DLF

Dlf Limited

670.9 -21.50 (-3.11%)

L: 666.6 H: 693.75

Back to Option Chain

Historical option data for DLF
09 Jan 2026 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 710 CE
Delta: 0.22 Vega: 0.44 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	670.90	5.3 ₹ 4,372.5	-5.05 -4166.25	28.95	4,686 38,65,950	58 47,850	1,879 15,50,175
8 Jan	692.40	9.65 ₹ 7,961.25	-5.9 -4867.50	25.18	5,203 42,92,475	246 2,02,950	1,833 15,12,225
7 Jan	703.25	15.2 ₹ 12,540	-1.55 -1278.75	25.30	3,062 25,26,150	-34 -28,050	1,599 13,19,175
6 Jan	706.30	16.5 ₹ 13,612.5	-4.2 -3465.00	24.75	4,420 36,46,500	45 37,125	1,639 13,52,175
5 Jan	711.35	21.3 ₹ 17,572.5	6.5 5362.50	25.92	11,189 92,30,925	-462 -3,81,150	1,595 13,15,875
2 Jan	698.20	14.75 ₹ 12,168.75	3.95 3258.75	24.53	10,205 84,19,125	1,446 11,92,950	2,057 16,97,025
1 Jan	691.40	10.8 ₹ 8,910	1.05 866.25	22.35	1,143 9,42,975	64 52,800	611 5,04,075
31 Dec	687.40	9.95 ₹ 8,208.75	1.7 1402.50	22.04	1,102 9,09,150	145 1,19,625	549 4,52,925
30 Dec	680.65	8.45 ₹ 6,971.25	-3.25 -2681.25	22.81	909 7,49,925	94 77,550	404 3,33,300
29 Dec	688.75	11.6 ₹ 9,570	-2.95 -2433.75	24.30	146 1,20,450	55 45,375	313 2,58,225
26 Dec	695.00	14.45 ₹ 11,921.25	-1.35 -1113.75	22.37	190 1,56,750	48 39,600	256 2,11,200
24 Dec	694.90	16 ₹ 13,200	0.5 412.50	23.78	300 2,47,500	94 77,550	207 1,70,775
23 Dec	694.25	15.4 ₹ 12,705	0.4 330.00	22.95	68 56,100	27 22,275	113 93,225
22 Dec	692.05	14.9 ₹ 12,292.5	-0.4 -330.00	23.26	65 53,625	41 33,825	86 70,950
19 Dec	691.20	16 ₹ 13,200	3.95 3258.75	22.40	55 45,375	20 16,500	45 37,125
18 Dec	679.05	10.8 ₹ 8,910	-4.15 -3423.75	23.54	22 18,150	11 9,075	23 18,975
17 Dec	683.10	14.95 ₹ 12,333.75	-1.9 -1567.50	25.78	7 5,775	0 0	12 9,900
16 Dec	691.95	16.85 ₹ 13,901.25	-4.15 -3423.75	23.22	2 1,650	0 0	11 9,075
15 Dec	697.90	21 ₹ 17,325	-1.15 -948.75	23.79	1 825	0 0	10 8,250

12 Dec	699.40	22 ₹ 18,150	-30.15 -24873.75	23.60	10 8,250	0 0	0 0
11 Dec	693.65	52.15 ₹ 43,023.75	0 0.00	1.10	0 0	0 0	0 0
10 Dec	684.80	52.15 ₹ 43,023.75	0 0.00	1.96	0 0	0 0	0 0
9 Dec	690.05	52.15 ₹ 43,023.75	0 0.00	1.33	0 0	0 0	0 0
8 Dec	687.45	52.15 ₹ 43,023.75	0 0.00	1.67	0 0	0 0	0 0
5 Dec	719.75	52.15 ₹ 43,023.75	0 0.00	-	0 0	0 0	0 0
4 Dec	709.35	52.15 ₹ 43,023.75	0 0.00	-	0 0	0 0	0 0
3 Dec	708.00	52.15 ₹ 43,023.75	0 0.00	-	0 0	0 0	0 0
2 Dec	712.20	52.15 ₹ 43,023.75	0 0.00	-	0 0	0 0	0 0
1 Dec	712.50	52.15 ₹ 43,023.75	0 0.00	-	0 0	0 0	0 0
28 Nov	723.60	52.15 ₹ 43,023.75	0 0.00	-	0 0	0 0	0 0
27 Nov	725.40	52.15 ₹ 43,023.75	0 0.00	-	0 0	0 0	0 0
26 Nov	730.75	52.15 ₹ 43,023.75	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 710 expiring on 27JAN2026

