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 700 CE
Delta: 0.52 Vega: 0.84 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	694.90	20.55 ₹ 16,953.75	0.45 371.25	23.86	1,404 11,58,300	386 3,18,450	1,065 8,78,625
23 Dec	694.25	19.6 ₹ 16,170	0.3 247.50	22.66	925 7,63,125	187 1,54,275	682 5,62,650
22 Dec	692.05	19 ₹ 15,675	-0.5 -412.50	23.07	428 3,53,100	164 1,35,300	492 4,05,900
19 Dec	691.20	20.2 ₹ 16,665	6.2 5115.00	22.12	464 3,82,800	-10 -8,250	327 2,69,775
18 Dec	679.05	13.55 ₹ 11,178.75	-3.4 -2805.00	22.93	284 2,34,300	35 28,875	275 2,26,875
17 Dec	683.10	16.95 ₹ 13,983.75	-4.3 -3547.50	23.83	124 1,02,300	53 43,725	239 1,97,175

16 Dec	691.95	20 ₹ 16,500	-5.95 -4908.75	21.93	60 49,500	26 21,450	186 1,53,450
15 Dec	697.90	25.8 ₹ 21,285	-1.1 -907.50	23.72	85 70,125	26 21,450	162 1,33,650
12 Dec	699.40	26.5 ₹ 21,862.5	1.95 1608.75	23.17	138 1,13,850	-7 -5,775	136 1,12,200
11 Dec	693.65	24.7 ₹ 20,377.5	3.25 2681.25	23.94	40 33,000	0 0	143 1,17,975
10 Dec	684.80	21.5 ₹ 17,737.5	-2.8 -2310.00	24.44	77 63,525	-8 -6,600	142 1,17,150
9 Dec	690.05	24.45 ₹ 20,171.25	1.4 1155.00	24.62	145 1,19,625	44 36,300	149 1,22,925
8 Dec	687.45	22.8 ₹ 18,810	-17.5 -14437.50	24.58	139 1,14,675	77 63,525	92 75,900
5 Dec	719.75	40.3 ₹ 33,247.5	0.7 577.50	20.60	1 825	0 0	14 11,550
4 Dec	709.35	39.6 ₹ 32,670	5.35 4413.75	26.74	1 825	0 0	13 10,725
3 Dec	708.00	34.25 ₹ 28,256.25	-71.65 -59111.25	22.08	17 14,025	12 9,900	12 9,900
2 Dec	712.20	105.9 ₹ 87,367.5	0 0.00	-	0 0	0 0	0 0
1 Dec	712.50	105.9 ₹ 87,367.5	0 0.00	-	0 0	0 0	0 0
28 Nov	723.60	105.9 ₹ 87,367.5	0 0.00	-	0 0	0 0	0 0
27 Nov	725.40	105.9 ₹ 87,367.5	0 0.00	-	0 0	0 0	0 0
26 Nov	730.75	105.9 ₹ 87,367.5	0 0.00	-	0 0	0 0	0 0
25 Nov	721.30	105.9 ₹ 87,367.5	0 0.00	-	0 0	0 0	0 0
17 Nov	768.50	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
10 Nov	760.00	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
6 Nov	758.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	777.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	756.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 700 expiring on 27JAN2026

Delta for 700 CE is 0.52

Historical price for 700 CE is as follows

On 24 Dec DLF was trading at 694.90. The strike last trading price was 20.55, which was 0.45 higher than the previous day. The implied volatity was 23.86, the open interest changed by 386 which increased total open position to 1065

On 23 Dec DLF was trading at 694.25. The strike last trading price was 19.6, which was 0.3 higher than the previous day. The implied volatity was 22.66, the open interest changed by 187 which increased total open position to 682

On 22 Dec DLF was trading at 692.05. The strike last trading price was 19, which was -0.5 lower than the previous day. The implied volatity was 23.07, the open interest changed by 164 which increased total open position to 492

