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 690 CE
Delta: 0.55 Vega: 0.65 Theta: -0.48 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	17.9 ₹ 14,767.5	1 825.00	24.15	3,448 28,44,600	97 80,025	747 6,16,275
8 Dec	687.45	16.25 ₹ 13,406.25	-21.25 -17531.25	23.77	1,897 15,65,025	563 4,64,475	646 5,32,950
5 Dec	719.75	37.5 ₹ 30,937.5	6.05 4991.25	17.85	37 30,525	7 5,775	83 68,475
4 Dec	709.35	31.45 ₹ 25,946.25	0.85 701.25	20.32	20 16,500	2 1,650	76 62,700

3 Dec	708.00	30.6 ₹ 25,245	-5.05 -4166.25	21.92	33 27,225	3 2,475	74 61,050
2 Dec	712.20	36.25 ₹ 29,906.25	1.35 1113.75	22.05	31 25,575	3 2,475	71 58,575
1 Dec	712.50	35.25 ₹ 29,081.25	-14.85 -12251.25	23.37	66 54,450	25 20,625	69 56,925
28 Nov	723.60	49.7 ₹ 41,002.5	5.65 4661.25	-	0 0	0 0	0 0
27 Nov	725.40	49.7 ₹ 41,002.5	5.65 4661.25	-	0 0	-6 -4,950	0 0
26 Nov	730.75	49.7 ₹ 41,002.5	5.65 4661.25	18.62	20 16,500	-8 -6,600	42 34,650
25 Nov	721.30	43.55 ₹ 35,928.75	-2.45 -2021.25	22.12	49 40,425	42 34,650	48 39,600
24 Nov	717.70	46 ₹ 37,950	-2.45 -2021.25	28.12	1 825	0 0	6 4,950
21 Nov	725.35	47.2 ₹ 38,940	-56.8 -46860.00	23.55	7 5,775	5 4,125	5 4,125
20 Nov	741.10	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
19 Nov	743.65	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
18 Nov	750.35	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
17 Nov	768.50	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
14 Nov	764.85	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
13 Nov	764.80	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
12 Nov	761.20	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
11 Nov	765.25	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
7 Nov	759.45	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
6 Nov	758.35	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
3 Nov	777.20	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
31 Oct	756.25	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	104 ₹ 85,800	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 690 expiring on 30DEC2025

Delta for 690 CE is 0.55

Historical price for 690 CE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 17.9, which was 1 higher than the previous day. The implied volatity was 24.15, the open interest changed by 97 which increased total open position to 747

On 8 Dec DLF was trading at 687.45. The strike last trading price was 16.25, which was -21.25 lower than the previous day. The implied volatity was 23.77, the open interest changed by 563 which increased total open position to 646

On 5 Dec DLF was trading at 719.75. The strike last trading price was 37.5, which was 6.05 higher than the previous day. The implied volatity was 17.85, the open interest changed by 7 which increased total open position to 83

On 4 Dec DLF was trading at 709.35. The strike last trading price was 31.45, which was 0.85 higher than the previous day. The implied volatity was 20.32, the open interest changed by 2 which increased total open position to 76

On 3 Dec DLF was trading at 708.00. The strike last trading price was 30.6, which was -5.05 lower than the previous day. The implied volatity was 21.92, the open interest changed by 3 which increased total open position to 74

On 2 Dec DLF was trading at 712.20. The strike last trading price was 36.25, which was 1.35 higher than the previous day. The implied volatity was 22.05, the open interest changed by 3 which increased total open position to 71

On 1 Dec DLF was trading at 712.50. The strike last trading price was 35.25, which was -14.85 lower than the previous day. The implied volatity was 23.37, the open interest changed by 25 which increased total open position to 69

On 28 Nov DLF was trading at 723.60. The strike last trading price was 49.7, which was 5.65 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 49.7, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 26 Nov DLF was trading at 730.75. The strike last trading price was 49.7, which was 5.65 higher than the previous day. The implied volatity was 18.62, the open interest changed by -8 which decreased total open position to 42

On 25 Nov DLF was trading at 721.30. The strike last trading price was 43.55, which was -2.45 lower than the previous day. The implied volatity was 22.12, the open interest changed by 42 which increased total open position to 48

