DLF

Dlf Limited

694.9 +0.65 (0.09%)

L: 692.35 H: 703.95

Back to Option Chain

Historical option data for DLF
24 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 27-JAN-2026 690 CE
Delta: 0.60 Vega: 0.82 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	694.90	25.9 ₹ 21,367.5	0.3 247.50	23.97	135 1,11,375	22 18,150	147 1,21,275
23 Dec	694.25	25 ₹ 20,625	0.6 495.00	22.84	203 1,67,475	33 27,225	124 1,02,300
22 Dec	692.05	24.05 ₹ 19,841.25	-0.15 -123.75	23.08	119 98,175	45 37,125	91 75,075
19 Dec	691.20	24.45 ₹ 20,171.25	6.45 5321.25	21.00	128 1,05,600	34 28,050	49 40,425
18 Dec	679.05	18 ₹ 14,850	-3 -2475.00	23.51	26 21,450	3 2,475	14 11,550
17 Dec	683.10	21 ₹ 17,325	-42.6 -35145.00	23.47	12 9,900	10 8,250	10 8,250
16 Dec	691.95	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
15 Dec	697.90	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
12 Dec	699.40	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
11 Dec	693.65	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
10 Dec	684.80	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
9 Dec	690.05	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
8 Dec	687.45	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
5 Dec	719.75	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
2 Dec	712.20	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
1 Dec	712.50	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
28 Nov	723.60	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0

27 Nov	725.40	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 690 expiring on 27JAN2026

Delta for 690 CE is 0.60

Historical price for 690 CE is as follows

On 24 Dec DLF was trading at 694.90. The strike last trading price was 25.9, which was 0.3 higher than the previous day. The implied volatity was 23.97, the open interest changed by 22 which increased total open position to 147

On 23 Dec DLF was trading at 694.25. The strike last trading price was 25, which was 0.6 higher than the previous day. The implied volatity was 22.84, the open interest changed by 33 which increased total open position to 124

On 22 Dec DLF was trading at 692.05. The strike last trading price was 24.05, which was -0.15 lower than the previous day. The implied volatity was 23.08, the open interest changed by 45 which increased total open position to 91

On 19 Dec DLF was trading at 691.20. The strike last trading price was 24.45, which was 6.45 higher than the previous day. The implied volatity was 21.00, the open interest changed by 34 which increased total open position to 49

On 18 Dec DLF was trading at 679.05. The strike last trading price was 18, which was -3 lower than the previous day. The implied volatity was 23.51, the open interest changed by 3 which increased total open position to 14

On 17 Dec DLF was trading at 683.10. The strike last trading price was 21, which was -42.6 lower than the previous day. The implied volatity was 23.47, the open interest changed by 10 which increased total open position to 10

On 16 Dec DLF was trading at 691.95. The strike last trading price was 63.6, 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 15 Dec DLF was trading at 697.90. The strike last trading price was 63.6, 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 Dec DLF was trading at 699.40. The strike last trading price was 63.6, 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 Dec DLF was trading at 693.65. The strike last trading price was 63.6, 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 Dec DLF was trading at 684.80. The strike last trading price was 63.6, 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 Dec DLF was trading at 690.05. The strike last trading price was 63.6, 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 Dec DLF was trading at 687.45. The strike last trading price was 63.6, 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 5 Dec DLF was trading at 719.75. The strike last trading price was 63.6, 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 63.6, 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 63.6, 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 63.6, 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 63.6, 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 27JAN2026 690 PE
Delta: -0.40 Vega: 0.82 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	694.90	15.65 ₹ 12,911.25	0.2 165.00	24.51	82 67,650	17 14,025	161 1,32,825
23 Dec	694.25	15.8 ₹ 13,035	-1.8 -1485.00	24.15	131 1,08,075	61 50,325	143 1,17,975
22 Dec	692.05	17.9 ₹ 14,767.5	0.55 453.75	25.11	46 37,950	18 14,850	79 65,175
19 Dec	691.20	16.65 ₹ 13,736.25	-5.9 -4867.50	23.89	50 41,250	9 7,425	61 50,325
18 Dec	679.05	25 ₹ 20,625	2 1650.00	24.09	20 16,500	3 2,475	52 42,900
17 Dec	683.10	23 ₹ 18,975	4.7 3877.50	24.80	16 13,200	11 9,075	50 41,250
16 Dec	691.95	18.3 ₹ 15,097.5	1.15 948.75	24.17	6 4,950	3 2,475	38 31,350
15 Dec	697.90	17.15 ₹ 14,148.75	1.6 1320.00	25.78	1 825	0 0	35 28,875
12 Dec	699.40	15.45 ₹ 12,746.25	-4.05 -3341.25	23.48	33 27,225	22 18,150	35 28,875
11 Dec	693.65	19.5 ₹ 16,087.5	0.5 412.50	-	0 0	0 0	13 10,725
10 Dec	684.80	19.5 ₹ 16,087.5	0.5 412.50	21.57	1 825	0 0	12 9,900
9 Dec	690.05	19 ₹ 15,675	-2.7 -2227.50	23.66	4 3,300	2 1,650	10 8,250
8 Dec	687.45	21.7 ₹ 17,902.5	10.9 8992.50	24.09	7 5,775	3 2,475	9 7,425
5 Dec	719.75	10.8 ₹ 8,910	-14.25 -11756.25	-	0 0	0 0	0 0
2 Dec	712.20	10.8 ₹ 8,910	-14.25 -11756.25	-	0 0	0 0	0 0
1 Dec	712.50	10.8 ₹ 8,910	-14.25 -11756.25	-	0 0	0 0	0 0
28 Nov	723.60	10.8 ₹ 8,910	-14.25 -11756.25	-	0 0	6 4,950	0 0
27 Nov	725.40	10.8 ₹ 8,910	-14.25 -11756.25	24.70	7 5,775	2 1,650	2 1,650