On 19 Dec DLF was trading at 691.20. The strike last trading price was 20.2, which was 6.2 higher than the previous day. The implied volatity was 22.12, the open interest changed by -10 which decreased total open position to 327

On 18 Dec DLF was trading at 679.05. The strike last trading price was 13.55, which was -3.4 lower than the previous day. The implied volatity was 22.93, the open interest changed by 35 which increased total open position to 275

On 17 Dec DLF was trading at 683.10. The strike last trading price was 16.95, which was -4.3 lower than the previous day. The implied volatity was 23.83, the open interest changed by 53 which increased total open position to 239

On 16 Dec DLF was trading at 691.95. The strike last trading price was 20, which was -5.95 lower than the previous day. The implied volatity was 21.93, the open interest changed by 26 which increased total open position to 186

On 15 Dec DLF was trading at 697.90. The strike last trading price was 25.8, which was -1.1 lower than the previous day. The implied volatity was 23.72, the open interest changed by 26 which increased total open position to 162

On 12 Dec DLF was trading at 699.40. The strike last trading price was 26.5, which was 1.95 higher than the previous day. The implied volatity was 23.17, the open interest changed by -7 which decreased total open position to 136

On 11 Dec DLF was trading at 693.65. The strike last trading price was 24.7, which was 3.25 higher than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 143

On 10 Dec DLF was trading at 684.80. The strike last trading price was 21.5, which was -2.8 lower than the previous day. The implied volatity was 24.44, the open interest changed by -8 which decreased total open position to 142

On 9 Dec DLF was trading at 690.05. The strike last trading price was 24.45, which was 1.4 higher than the previous day. The implied volatity was 24.62, the open interest changed by 44 which increased total open position to 149

On 8 Dec DLF was trading at 687.45. The strike last trading price was 22.8, which was -17.5 lower than the previous day. The implied volatity was 24.58, the open interest changed by 77 which increased total open position to 92

On 5 Dec DLF was trading at 719.75. The strike last trading price was 40.3, which was 0.7 higher than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 14

On 4 Dec DLF was trading at 709.35. The strike last trading price was 39.6, which was 5.35 higher than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 13

On 3 Dec DLF was trading at 708.00. The strike last trading price was 34.25, which was -71.65 lower than the previous day. The implied volatity was 22.08, the open interest changed by 12 which increased total open position to 12

On 2 Dec DLF was trading at 712.20. The strike last trading price was 105.9, 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 105.9, 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 105.9, 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 105.9, 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 105.9, 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 105.9, 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 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 10 Nov DLF was trading at 760.00. 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 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