On 24 Nov DLF was trading at 717.70. The strike last trading price was 46, which was -2.45 lower than the previous day. The implied volatity was 28.12, 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 47.2, which was -56.8 lower than the previous day. The implied volatity was 23.55, the open interest changed by 5 which increased total open position to 5

On 20 Nov DLF was trading at 741.10. The strike last trading price was 104, 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 104, 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 104, 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 17 Nov DLF was trading at 768.50. The strike last trading price was 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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 Nov DLF was trading at 758.35. The strike last trading price was 104, 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 Nov DLF was trading at 777.20. The strike last trading price was 104, 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 31 Oct DLF was trading at 756.25. The strike last trading price was 104, 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 29 Oct DLF was trading at 778.70. The strike last trading price was 104, 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 690 PE
Delta: -0.45 Vega: 0.65 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	13.25 ₹ 10,931.25	-3.55 -2928.75	22.94	2,284 18,84,300	74 61,050	817 6,74,025
8 Dec	687.45	17.6 ₹ 14,520	12.75 10518.75	26.31	5,198 42,88,350	285 2,35,125	736 6,07,200
5 Dec	719.75	4.6 ₹ 3,795	-3.05 -2516.25	22.58	545 4,49,625	95 78,375	452 3,72,900
4 Dec	709.35	7.5 ₹ 6,187.5	-1.2 -990.00	23.53	295 2,43,375	52 42,900	358 2,95,350
3 Dec	708.00	8.45 ₹ 6,971.25	1.25 1031.25	23.35	323 2,66,475	59 48,675	305 2,51,625
2 Dec	712.20	7.4 ₹ 6,105	-0.45 -371.25	24.28	305 2,51,625	23 18,975	259 2,13,675
1 Dec	712.50	7.8 ₹ 6,435	2.75 2268.75	23.38	389 3,20,925	22 18,150	231 1,90,575
28 Nov	723.60	5 ₹ 4,125	-0.3 -247.50	22.48	147 1,21,275	14 11,550	208 1,71,600
27 Nov	725.40	5.35 ₹ 4,413.75	0.7 577.50	23.06	90 74,250	24 19,800	193 1,59,225
26 Nov	730.75	4.45 ₹ 3,671.25	-2.4 -1980.00	22.89	163 1,34,475	25 20,625	168 1,38,600
25 Nov	721.30	6.7 ₹ 5,527.5	-1.9 -1567.50	23.25	189 1,55,925	45 37,125	144 1,18,800
24 Nov	717.70	8.8 ₹ 7,260	0.8 660.00	25.08	114 94,050	37 30,525	99 81,675
21 Nov	725.35	8.45 ₹ 6,971.25	3.15 2598.75	25.28	60 49,500	17 14,025	60 49,500
20 Nov	741.10	5.3 ₹ 4,372.5	0.15 123.75	25.85	14 11,550	3 2,475	43 35,475
19 Nov	743.65	5.15 ₹ 4,248.75	0.45 371.25	25.73	30 24,750	19 15,675	40 33,000
18 Nov	750.35	4.9 ₹ 4,042.5	1.4 1155.00	26.40	7 5,775	6 4,950	20 16,500
17 Nov	768.50	3.5 ₹ 2,887.5	-3.25 -2681.25	27.97	9 7,425	1 825	14 11,550
14 Nov	764.85	6.75 ₹ 5,568.75	1.85 1526.25	-	0 0	0 0	0 0
13 Nov	764.80	6.75 ₹ 5,568.75	1.85 1526.25	-	0 0	0 0	0 0
12 Nov	761.20	6.75 ₹ 5,568.75	1.85 1526.25	-	0 0	0 0	0 0
11 Nov	765.25	6.75 ₹ 5,568.75	1.85 1526.25	-	0 0	0 0	0 0
7 Nov	759.45	6.75 ₹ 5,568.75	1.85 1526.25	28.99	1 825	0 0	12 9,900
6 Nov	758.35	4.9 ₹ 4,042.5	-7.8 -6435.00	25.95	12 9,900	0 0	0 0
3 Nov	777.20	12.7 ₹ 10,477.5	0 0.00	9.10	0 0	0 0	0 0
31 Oct	756.25	12.7 ₹ 10,477.5	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	12.7 ₹ 10,477.5	0 0.00	9.01	0 0	0 0	0 0

