trading price was 4.5, which was 1.25 higher than the previous day. The implied volatity was 24.53, the open interest changed by 16 which increased total open position to 1038

On 15 Dec DLF was trading at 697.90. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 24.06, the open interest changed by -54 which decreased total open position to 1022

On 12 Dec DLF was trading at 699.40. The strike last trading price was 3.75, which was -1.05 lower than the previous day. The implied volatity was 23.72, the open interest changed by -53 which decreased total open position to 1080

On 11 Dec DLF was trading at 693.65. The strike last trading price was 4.75, which was -3.5 lower than the previous day. The implied volatity was 23.03, the open interest changed by 39 which increased total open position to 1133

On 10 Dec DLF was trading at 684.80. The strike last trading price was 8.2, which was 1.55 higher than the previous day. The implied volatity was 25.06, the open interest changed by 157 which increased total open position to 1097

On 9 Dec DLF was trading at 690.05. The strike last trading price was 6.75, which was -2.35 lower than the previous day. The implied volatity was 24.48, the open interest changed by -75 which decreased total open position to 940

On 8 Dec DLF was trading at 687.45. The strike last trading price was 9.6, which was 7.35 higher than the previous day. The implied volatity was 26.97, the open interest changed by 211 which increased total open position to 1022

On 5 Dec DLF was trading at 719.75. The strike last trading price was 2, which was -1.75 lower than the previous day. The implied volatity was 23.57, the open interest changed by 20 which increased total open position to 813

On 4 Dec DLF was trading at 709.35. The strike last trading price was 3.7, which was -0.6 lower than the previous day. The implied volatity was 24.67, the open interest changed by 57 which increased total open position to 792

On 3 Dec DLF was trading at 708.00. The strike last trading price was 4, which was 0.4 higher than the previous day. The implied volatity was 23.93, the open interest changed by 38 which increased total open position to 735

On 2 Dec DLF was trading at 712.20. The strike last trading price was 3.55, which was -0.4 lower than the previous day. The implied volatity was 24.84, the open interest changed by 32 which increased total open position to 699

On 1 Dec DLF was trading at 712.50. The strike last trading price was 3.9, which was 1.35 higher than the previous day. The implied volatity was 24.31, the open interest changed by 10 which increased total open position to 666

On 28 Nov DLF was trading at 723.60. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was 23.94, the open interest changed by 6 which increased total open position to 649

On 27 Nov DLF was trading at 725.40. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was 24.10, the open interest changed by 8 which increased total open position to 643

On 26 Nov DLF was trading at 730.75. The strike last trading price was 2.25, which was -1.45 lower than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 636

On 25 Nov DLF was trading at 721.30. The strike last trading price was 3.6, which was -1.3 lower than the previous day. The implied volatity was 24.40, the open interest changed by 69 which increased total open position to 636

On 24 Nov DLF was trading at 717.70. The strike last trading price was 4.8, which was 0.2 higher than the previous day. The implied volatity was 25.72, the open interest changed by 65 which increased total open position to 567

On 21 Nov DLF was trading at 725.35. The strike last trading price was 4.9, which was 1.95 higher than the previous day. The implied volatity was 26.27, the open interest changed by 444 which increased total open position to 502

On 20 Nov DLF was trading at 741.10. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was 26.69, the open interest changed by 3 which increased total open position to 58

On 19 Nov DLF was trading at 743.65. The strike last trading price was 2.9, which was -5.85 lower than the previous day. The implied volatity was 26.64, the open interest changed by 57 which increased total open position to 57

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