On 6 Nov DLF was trading at 758.35. 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 3 Nov DLF was trading at 777.20. 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 31 Oct DLF was trading at 756.25. 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 30 Oct DLF was trading at 776.55. 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 27JAN2026 700 PE
Delta: -0.48 Vega: 0.84 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	694.90	20.4 ₹ 16,830	0.4 330.00	24.61	467 3,85,275	177 1,46,025	674 5,56,050
23 Dec	694.25	20.4 ₹ 16,830	-1.95 -1608.75	24.04	408 3,36,600	255 2,10,375	498 4,10,850
22 Dec	692.05	23 ₹ 18,975	0.6 495.00	25.34	126 1,03,950	62 51,150	241 1,98,825
19 Dec	691.20	20.95 ₹ 17,283.75	-8.8 -7260.00	23.44	102 84,150	29 23,925	181 1,49,325
18 Dec	679.05	31.15 ₹ 25,698.75	2.75 2268.75	24.36	46 37,950	35 28,875	152 1,25,400
17 Dec	683.10	28.4 ₹ 23,430	5.5 4537.50	24.68	9 7,425	5 4,125	116 95,700
16 Dec	691.95	22.9 ₹ 18,892.5	3.5 2887.50	23.92	1 825	0 0	110 90,750
15 Dec	697.90	19.4 ₹ 16,005	-0.6 -495.00	23.51	8 6,600	4 3,300	109 89,925
12 Dec	699.40	19.8 ₹ 16,335	-2.25 -1856.25	23.55	54 44,550	9 7,425	106 87,450
11 Dec	693.65	22.1 ₹ 18,232.5	-5.9 -4867.50	23.29	9 7,425	2 1,650	97 80,025
10 Dec	684.80	28 ₹ 23,100	2.6 2145.00	25.09	5 4,125	2 1,650	94 77,550
9 Dec	690.05	25.4 ₹ 20,955	-2.65 -2186.25	24.80	19 15,675	9 7,425	92 75,900
8 Dec	687.45	28.05 ₹ 23,141.25	13.55 11178.75	25.35	49 40,425	26 21,450	82 67,650
5 Dec	719.75	14.5 ₹ 11,962.5	-3.5 -2887.50	25.25	26 21,450	2 1,650	55 45,375
4 Dec	709.35	18 ₹ 14,850	-2 -1650.00	25.44	7 5,775	-3 -2,475	52 42,900
3 Dec	708.00	20 ₹ 16,500	3.15 2598.75	26.15	2 1,650	1 825	56 46,200
2 Dec	712.20	16.85 ₹ 13,901.25	-1.65 -1361.25	25.35	8 6,600	5 4,125	55 45,375
1 Dec	712.50	18.5 ₹ 15,262.5	4.35 3588.75	25.80	31 25,575	11 9,075	49 40,425
28 Nov	723.60	14.1 ₹ 11,632.5	-0.2 -165.00	25.01	16 13,200	-1 -825	37 30,525
27 Nov	725.40	14.3 ₹ 11,797.5	0.75 618.75	25.29	16 13,200	11 9,075	39 32,175
26 Nov	730.75	13.55 ₹ 11,178.75	-2.65 -2186.25	25.94	12 9,900	9 7,425	27 22,275
25 Nov	721.30	16.2 ₹ 13,365	-0.35 -288.75	25.57	11 9,075	4 3,300	17 14,025
17 Nov	768.50	21.3 ₹ 17,572.5	0 0.00	-	0 0	0 0	0 0
13 Nov	764.80	21.3 ₹ 17,572.5	0 0.00	-	0 0	0 0	0 0
10 Nov	760.00	21.3 ₹ 17,572.5	0 0.00	-	0 0	0 0	0 0
7 Nov	759.45	21.3 ₹ 17,572.5	0 0.00	5.92	0 0	0 0	0 0
6 Nov	758.35	21.3 ₹ 17,572.5	0 0.00	5.93	0 0	0 0	0 0
3 Nov	777.20	21.3 ₹ 17,572.5	0 0.00	-	0 0	0 0	0 0
31 Oct	756.25	21.3 ₹ 17,572.5	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	21.3 ₹ 17,572.5	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 700 expiring on 27JAN2026

Delta for 700 PE is -0.48

Historical price for 700 PE is as follows

On 24 Dec DLF was trading at 694.90. The strike last trading price was 20.4, which was 0.4 higher than the previous day. The implied volatity was 24.61, the open interest changed by 177 which increased total open position to 674

On 23 Dec DLF was trading at 694.25. The strike last trading price was 20.4, which was -1.95 lower than the previous day. The implied volatity was 24.04, the open interest changed by 255 which increased total open position to 498

On 22 Dec DLF was trading at 692.05. The strike last trading price was 23, which was 0.6 higher than the previous day. The implied volatity was 25.34, the open interest changed by 62 which increased total open position to 241

On 19 Dec DLF was trading at 691.20. The strike last trading price was 20.95, which was -8.8 lower than the previous day. The implied volatity was 23.44, the open interest changed by 29 which increased total open position to 181