For Dlf Limited - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -0.45

Historical price for 690 PE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 13.25, which was -3.55 lower than the previous day. The implied volatity was 22.94, the open interest changed by 74 which increased total open position to 817

On 8 Dec DLF was trading at 687.45. The strike last trading price was 17.6, which was 12.75 higher than the previous day. The implied volatity was 26.31, the open interest changed by 285 which increased total open position to 736

On 5 Dec DLF was trading at 719.75. The strike last trading price was 4.6, which was -3.05 lower than the previous day. The implied volatity was 22.58, the open interest changed by 95 which increased total open position to 452

On 4 Dec DLF was trading at 709.35. The strike last trading price was 7.5, which was -1.2 lower than the previous day. The implied volatity was 23.53, the open interest changed by 52 which increased total open position to 358

On 3 Dec DLF was trading at 708.00. The strike last trading price was 8.45, which was 1.25 higher than the previous day. The implied volatity was 23.35, the open interest changed by 59 which increased total open position to 305

On 2 Dec DLF was trading at 712.20. The strike last trading price was 7.4, which was -0.45 lower than the previous day. The implied volatity was 24.28, the open interest changed by 23 which increased total open position to 259

On 1 Dec DLF was trading at 712.50. The strike last trading price was 7.8, which was 2.75 higher than the previous day. The implied volatity was 23.38, the open interest changed by 22 which increased total open position to 231

On 28 Nov DLF was trading at 723.60. The strike last trading price was 5, which was -0.3 lower than the previous day. The implied volatity was 22.48, the open interest changed by 14 which increased total open position to 208

On 27 Nov DLF was trading at 725.40. The strike last trading price was 5.35, which was 0.7 higher than the previous day. The implied volatity was 23.06, the open interest changed by 24 which increased total open position to 193

On 26 Nov DLF was trading at 730.75. The strike last trading price was 4.45, which was -2.4 lower than the previous day. The implied volatity was 22.89, the open interest changed by 25 which increased total open position to 168

On 25 Nov DLF was trading at 721.30. The strike last trading price was 6.7, which was -1.9 lower than the previous day. The implied volatity was 23.25, the open interest changed by 45 which increased total open position to 144

On 24 Nov DLF was trading at 717.70. The strike last trading price was 8.8, which was 0.8 higher than the previous day. The implied volatity was 25.08, the open interest changed by 37 which increased total open position to 99

On 21 Nov DLF was trading at 725.35. The strike last trading price was 8.45, which was 3.15 higher than the previous day. The implied volatity was 25.28, the open interest changed by 17 which increased total open position to 60

On 20 Nov DLF was trading at 741.10. The strike last trading price was 5.3, which was 0.15 higher than the previous day. The implied volatity was 25.85, the open interest changed by 3 which increased total open position to 43

On 19 Nov DLF was trading at 743.65. The strike last trading price was 5.15, which was 0.45 higher than the previous day. The implied volatity was 25.73, the open interest changed by 19 which increased total open position to 40

On 18 Nov DLF was trading at 750.35. The strike last trading price was 4.9, which was 1.4 higher than the previous day. The implied volatity was 26.40, the open interest changed by 6 which increased total open position to 20

On 17 Nov DLF was trading at 768.50. The strike last trading price was 3.5, which was -3.25 lower than the previous day. The implied volatity was 27.97, the open interest changed by 1 which increased total open position to 14

On 14 Nov DLF was trading at 764.85. The strike last trading price was 6.75, which was 1.85 higher 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 6.75, which was 1.85 higher 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 6.75, which was 1.85 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 6.75, which was 1.85 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 6.75, which was 1.85 higher than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 12

On 6 Nov DLF was trading at 758.35. The strike last trading price was 4.9, which was -7.8 lower than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DLF was trading at 777.20. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 9.10, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DLF was trading at 756.25. The strike last trading price was 12.7, 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 29 Oct DLF was trading at 778.70. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 9.01, 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