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 710 CE
Delta: 0.35 Vega: 0.61 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	8.9 ₹ 7,342.5	0.15 123.75	23.40	3,825 31,55,625	38 31,350	1,208 9,96,600
8 Dec	687.45	8.3 ₹ 6,847.5	-14.6 -12045.00	23.92	3,900 32,17,500	588 4,85,100	1,176 9,70,200
5 Dec	719.75	22.7 ₹ 18,727.5	3.6 2970.00	18.48	2,309 19,04,925	-195 -1,60,875	590 4,86,750
4 Dec	709.35	19 ₹ 15,675	1.15 948.75	20.96	1,775 14,64,375	77 63,525	786 6,48,450
3 Dec	708.00	17.95 ₹ 14,808.75	-3.85 -3176.25	21.25	1,623 13,38,975	287 2,36,775	708 5,84,100
2 Dec	712.20	22.55 ₹ 18,603.75	0.65 536.25	21.50	844 6,96,300	67 55,275	414 3,41,550
1 Dec	712.50	21.7 ₹ 17,902.5	-7.55 -6228.75	22.14	785 6,47,625	151 1,24,575	345 2,84,625
28 Nov	723.60	29.35 ₹ 24,213.75	-1.55 -1278.75	20.11	94 77,550	17 14,025	194 1,60,050
27 Nov	725.40	30.85 ₹ 25,451.25	-3.9 -3217.50	20.87	119 98,175	69 56,925	176 1,45,200
26 Nov	730.75	34 ₹ 28,050	4.5 3712.50	19.19	53 43,725	6 4,950	106 87,450
25 Nov	721.30	29.25 ₹ 24,131.25	0.7 577.50	21.67	146 1,20,450	56 46,200	100 82,500
24 Nov	717.70	28.25 ₹ 23,306.25	-6.7 -5527.50	22.18	38 31,350	32 26,400	41 33,825
21 Nov	725.35	34.05 ₹ 28,091.25	-55.25 -45581.25	24.25	20 16,500	10 8,250	10 8,250
20 Nov	741.10	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
19 Nov	743.65	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
18 Nov	750.35	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
17 Nov	768.50	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
14 Nov	764.85	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
13 Nov	764.80	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
12 Nov	761.20	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
11 Nov	765.25	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
10 Nov	760.00	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0

7 Nov	759.45	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
6 Nov	758.35	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
4 Nov	774.60	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
3 Nov	777.20	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
31 Oct	756.25	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 710 expiring on 30DEC2025

Delta for 710 CE is 0.35

Historical price for 710 CE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 8.9, which was 0.15 higher than the previous day. The implied volatity was 23.40, the open interest changed by 38 which increased total open position to 1208

On 8 Dec DLF was trading at 687.45. The strike last trading price was 8.3, which was -14.6 lower than the previous day. The implied volatity was 23.92, the open interest changed by 588 which increased total open position to 1176

On 5 Dec DLF was trading at 719.75. The strike last trading price was 22.7, which was 3.6 higher than the previous day. The implied volatity was 18.48, the open interest changed by -195 which decreased total open position to 590

On 4 Dec DLF was trading at 709.35. The strike last trading price was 19, which was 1.15 higher than the previous day. The implied volatity was 20.96, the open interest changed by 77 which increased total open position to 786

On 3 Dec DLF was trading at 708.00. The strike last trading price was 17.95, which was -3.85 lower than the previous day. The implied volatity was 21.25, the open interest changed by 287 which increased total open position to 708

On 2 Dec DLF was trading at 712.20. The strike last trading price was 22.55, which was 0.65 higher than the previous day. The implied volatity was 21.50, the open interest changed by 67 which increased total open position to 414

On 1 Dec DLF was trading at 712.50. The strike last trading price was 21.7, which was -7.55 lower than the previous day. The implied volatity was 22.14, the open interest changed by 151 which increased total open position to 345

On 28 Nov DLF was trading at 723.60. The strike last trading price was 29.35, which was -1.55 lower than the previous day. The implied volatity was 20.11, the open interest changed by 17 which increased total open position to 194

On 27 Nov DLF was trading at 725.40. The strike last trading price was 30.85, which was -3.9 lower than the previous day. The implied volatity was 20.87, the open interest changed by 69 which increased total open position to 176

On 26 Nov DLF was trading at 730.75. The strike last trading price was 34, which was 4.5 higher than the previous day. The implied volatity was 19.19, the open interest changed by 6 which increased total open position to 106

On 25 Nov DLF was trading at 721.30. The strike last trading price was 29.25, which was 0.7 higher than the previous day. The implied volatity was 21.67, the open interest changed by 56 which increased total open position to 100

On 24 Nov DLF was trading at 717.70. The strike last trading price was 28.25, which was -6.7 lower than the previous day. The implied volatity was 22.18, the open interest changed by 32 which increased total open position to 41

On 21 Nov DLF was trading at 725.35. The strike last trading price was 34.05, which was -55.25 lower than the previous day. The implied volatity was 24.25, the open interest changed by 10 which increased total open position to 10