For Dlf Limited - strike price 690 expiring on 27JAN2026

Delta for 690 PE is -0.40

Historical price for 690 PE is as follows

On 24 Dec DLF was trading at 694.90. The strike last trading price was 15.65, which was 0.2 higher than the previous day. The implied volatity was 24.51, the open interest changed by 17 which increased total open position to 161

On 23 Dec DLF was trading at 694.25. The strike last trading price was 15.8, which was -1.8 lower than the previous day. The implied volatity was 24.15, the open interest changed by 61 which increased total open position to 143

On 22 Dec DLF was trading at 692.05. The strike last trading price was 17.9, which was 0.55 higher than the previous day. The implied volatity was 25.11, the open interest changed by 18 which increased total open position to 79

On 19 Dec DLF was trading at 691.20. The strike last trading price was 16.65, which was -5.9 lower than the previous day. The implied volatity was 23.89, the open interest changed by 9 which increased total open position to 61

On 18 Dec DLF was trading at 679.05. The strike last trading price was 25, which was 2 higher than the previous day. The implied volatity was 24.09, the open interest changed by 3 which increased total open position to 52

On 17 Dec DLF was trading at 683.10. The strike last trading price was 23, which was 4.7 higher than the previous day. The implied volatity was 24.80, the open interest changed by 11 which increased total open position to 50

On 16 Dec DLF was trading at 691.95. The strike last trading price was 18.3, which was 1.15 higher than the previous day. The implied volatity was 24.17, the open interest changed by 3 which increased total open position to 38

On 15 Dec DLF was trading at 697.90. The strike last trading price was 17.15, which was 1.6 higher than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 35

On 12 Dec DLF was trading at 699.40. The strike last trading price was 15.45, which was -4.05 lower than the previous day. The implied volatity was 23.48, the open interest changed by 22 which increased total open position to 35

On 11 Dec DLF was trading at 693.65. The strike last trading price was 19.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec DLF was trading at 684.80. The strike last trading price was 19.5, which was 0.5 higher than the previous day. The implied volatity was 21.57, the open interest changed by 0 which decreased total open position to 12

On 9 Dec DLF was trading at 690.05. The strike last trading price was 19, which was -2.7 lower than the previous day. The implied volatity was 23.66, the open interest changed by 2 which increased total open position to 10

On 8 Dec DLF was trading at 687.45. The strike last trading price was 21.7, which was 10.9 higher than the previous day. The implied volatity was 24.09, the open interest changed by 3 which increased total open position to 9

On 5 Dec DLF was trading at 719.75. The strike last trading price was 10.8, which was -14.25 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 10.8, which was -14.25 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 10.8, which was -14.25 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 10.8, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 27 Nov DLF was trading at 725.40. The strike last trading price was 10.8, which was -14.25 lower than the previous day. The implied volatity was 24.70, the open interest changed by 2 which increased total open position to 2

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