Delta for 710 CE is 0.22

Historical price for 710 CE is as follows

On 9 Jan DLF was trading at 670.90. The strike last trading price was 5.3, which was -5.05 lower than the previous day. The implied volatity was 28.95, the open interest changed by 58 which increased total open position to 1879

On 8 Jan DLF was trading at 692.40. The strike last trading price was 9.65, which was -5.9 lower than the previous day. The implied volatity was 25.18, the open interest changed by 246 which increased total open position to 1833

On 7 Jan DLF was trading at 703.25. The strike last trading price was 15.2, which was -1.55 lower than the previous day. The implied volatity was 25.30, the open interest changed by -34 which decreased total open position to 1599

On 6 Jan DLF was trading at 706.30. The strike last trading price was 16.5, which was -4.2 lower than the previous day. The implied volatity was 24.75, the open interest changed by 45 which increased total open position to 1639

On 5 Jan DLF was trading at 711.35. The strike last trading price was 21.3, which was 6.5 higher than the previous day. The implied volatity was 25.92, the open interest changed by -462 which decreased total open position to 1595

On 2 Jan DLF was trading at 698.20. The strike last trading price was 14.75, which was 3.95 higher than the previous day. The implied volatity was 24.53, the open interest changed by 1446 which increased total open position to 2057

On 1 Jan DLF was trading at 691.40. The strike last trading price was 10.8, which was 1.05 higher than the previous day. The implied volatity was 22.35, the open interest changed by 64 which increased total open position to 611

On 31 Dec DLF was trading at 687.40. The strike last trading price was 9.95, which was 1.7 higher than the previous day. The implied volatity was 22.04, the open interest changed by 145 which increased total open position to 549

On 30 Dec DLF was trading at 680.65. The strike last trading price was 8.45, which was -3.25 lower than the previous day. The implied volatity was 22.81, the open interest changed by 94 which increased total open position to 404

On 29 Dec DLF was trading at 688.75. The strike last trading price was 11.6, which was -2.95 lower than the previous day. The implied volatity was 24.30, the open interest changed by 55 which increased total open position to 313

On 26 Dec DLF was trading at 695.00. The strike last trading price was 14.45, which was -1.35 lower than the previous day. The implied volatity was 22.37, the open interest changed by 48 which increased total open position to 256

On 24 Dec DLF was trading at 694.90. The strike last trading price was 16, which was 0.5 higher than the previous day. The implied volatity was 23.78, the open interest changed by 94 which increased total open position to 207

On 23 Dec DLF was trading at 694.25. The strike last trading price was 15.4, which was 0.4 higher than the previous day. The implied volatity was 22.95, the open interest changed by 27 which increased total open position to 113

On 22 Dec DLF was trading at 692.05. The strike last trading price was 14.9, which was -0.4 lower than the previous day. The implied volatity was 23.26, the open interest changed by 41 which increased total open position to 86

On 19 Dec DLF was trading at 691.20. The strike last trading price was 16, which was 3.95 higher than the previous day. The implied volatity was 22.40, the open interest changed by 20 which increased total open position to 45

On 18 Dec DLF was trading at 679.05. The strike last trading price was 10.8, which was -4.15 lower than the previous day. The implied volatity was 23.54, the open interest changed by 11 which increased total open position to 23

On 17 Dec DLF was trading at 683.10. The strike last trading price was 14.95, which was -1.9 lower than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 12

On 16 Dec DLF was trading at 691.95. The strike last trading price was 16.85, which was -4.15 lower than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 11