On 20 Nov DLF was trading at 741.10. The strike last trading price was 89.3, 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 19 Nov DLF was trading at 743.65. The strike last trading price was 89.3, 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 18 Nov DLF was trading at 750.35. The strike last trading price was 89.3, 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 17 Nov DLF was trading at 768.50. The strike last trading price was 89.3, 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 14 Nov DLF was trading at 764.85. The strike last trading price was 89.3, 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 89.3, 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 12 Nov DLF was trading at 761.20. The strike last trading price was 89.3, 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 11 Nov DLF was trading at 765.25. The strike last trading price was 89.3, 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 89.3, 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 89.3, 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 6 Nov DLF was trading at 758.35. The strike last trading price was 89.3, 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 4 Nov DLF was trading at 774.60. The strike last trading price was 89.3, 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 3 Nov DLF was trading at 777.20. The strike last trading price was 89.3, 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 89.3, 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 89.3, 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 29 Oct DLF was trading at 778.70. The strike last trading price was 89.3, 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

DLF 30DEC2025 710 PE
Delta: -0.64 Vega: 0.62 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	25.45 ₹ 20,996.25	-3 -2475.00	24.25	182 1,50,150	-22 -18,150	704 5,80,800
8 Dec	687.45	29.5 ₹ 24,337.5	19.2 15840.00	26.74	1,862 15,36,150	-53 -43,725	726 5,98,950
5 Dec	719.75	9.85 ₹ 8,126.25	-4.9 -4042.50	21.98	1,180 9,73,500	-88 -72,600	785 6,47,625
4 Dec	709.35	14.65 ₹ 12,086.25	-1.65 -1361.25	23.22	790 6,51,750	96 79,200	873 7,20,225
3 Dec	708.00	16.05 ₹ 13,241.25	2.15 1773.75	22.99	1,344 11,08,800	76 62,700	784 6,46,800
2 Dec	712.20	13.85 ₹ 11,426.25	-0.85 -701.25	23.69	717 5,91,525	-27 -22,275	702 5,79,150
1 Dec	712.50	14.45 ₹ 11,921.25	4.55 3753.75	22.61	1,306 10,77,450	274 2,26,050	731 6,03,075
28 Nov	723.60	9.85 ₹ 8,126.25	-0.15 -123.75	21.83	200 1,65,000	18 14,850	457 3,77,025
27 Nov	725.40	9.9 ₹ 8,167.5	1.15 948.75	21.97	194 1,60,050	20 16,500	437 3,60,525
26 Nov	730.75	8.7 ₹ 7,177.5	-3.25 -2681.25	22.27	346 2,85,450	59 48,675	422 3,48,150
25 Nov	721.30	12 ₹ 9,900	-2.65 -2186.25	22.31	600 4,95,000	229 1,88,925	364 3,00,300
24 Nov	717.70	14.5 ₹ 11,962.5	0.8 660.00	23.85	130 1,07,250	20 16,500	135 1,11,375
21 Nov	725.35	14.25 ₹ 11,756.25	4.15 3423.75	24.70	126 1,03,950	25 20,625	115 94,875
20 Nov	741.10	10.15 ₹ 8,373.75	1.15 948.75	26.41	23 18,975	8 6,600	88 72,600
19 Nov	743.65	9 ₹ 7,425	0.9 742.50	25.16	46 37,950	28 23,100	80 66,000
18 Nov	750.35	8.5 ₹ 7,012.5	3.75 3093.75	25.88	16 13,200	5 4,125	52 42,900
17 Nov	768.50	4.75 ₹ 3,918.75	-1.25 -1031.25	25.25	2 1,650	-1 -825	48 39,600
14 Nov	764.85	6 ₹ 4,950	-0.35 -288.75	25.61	1 825	0 0	48 39,600
13 Nov	764.80	6.3 ₹ 5,197.5	0.2 165.00	26.11	5 4,125	2 1,650	49 40,425
12 Nov	761.20	6.1 ₹ 5,032.5	-1.4 -1155.00	24.63	25 20,625	2 1,650	48 39,600
11 Nov	765.25	7.5 ₹ 6,187.5	-2 -1650.00	27.32	22 18,150	-5 -4,125	35 28,875
10 Nov	760.00	9.5 ₹ 7,837.5	2.95 2433.75	-	0 0	-2 -1,650	0 0
7 Nov	759.45	9.5 ₹ 7,837.5	2.95 2433.75	27.28	2 1,650	0 0	42 34,650
6 Nov	758.35	6.55 ₹ 5,403.75	1.55 1278.75	23.47	1 825	0 0	41 33,825
4 Nov	774.60	5 ₹ 4,125	-5.05 -4166.25	-	0 0	4 3,300	0 0
3 Nov	777.20	5 ₹ 4,125	-5.05 -4166.25	25.15	4 3,300	3 2,475	40 33,000
31 Oct	756.25	9.9 ₹ 8,167.5	2.8 2310.00	-	26 21,450	19 15,675	37 30,525
30 Oct	776.55	7.1 ₹ 5,857.5	-10.7 -8827.50	27.48	22 18,150	18 14,850	18 14,850
29 Oct	778.70	17.8 ₹ 14,685	0 0.00	7.40	0 0	0 0	0 0