On 18 Dec DLF was trading at 679.05. The strike last trading price was 31.15, which was 2.75 higher than the previous day. The implied volatity was 24.36, the open interest changed by 35 which increased total open position to 152

On 17 Dec DLF was trading at 683.10. The strike last trading price was 28.4, which was 5.5 higher than the previous day. The implied volatity was 24.68, the open interest changed by 5 which increased total open position to 116

On 16 Dec DLF was trading at 691.95. The strike last trading price was 22.9, which was 3.5 higher than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 110

On 15 Dec DLF was trading at 697.90. The strike last trading price was 19.4, which was -0.6 lower than the previous day. The implied volatity was 23.51, the open interest changed by 4 which increased total open position to 109

On 12 Dec DLF was trading at 699.40. The strike last trading price was 19.8, which was -2.25 lower than the previous day. The implied volatity was 23.55, the open interest changed by 9 which increased total open position to 106

On 11 Dec DLF was trading at 693.65. The strike last trading price was 22.1, which was -5.9 lower than the previous day. The implied volatity was 23.29, the open interest changed by 2 which increased total open position to 97

On 10 Dec DLF was trading at 684.80. The strike last trading price was 28, which was 2.6 higher than the previous day. The implied volatity was 25.09, the open interest changed by 2 which increased total open position to 94

On 9 Dec DLF was trading at 690.05. The strike last trading price was 25.4, which was -2.65 lower than the previous day. The implied volatity was 24.80, the open interest changed by 9 which increased total open position to 92

On 8 Dec DLF was trading at 687.45. The strike last trading price was 28.05, which was 13.55 higher than the previous day. The implied volatity was 25.35, the open interest changed by 26 which increased total open position to 82

On 5 Dec DLF was trading at 719.75. The strike last trading price was 14.5, which was -3.5 lower than the previous day. The implied volatity was 25.25, the open interest changed by 2 which increased total open position to 55

On 4 Dec DLF was trading at 709.35. The strike last trading price was 18, which was -2 lower than the previous day. The implied volatity was 25.44, the open interest changed by -3 which decreased total open position to 52

On 3 Dec DLF was trading at 708.00. The strike last trading price was 20, which was 3.15 higher than the previous day. The implied volatity was 26.15, the open interest changed by 1 which increased total open position to 56

On 2 Dec DLF was trading at 712.20. The strike last trading price was 16.85, which was -1.65 lower than the previous day. The implied volatity was 25.35, the open interest changed by 5 which increased total open position to 55

On 1 Dec DLF was trading at 712.50. The strike last trading price was 18.5, which was 4.35 higher than the previous day. The implied volatity was 25.80, the open interest changed by 11 which increased total open position to 49

On 28 Nov DLF was trading at 723.60. The strike last trading price was 14.1, which was -0.2 lower than the previous day. The implied volatity was 25.01, the open interest changed by -1 which decreased total open position to 37

On 27 Nov DLF was trading at 725.40. The strike last trading price was 14.3, which was 0.75 higher than the previous day. The implied volatity was 25.29, the open interest changed by 11 which increased total open position to 39

On 26 Nov DLF was trading at 730.75. The strike last trading price was 13.55, which was -2.65 lower than the previous day. The implied volatity was 25.94, the open interest changed by 9 which increased total open position to 27

On 25 Nov DLF was trading at 721.30. The strike last trading price was 16.2, which was -0.35 lower than the previous day. The implied volatity was 25.57, the open interest changed by 4 which increased total open position to 17

On 17 Nov DLF was trading at 768.50. The strike last trading price was 21.3, 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 21.3, 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 Nov DLF was trading at 760.00. The strike last trading price was 21.3, 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 21.3, which was 0 lower than the previous day. The implied volatity was 5.92, 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 21.3, which was 0 lower than the previous day. The implied volatity was 5.93, 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 21.3, 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 21.3, 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 30 Oct DLF was trading at 776.55. The strike last trading price was 21.3, 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

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