On 15 Dec DLF was trading at 697.90. The strike last trading price was 21, which was -1.15 lower than the previous day. The implied volatity was 23.79, the open interest changed by 0 which decreased total open position to 10

On 12 Dec DLF was trading at 699.40. The strike last trading price was 22, which was -30.15 lower than the previous day. The implied volatity was 23.60, 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 52.15, which was 0 lower than the previous day. The implied volatity was 1.10, 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 52.15, which was 0 lower than the previous day. The implied volatity was 1.96, 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 52.15, which was 0 lower than the previous day. The implied volatity was 1.33, 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 52.15, which was 0 lower than the previous day. The implied volatity was 1.67, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 710 PE
Delta: -0.74 Vega: 0.48 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	670.90	42.9 ₹ 35,392.5	16.5 13612.50	33.48	176 1,45,200	-12 -9,900	888 7,32,600
8 Jan	692.40	27.35 ₹ 22,563.75	8.55 7053.75	29.83	1,115 9,19,875	-48 -39,600	904 7,45,800
7 Jan	703.25	18.55 ₹ 15,303.75	0.2 165.00	25.88	392 3,23,400	-64 -52,800	954 7,87,050
6 Jan	706.30	18.25 ₹ 15,056.25	3 2475.00	26.71	1,367 11,27,775	290 2,39,250	1,019 8,40,675
5 Jan	711.35	14.75 ₹ 12,168.75	-6.9 -5692.50	25.51	1,535 12,66,375	228 1,88,100	728 6,00,600
2 Jan	698.20	21.5 ₹ 17,737.5	-3.5 -2887.50	24.69	995 8,20,875	280 2,31,000	503 4,14,975
1 Jan	691.40	25.2 ₹ 20,790	-2.1 -1732.50	23.89	76 62,700	13 10,725	221 1,82,325
31 Dec	687.40	27.15 ₹ 22,398.75	-6.9 -5692.50	24.06	64 52,800	7 5,775	209 1,72,425
30 Dec	680.65	33.05 ₹ 27,266.25	4.25 3506.25	25.78	101 83,325	77 63,525	203 1,67,475
29 Dec	688.75	29.45 ₹ 24,296.25	4.7 3877.50	25.07	38 31,350	19 15,675	126 1,03,950
26 Dec	695.00	25.3 ₹ 20,872.5	-0.05 -41.25	25.01	30 24,750	19 15,675	107 88,275
24 Dec	694.90	25.45 ₹ 20,996.25	1.3 1072.50	24.18	74 61,050	54 44,550	87 71,775
23 Dec	694.25	24.15 ₹ 19,923.75	-3.65 -3011.25	22.04	38 31,350	27 22,275	32 26,400
22 Dec	692.05	27.8 ₹ 22,935	-5.6 -4620.00	24.40	5 4,125	4 3,300	4 3,300
19 Dec	691.20	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
18 Dec	679.05	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
17 Dec	683.10	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
16 Dec	691.95	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
15 Dec	697.90	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
12 Dec	699.40	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
11 Dec	693.65	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
10 Dec	684.80	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
9 Dec	690.05	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
8 Dec	687.45	33.4 ₹ 27,555	0 0.00	-	0 0	0 0	0 0
5 Dec	719.75	33.4 ₹ 27,555	0 0.00	2.32	0 0	0 0	0 0
4 Dec	709.35	33.4 ₹ 27,555	0 0.00	1.14	0 0	0 0	0 0
3 Dec	708.00	33.4 ₹ 27,555	0 0.00	0.93	0 0	0 0	0 0
2 Dec	712.20	33.4 ₹ 27,555	0 0.00	1.66	0 0	0 0	0 0
1 Dec	712.50	33.4 ₹ 27,555	0 0.00	1.48	0 0	0 0	0 0
28 Nov	723.60	33.4 ₹ 27,555	0 0.00	2.57	0 0	0 0	0 0
27 Nov	725.40	33.4 ₹ 27,555	0 0.00	2.64	0 0	0 0	0 0
26 Nov	730.75	33.4 ₹ 27,555	0 0.00	3.08	0 0	0 0	0 0