For Dlf Limited - strike price 710 expiring on 30DEC2025

Delta for 710 PE is -0.64

Historical price for 710 PE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 25.45, which was -3 lower than the previous day. The implied volatity was 24.25, the open interest changed by -22 which decreased total open position to 704

On 8 Dec DLF was trading at 687.45. The strike last trading price was 29.5, which was 19.2 higher than the previous day. The implied volatity was 26.74, the open interest changed by -53 which decreased total open position to 726

On 5 Dec DLF was trading at 719.75. The strike last trading price was 9.85, which was -4.9 lower than the previous day. The implied volatity was 21.98, the open interest changed by -88 which decreased total open position to 785

On 4 Dec DLF was trading at 709.35. The strike last trading price was 14.65, which was -1.65 lower than the previous day. The implied volatity was 23.22, the open interest changed by 96 which increased total open position to 873

On 3 Dec DLF was trading at 708.00. The strike last trading price was 16.05, which was 2.15 higher than the previous day. The implied volatity was 22.99, the open interest changed by 76 which increased total open position to 784

On 2 Dec DLF was trading at 712.20. The strike last trading price was 13.85, which was -0.85 lower than the previous day. The implied volatity was 23.69, the open interest changed by -27 which decreased total open position to 702

On 1 Dec DLF was trading at 712.50. The strike last trading price was 14.45, which was 4.55 higher than the previous day. The implied volatity was 22.61, the open interest changed by 274 which increased total open position to 731

On 28 Nov DLF was trading at 723.60. The strike last trading price was 9.85, which was -0.15 lower than the previous day. The implied volatity was 21.83, the open interest changed by 18 which increased total open position to 457

On 27 Nov DLF was trading at 725.40. The strike last trading price was 9.9, which was 1.15 higher than the previous day. The implied volatity was 21.97, the open interest changed by 20 which increased total open position to 437

On 26 Nov DLF was trading at 730.75. The strike last trading price was 8.7, which was -3.25 lower than the previous day. The implied volatity was 22.27, the open interest changed by 59 which increased total open position to 422

On 25 Nov DLF was trading at 721.30. The strike last trading price was 12, which was -2.65 lower than the previous day. The implied volatity was 22.31, the open interest changed by 229 which increased total open position to 364

On 24 Nov DLF was trading at 717.70. The strike last trading price was 14.5, which was 0.8 higher than the previous day. The implied volatity was 23.85, the open interest changed by 20 which increased total open position to 135

On 21 Nov DLF was trading at 725.35. The strike last trading price was 14.25, which was 4.15 higher than the previous day. The implied volatity was 24.70, the open interest changed by 25 which increased total open position to 115

On 20 Nov DLF was trading at 741.10. The strike last trading price was 10.15, which was 1.15 higher than the previous day. The implied volatity was 26.41, the open interest changed by 8 which increased total open position to 88

On 19 Nov DLF was trading at 743.65. The strike last trading price was 9, which was 0.9 higher than the previous day. The implied volatity was 25.16, the open interest changed by 28 which increased total open position to 80

On 18 Nov DLF was trading at 750.35. The strike last trading price was 8.5, which was 3.75 higher than the previous day. The implied volatity was 25.88, the open interest changed by 5 which increased total open position to 52

On 17 Nov DLF was trading at 768.50. The strike last trading price was 4.75, which was -1.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by -1 which decreased total open position to 48

On 14 Nov DLF was trading at 764.85. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 48

On 13 Nov DLF was trading at 764.80. The strike last trading price was 6.3, which was 0.2 higher than the previous day. The implied volatity was 26.11, the open interest changed by 2 which increased total open position to 49

On 12 Nov DLF was trading at 761.20. The strike last trading price was 6.1, which was -1.4 lower than the previous day. The implied volatity was 24.63, the open interest changed by 2 which increased total open position to 48

On 11 Nov DLF was trading at 765.25. The strike last trading price was 7.5, which was -2 lower than the previous day. The implied volatity was 27.32, the open interest changed by -5 which decreased total open position to 35

On 10 Nov DLF was trading at 760.00. The strike last trading price was 9.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 7 Nov DLF was trading at 759.45. The strike last trading price was 9.5, which was 2.95 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 42

On 6 Nov DLF was trading at 758.35. The strike last trading price was 6.55, which was 1.55 higher than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 41

On 4 Nov DLF was trading at 774.60. The strike last trading price was 5, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Nov DLF was trading at 777.20. The strike last trading price was 5, which was -5.05 lower than the previous day. The implied volatity was 25.15, the open interest changed by 3 which increased total open position to 40

On 31 Oct DLF was trading at 756.25. The strike last trading price was 9.9, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 37

On 30 Oct DLF was trading at 776.55. The strike last trading price was 7.1, which was -10.7 lower than the previous day. The implied volatity was 27.48, the open interest changed by 18 which increased total open position to 18

On 29 Oct DLF was trading at 778.70. The strike last trading price was 17.8, which was 0 lower than the previous day. The implied volatity was 7.40, 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