DLF

Dlf Limited

719.75 +10.40 (1.47%)

L: 707.15 H: 725.25

Back to Option Chain

Historical option data for DLF
05 Dec 2025 03:35 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 730 CE
Delta: 0.46 Vega: 0.75 Theta: -0.37 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	719.75	12.2 ₹ 10,065	1.8 1485.00	19.07	5,883 48,53,475	89 73,425	3,211 26,49,075
4 Dec	709.35	10.45 ₹ 8,621.25	0.6 495.00	21.52	2,161 17,82,825	144 1,18,800	3,130 25,82,250
3 Dec	708.00	9.8 ₹ 8,085	-3.3 -2722.50	21.65	2,109 17,39,925	292 2,40,900	2,987 24,64,275

2 Dec	712.20	13.2 ₹ 10,890	0.75 618.75	22.05	2,785 22,97,625	117 96,525	2,103 17,34,975
1 Dec	712.50	12.15 ₹ 10,023.75	-5.6 -4620.00	21.79	2,562 21,13,650	310 2,55,750	1,986 16,38,450
28 Nov	723.60	17.75 ₹ 14,643.75	-1.35 -1113.75	20.18	1,404 11,58,300	141 1,16,325	1,682 13,87,650
27 Nov	725.40	18.9 ₹ 15,592.5	-3.25 -2681.25	20.60	1,375 11,34,375	121 99,825	1,526 12,58,950
26 Nov	730.75	21.55 ₹ 17,778.75	3.65 3011.25	19.68	2,498 20,60,850	332 2,73,900	1,405 11,59,125
25 Nov	721.30	17.95 ₹ 14,808.75	0.35 288.75	21.25	1,923 15,86,475	447 3,68,775	1,073 8,85,225
24 Nov	717.70	17.5 ₹ 14,437.5	-5.4 -4455.00	21.86	1,101 9,08,325	390 3,21,750	611 5,04,075
21 Nov	725.35	22.3 ₹ 18,397.5	-11.05 -9116.25	23.46	432 3,56,400	193 1,59,225	219 1,80,675
20 Nov	741.10	33.4 ₹ 27,555	0 0.00	22.80	27 22,275	15 12,375	24 19,800
19 Nov	743.65	33.4 ₹ 27,555	-42.35 -34938.75	21.24	11 9,075	9 7,425	9 7,425
18 Nov	750.35	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
17 Nov	768.50	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
14 Nov	764.85	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
13 Nov	764.80	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
12 Nov	761.20	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
11 Nov	765.25	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
10 Nov	760.00	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
7 Nov	759.45	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
6 Nov	758.35	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
4 Nov	774.60	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
3 Nov	777.20	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
31 Oct	756.25	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	75.75 ₹ 62,493.75	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 730 expiring on 30DEC2025

Delta for 730 CE is 0.46

Historical price for 730 CE is as follows

On 5 Dec DLF was trading at 719.75. The strike last trading price was 12.2, which was 1.8 higher than the previous day. The implied volatity was 19.07, the open interest changed by 89 which increased total open position to 3211

On 4 Dec DLF was trading at 709.35. The strike last trading price was 10.45, which was 0.6 higher than the previous day. The implied volatity was 21.52, the open interest changed by 144 which increased total open position to 3130

On 3 Dec DLF was trading at 708.00. The strike last trading price was 9.8, which was -3.3 lower than the previous day. The implied volatity was 21.65, the open interest changed by 292 which increased total open position to 2987

On 2 Dec DLF was trading at 712.20. The strike last trading price was 13.2, which was 0.75 higher than the previous day. The implied volatity was 22.05, the open interest changed by 117 which increased total open position to 2103

On 1 Dec DLF was trading at 712.50. The strike last trading price was 12.15, which was -5.6 lower than the previous day. The implied volatity was 21.79, the open interest changed by 310 which increased total open position to 1986

On 28 Nov DLF was trading at 723.60. The strike last trading price was 17.75, which was -1.35 lower than the previous day. The implied volatity was 20.18, the open interest changed by 141 which increased total open position to 1682

On 27 Nov DLF was trading at 725.40. The strike last trading price was 18.9, which was -3.25 lower than the previous day. The implied volatity was 20.60, the open interest changed by 121 which increased total open position to 1526

On 26 Nov DLF was trading at 730.75. The strike last trading price was 21.55, which was 3.65 higher than the previous day. The implied volatity was 19.68, the open interest changed by 332 which increased total open position to 1405

On 25 Nov DLF was trading at 721.30. The strike last trading price was 17.95, which was 0.35 higher than the previous day. The implied volatity was 21.25, the open interest changed by 447 which increased total open position to 1073

On 24 Nov DLF was trading at 717.70. The strike last trading price was 17.5, which was -5.4 lower than the previous day. The implied volatity was 21.86, the open interest changed by 390 which increased total open position to 611

On 21 Nov DLF was trading at 725.35. The strike last trading price was 22.3, which was -11.05 lower than the previous day. The implied volatity was 23.46, the open interest changed by 193 which increased total open position to 219

On 20 Nov DLF was trading at 741.10. The strike last trading price was 33.4, which was 0 lower than the previous day. The implied volatity was 22.80, the open interest changed by 15 which increased total open position to 24

On 19 Nov DLF was trading at 743.65. The strike last trading price was 33.4, which was -42.35 lower than the previous day. The implied volatity was 21.24, the open interest changed by 9 which increased total open position to 9

On 18 Nov DLF was trading at 750.35. The strike last trading price was 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 75.75, 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 730 PE
Delta: -0.53 Vega: 0.75 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	719.75	19.2 ₹ 15,840	-6.8 -5610.00	22.26	536 4,42,200	-43 -35,475	1,309 10,79,925
4 Dec	709.35	25.75 ₹ 21,243.75	-2.35 -1938.75	23.56	129 1,06,425	-6 -4,950	1,354 11,17,050
3 Dec	708.00	28.05 ₹ 23,141.25	3.8 3135.00	23.90	240 1,98,000	13 10,725	1,359 11,21,175
2 Dec	712.20	24 ₹ 19,800	-1 -825.00	23.76	309 2,54,925	0 0	1,349 11,12,925
1 Dec	712.50	24.95 ₹ 20,583.75	6.7 5527.50	22.53	593 4,89,225	-19 -15,675	1,350 11,13,750
28 Nov	723.60	18.2 ₹ 15,015	0.2 165.00	21.85	446 3,67,950	67 55,275	1,369 11,29,425
27 Nov	725.40	18.25 ₹ 15,056.25	2.55 2103.75	22.12	684 5,64,300	-3 -2,475	1,302 10,74,150
26 Nov	730.75	15.7 ₹ 12,952.5	-5.2 -4290.00	21.82	1,219 10,05,675	277 2,28,525	1,306 10,77,450
25 Nov	721.30	21 ₹ 17,325	-2.75 -2268.75	22.39	832 6,86,400	421 3,47,325	1,029 8,48,925
24 Nov	717.70	23.8 ₹ 19,635	2.15 1773.75	23.71	814 6,71,550	293 2,41,725	610 5,03,250
21 Nov	725.35	22.7 ₹ 18,727.5	6.8 5610.00	24.32	552 4,55,400	171 1,41,075	314 2,59,050
20 Nov	741.10	15.4 ₹ 12,705	0.5 412.50	24.89	118 97,350	44 36,300	142 1,17,150
19 Nov	743.65	14.55 ₹ 12,003.75	1.15 948.75	24.33	124 1,02,300	46 37,950	98 80,850
18 Nov	750.35	14.6 ₹ 12,045	6.6 5445.00	26.14	32 26,400	14 11,550	47 38,775
17 Nov	768.50	8 ₹ 6,600	-2.5 -2062.50	24.39	9 7,425	4 3,300	33 27,225
14 Nov	764.85	9.85 ₹ 8,126.25	-0.65 -536.25	24.91	5 4,125	2 1,650	30 24,750
13 Nov	764.80	10.5 ₹ 8,662.5	-1 -825.00	26.05	17 14,025	4 3,300	27 22,275
12 Nov	761.20	11.5 ₹ 9,487.5	0.65 536.25	25.57	11 9,075	0 0	22 18,150
11 Nov	765.25	10.85 ₹ 8,951.25	0 0.00	-	0 0	0 0	0 0
10 Nov	760.00	10.85 ₹ 8,951.25	0 0.00	-	0 0	0 0	0 0
7 Nov	759.45	10.85 ₹ 8,951.25	0 0.00	-	0 0	0 0	0 0
6 Nov	758.35	10.85 ₹ 8,951.25	0 0.00	-	0 0	0 0	0 0
4 Nov	774.60	10.85 ₹ 8,951.25	0 0.00	-	0 0	1 825	0 0
3 Nov	777.20	10.85 ₹ 8,951.25	0 0.00	27.85	1 825	0 0	21 17,325
31 Oct	756.25	10.85 ₹ 8,951.25	-1.65 -1361.25	-	2 1,650	1 825	20 16,500
30 Oct	776.55	12.5 ₹ 10,312.5	-11.55 -9528.75	28.82	24 19,800	19 15,675	19 15,675
29 Oct	778.70	24.05 ₹ 19,841.25	0 0.00	5.73	0 0	0 0	0 0

For Dlf Limited - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -0.53

Historical price for 730 PE is as follows

On 5 Dec DLF was trading at 719.75. The strike last trading price was 19.2, which was -6.8 lower than the previous day. The implied volatity was 22.26, the open interest changed by -43 which decreased total open position to 1309

On 4 Dec DLF was trading at 709.35. The strike last trading price was 25.75, which was -2.35 lower than the previous day. The implied volatity was 23.56, the open interest changed by -6 which decreased total open position to 1354

On 3 Dec DLF was trading at 708.00. The strike last trading price was 28.05, which was 3.8 higher than the previous day. The implied volatity was 23.90, the open interest changed by 13 which increased total open position to 1359

On 2 Dec DLF was trading at 712.20. The strike last trading price was 24, which was -1 lower than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 1349

On 1 Dec DLF was trading at 712.50. The strike last trading price was 24.95, which was 6.7 higher than the previous day. The implied volatity was 22.53, the open interest changed by -19 which decreased total open position to 1350

On 28 Nov DLF was trading at 723.60. The strike last trading price was 18.2, which was 0.2 higher than the previous day. The implied volatity was 21.85, the open interest changed by 67 which increased total open position to 1369

On 27 Nov DLF was trading at 725.40. The strike last trading price was 18.25, which was 2.55 higher than the previous day. The implied volatity was 22.12, the open interest changed by -3 which decreased total open position to 1302

On 26 Nov DLF was trading at 730.75. The strike last trading price was 15.7, which was -5.2 lower than the previous day. The implied volatity was 21.82, the open interest changed by 277 which increased total open position to 1306

On 25 Nov DLF was trading at 721.30. The strike last trading price was 21, which was -2.75 lower than the previous day. The implied volatity was 22.39, the open interest changed by 421 which increased total open position to 1029

On 24 Nov DLF was trading at 717.70. The strike last trading price was 23.8, which was 2.15 higher than the previous day. The implied volatity was 23.71, the open interest changed by 293 which increased total open position to 610

On 21 Nov DLF was trading at 725.35. The strike last trading price was 22.7, which was 6.8 higher than the previous day. The implied volatity was 24.32, the open interest changed by 171 which increased total open position to 314

On 20 Nov DLF was trading at 741.10. The strike last trading price was 15.4, which was 0.5 higher than the previous day. The implied volatity was 24.89, the open interest changed by 44 which increased total open position to 142

On 19 Nov DLF was trading at 743.65. The strike last trading price was 14.55, which was 1.15 higher than the previous day. The implied volatity was 24.33, the open interest changed by 46 which increased total open position to 98

On 18 Nov DLF was trading at 750.35. The strike last trading price was 14.6, which was 6.6 higher than the previous day. The implied volatity was 26.14, the open interest changed by 14 which increased total open position to 47

On 17 Nov DLF was trading at 768.50. The strike last trading price was 8, which was -2.5 lower than the previous day. The implied volatity was 24.39, the open interest changed by 4 which increased total open position to 33

On 14 Nov DLF was trading at 764.85. The strike last trading price was 9.85, which was -0.65 lower than the previous day. The implied volatity was 24.91, the open interest changed by 2 which increased total open position to 30

On 13 Nov DLF was trading at 764.80. The strike last trading price was 10.5, which was -1 lower than the previous day. The implied volatity was 26.05, the open interest changed by 4 which increased total open position to 27

On 12 Nov DLF was trading at 761.20. The strike last trading price was 11.5, which was 0.65 higher than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 22

On 11 Nov DLF was trading at 765.25. The strike last trading price was 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov DLF was trading at 777.20. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 21

On 31 Oct DLF was trading at 756.25. The strike last trading price was 10.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 30 Oct DLF was trading at 776.55. The strike last trading price was 12.5, which was -11.55 lower than the previous day. The implied volatity was 28.82, the open interest changed by 19 which increased total open position to 19

On 29 Oct DLF was trading at 778.70. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 5.73, 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