For Dlf Limited - strike price 710 expiring on 27JAN2026

Delta for 710 PE is -0.74

Historical price for 710 PE is as follows

On 9 Jan DLF was trading at 670.90. The strike last trading price was 42.9, which was 16.5 higher than the previous day. The implied volatity was 33.48, the open interest changed by -12 which decreased total open position to 888

On 8 Jan DLF was trading at 692.40. The strike last trading price was 27.35, which was 8.55 higher than the previous day. The implied volatity was 29.83, the open interest changed by -48 which decreased total open position to 904

On 7 Jan DLF was trading at 703.25. The strike last trading price was 18.55, which was 0.2 higher than the previous day. The implied volatity was 25.88, the open interest changed by -64 which decreased total open position to 954

On 6 Jan DLF was trading at 706.30. The strike last trading price was 18.25, which was 3 higher than the previous day. The implied volatity was 26.71, the open interest changed by 290 which increased total open position to 1019

On 5 Jan DLF was trading at 711.35. The strike last trading price was 14.75, which was -6.9 lower than the previous day. The implied volatity was 25.51, the open interest changed by 228 which increased total open position to 728

On 2 Jan DLF was trading at 698.20. The strike last trading price was 21.5, which was -3.5 lower than the previous day. The implied volatity was 24.69, the open interest changed by 280 which increased total open position to 503

On 1 Jan DLF was trading at 691.40. The strike last trading price was 25.2, which was -2.1 lower than the previous day. The implied volatity was 23.89, the open interest changed by 13 which increased total open position to 221

On 31 Dec DLF was trading at 687.40. The strike last trading price was 27.15, which was -6.9 lower than the previous day. The implied volatity was 24.06, the open interest changed by 7 which increased total open position to 209

On 30 Dec DLF was trading at 680.65. The strike last trading price was 33.05, which was 4.25 higher than the previous day. The implied volatity was 25.78, the open interest changed by 77 which increased total open position to 203

On 29 Dec DLF was trading at 688.75. The strike last trading price was 29.45, which was 4.7 higher than the previous day. The implied volatity was 25.07, the open interest changed by 19 which increased total open position to 126

On 26 Dec DLF was trading at 695.00. The strike last trading price was 25.3, which was -0.05 lower than the previous day. The implied volatity was 25.01, the open interest changed by 19 which increased total open position to 107

On 24 Dec DLF was trading at 694.90. The strike last trading price was 25.45, which was 1.3 higher than the previous day. The implied volatity was 24.18, the open interest changed by 54 which increased total open position to 87

On 23 Dec DLF was trading at 694.25. The strike last trading price was 24.15, which was -3.65 lower than the previous day. The implied volatity was 22.04, the open interest changed by 27 which increased total open position to 32

On 22 Dec DLF was trading at 692.05. The strike last trading price was 27.8, which was -5.6 lower than the previous day. The implied volatity was 24.40, the open interest changed by 4 which increased total open position to 4

On 19 Dec DLF was trading at 691.20. The strike last trading price was 33.4, 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 Dec DLF was trading at 679.05. The strike last trading price was 33.4, 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 Dec DLF was trading at 683.10. The strike last trading price was 33.4, 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 16 Dec DLF was trading at 691.95. The strike last trading price was 33.4, 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 33.4, 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 33.4, 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 33.4, 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 33.4, 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 33.4, 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 33.4, 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 33.4, which was 0 lower than the previous day. The implied volatity was 2.32, 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 33.4, which was 0 lower than the previous day. The implied volatity was 1.14, 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 33.4, which was 0 lower than the previous day. The implied volatity was 0.93, 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 33.4, which was 0 lower than the previous day. The implied volatity was 1.66, 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 33.4, which was 0 lower than the previous day. The implied volatity was 1.48, 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 33.4, which was 0 lower than the previous day. The implied volatity was 2.57, 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 33.4, which was 0 lower than the previous day. The implied volatity was 2.64, 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 33.4, which was 0 lower than the previous day. The implied volatity was 3.08, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD