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 750 CE
Delta: 0.10 Vega: 0.29 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	1.95 ₹ 1,608.75	-0.15 -123.75	24.93	940 7,75,500	-9 -7,425	2,560 21,12,000
8 Dec	687.45	1.95 ₹ 1,608.75	-4.1 -3382.50	25.48	3,862 31,86,150	151 1,24,575	2,569 21,19,425
5 Dec	719.75	6.05 ₹ 4,991.25	0.75 618.75	19.97	3,264 26,92,800	-103 -84,975	2,417 19,94,025
4 Dec	709.35	5.2 ₹ 4,290	0.2 165.00	21.92	1,160 9,57,000	36 29,700	2,520 20,79,000
3 Dec	708.00	5.1 ₹ 4,207.5	-1.25 -1031.25	22.42	1,603 13,22,475	-122 -1,00,650	2,485 20,50,125
2 Dec	712.20	7.1 ₹ 5,857.5	0.55 453.75	22.47	912 7,52,400	62 51,150	2,631 21,70,575
1 Dec	712.50	6.3 ₹ 5,197.5	-3.65 -3011.25	21.95	1,888 15,57,600	351 2,89,575	2,569 21,19,425
28 Nov	723.60	9.7 ₹ 8,002.5	-1.15 -948.75	20.23	1,484 12,24,300	154 1,27,050	2,249 18,55,425
27 Nov	725.40	10.75 ₹ 8,868.75	-2.15 -1773.75	20.79	1,403 11,57,475	127 1,04,775	2,099 17,31,675
26 Nov	730.75	12.5 ₹ 10,312.5	2.25 1856.25	19.95	2,675 22,06,875	355 2,92,875	1,969 16,24,425
25 Nov	721.30	10.05 ₹ 8,291.25	-0.05 -41.25	21.03	1,421 11,72,325	335 2,76,375	1,602 13,21,650
24 Nov	717.70	9.9 ₹ 8,167.5	-4.4 -3630.00	21.60	990 8,16,750	169 1,39,425	1,259 10,38,675
21 Nov	725.35	13.7 ₹ 11,302.5	-8.75 -7218.75	23.09	1,411 11,64,075	488 4,02,600	1,085 8,95,125
20 Nov	741.10	22 ₹ 18,150	-2.15 -1773.75	22.40	648 5,34,600	293 2,41,725	592 4,88,400
19 Nov	743.65	24.1 ₹ 19,882.5	-3.9 -3217.50	23.32	464 3,82,800	206 1,69,950	301 2,48,325
18 Nov	750.35	27.7 ₹ 22,852.5	-12.65 -10436.25	23.55	105 86,625	64 52,800	92 75,900
17 Nov	768.50	40.55 ₹ 33,453.75	1.85 1526.25	23.37	17 14,025	11 9,075	28 23,100
14 Nov	764.85	40.1 ₹ 33,082.5	-1.9 -1567.50	24.57	21 17,325	15 12,375	17 14,025
13 Nov	764.80	42 ₹ 34,650	0 0.00	24.68	1 825	0 0	1 825
12 Nov	761.20	42 ₹ 34,650	-21.6 -17820.00	-	0 0	0 0	0 0
11 Nov	765.25	42 ₹ 34,650	-21.6 -17820.00	-	0 0	0 0	0 0

10 Nov	760.00	42 ₹ 34,650	-21.6 -17820.00	-	0 0	0 0	0 0
7 Nov	759.45	42 ₹ 34,650	-21.6 -17820.00	-	0 0	0 0	0 0
6 Nov	758.35	42 ₹ 34,650	-21.6 -17820.00	-	0 0	0 0	0 0
4 Nov	774.60	42 ₹ 34,650	-21.6 -17820.00	-	0 0	0 0	0 0
3 Nov	777.20	42 ₹ 34,650	-21.6 -17820.00	-	0 0	1 825	0 0
31 Oct	756.25	42 ₹ 34,650	-21.6 -17820.00	-	1 825	0 0	0 0
30 Oct	776.55	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	63.6 ₹ 52,470	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 750 expiring on 30DEC2025

Delta for 750 CE is 0.10

Historical price for 750 CE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 24.93, the open interest changed by -9 which decreased total open position to 2560

On 8 Dec DLF was trading at 687.45. The strike last trading price was 1.95, which was -4.1 lower than the previous day. The implied volatity was 25.48, the open interest changed by 151 which increased total open position to 2569

On 5 Dec DLF was trading at 719.75. The strike last trading price was 6.05, which was 0.75 higher than the previous day. The implied volatity was 19.97, the open interest changed by -103 which decreased total open position to 2417

On 4 Dec DLF was trading at 709.35. The strike last trading price was 5.2, which was 0.2 higher than the previous day. The implied volatity was 21.92, the open interest changed by 36 which increased total open position to 2520

On 3 Dec DLF was trading at 708.00. The strike last trading price was 5.1, which was -1.25 lower than the previous day. The implied volatity was 22.42, the open interest changed by -122 which decreased total open position to 2485

On 2 Dec DLF was trading at 712.20. The strike last trading price was 7.1, which was 0.55 higher than the previous day. The implied volatity was 22.47, the open interest changed by 62 which increased total open position to 2631

On 1 Dec DLF was trading at 712.50. The strike last trading price was 6.3, which was -3.65 lower than the previous day. The implied volatity was 21.95, the open interest changed by 351 which increased total open position to 2569

On 28 Nov DLF was trading at 723.60. The strike last trading price was 9.7, which was -1.15 lower than the previous day. The implied volatity was 20.23, the open interest changed by 154 which increased total open position to 2249

On 27 Nov DLF was trading at 725.40. The strike last trading price was 10.75, which was -2.15 lower than the previous day. The implied volatity was 20.79, the open interest changed by 127 which increased total open position to 2099

On 26 Nov DLF was trading at 730.75. The strike last trading price was 12.5, which was 2.25 higher than the previous day. The implied volatity was 19.95, the open interest changed by 355 which increased total open position to 1969

On 25 Nov DLF was trading at 721.30. The strike last trading price was 10.05, which was -0.05 lower than the previous day. The implied volatity was 21.03, the open interest changed by 335 which increased total open position to 1602

On 24 Nov DLF was trading at 717.70. The strike last trading price was 9.9, which was -4.4 lower than the previous day. The implied volatity was 21.60, the open interest changed by 169 which increased total open position to 1259

On 21 Nov DLF was trading at 725.35. The strike last trading price was 13.7, which was -8.75 lower than the previous day. The implied volatity was 23.09, the open interest changed by 488 which increased total open position to 1085

On 20 Nov DLF was trading at 741.10. The strike last trading price was 22, which was -2.15 lower than the previous day. The implied volatity was 22.40, the open interest changed by 293 which increased total open position to 592

On 19 Nov DLF was trading at 743.65. The strike last trading price was 24.1, which was -3.9 lower than the previous day. The implied volatity was 23.32, the open interest changed by 206 which increased total open position to 301

On 18 Nov DLF was trading at 750.35. The strike last trading price was 27.7, which was -12.65 lower than the previous day. The implied volatity was 23.55, the open interest changed by 64 which increased total open position to 92

On 17 Nov DLF was trading at 768.50. The strike last trading price was 40.55, which was 1.85 higher than the previous day. The implied volatity was 23.37, the open interest changed by 11 which increased total open position to 28

On 14 Nov DLF was trading at 764.85. The strike last trading price was 40.1, which was -1.9 lower than the previous day. The implied volatity was 24.57, the open interest changed by 15 which increased total open position to 17

On 13 Nov DLF was trading at 764.80. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 1

On 12 Nov DLF was trading at 761.20. The strike last trading price was 42, which was -21.6 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 42, which was -21.6 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 42, which was -21.6 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 42, which was -21.6 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 42, which was -21.6 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 42, which was -21.6 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 42, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct DLF was trading at 756.25. The strike last trading price was 42, which was -21.6 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 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 29 Oct DLF was trading at 778.70. 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 30DEC2025 750 PE
Delta: -0.89 Vega: 0.32 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	58.1 ₹ 47,932.5	-4.25 -3506.25	26.09	34 28,050	-7 -5,775	1,187 9,79,275
8 Dec	687.45	63 ₹ 51,975	30.1 24832.50	31.16	136 1,12,200	-17 -14,025	1,195 9,85,875
5 Dec	719.75	33.1 ₹ 27,307.5	-8.1 -6682.50	23.95	151 1,24,575	6 4,950	1,212 9,99,900
4 Dec	709.35	41.2 ₹ 33,990	-1 -825.00	25.84	30 24,750	-1 -825	1,206 9,94,950
3 Dec	708.00	42.2 ₹ 34,815	3.75 3093.75	23.52	36 29,700	-2 -1,650	1,207 9,95,775
2 Dec	712.20	38.95 ₹ 32,133.75	0.4 330.00	26.22	44 36,300	16 13,200	1,203 9,92,475
1 Dec	712.50	38.15 ₹ 31,473.75	8.3 6847.50	21.61	96 79,200	0 0	1,187 9,79,275
28 Nov	723.60	29.6 ₹ 24,420	0.3 247.50	21.55	72 59,400	21 17,325	1,188 9,80,100
27 Nov	725.40	29.25 ₹ 24,131.25	3.2 2640.00	21.58	90 74,250	24 19,800	1,167 9,62,775
26 Nov	730.75	26.25 ₹ 21,656.25	-6.75 -5568.75	21.86	188 1,55,100	23 18,975	1,142 9,42,150
25 Nov	721.30	32.7 ₹ 26,977.5	-3.65 -3011.25	22.02	437 3,60,525	195 1,60,875	1,118 9,22,350
24 Nov	717.70	36 ₹ 29,700	3.45 2846.25	23.63	130 1,07,250	17 14,025	923 7,61,475
21 Nov	725.35	34.5 ₹ 28,462.5	10.2 8415.00	24.67	575 4,74,375	312 2,57,400	907 7,48,275
20 Nov	741.10	24.55 ₹ 20,253.75	1.05 866.25	25.13	402 3,31,650	89 73,425	594 4,90,050
19 Nov	743.65	23.3 ₹ 19,222.5	1.65 1361.25	24.41	342 2,82,150	132 1,08,900	494 4,07,550
18 Nov	750.35	22.75 ₹ 18,768.75	9.05 7466.25	26.13	431 3,55,575	230 1,89,750	362 2,98,650
17 Nov	768.50	13.7 ₹ 11,302.5	-2.75 -2268.75	24.37	162 1,33,650	89 73,425	128 1,05,600
14 Nov	764.85	16.45 ₹ 13,571.25	-0.65 -536.25	25.21	34 28,050	25 20,625	39 32,175
13 Nov	764.80	17.1 ₹ 14,107.5	0.85 701.25	26.37	1 825	0 0	13 10,725
12 Nov	761.20	16.25 ₹ 13,406.25	-2.25 -1856.25	23.65	4 3,300	2 1,650	12 9,900
11 Nov	765.25	18.5 ₹ 15,262.5	-4.9 -4042.50	-	0 0	3 2,475	0 0
10 Nov	760.00	18.5 ₹ 15,262.5	-4.9 -4042.50	24.78	4 3,300	1 825	8 6,600
7 Nov	759.45	23.4 ₹ 19,305	9.4 7755.00	28.40	2 1,650	0 0	7 5,775
6 Nov	758.35	14 ₹ 11,550	-1 -825.00	-	0 0	0 0	0 0
4 Nov	774.60	14 ₹ 11,550	-1 -825.00	23.63	2 1,650	0 0	7 5,775
3 Nov	777.20	15 ₹ 12,375	-7.5 -6187.50	26.37	23 18,975	2 1,650	8 6,600
31 Oct	756.25	22.5 ₹ 18,562.5	6.55 5403.75	-	7 5,775	4 3,300	5 4,125
30 Oct	776.55	15.95 ₹ 13,158.75	-15.75 -12993.75	26.61	1 825	0 0	0 0
29 Oct	778.70	31.7 ₹ 26,152.5	0 0.00	4.02	0 0	0 0	0 0

For Dlf Limited - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -0.89

Historical price for 750 PE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 58.1, which was -4.25 lower than the previous day. The implied volatity was 26.09, the open interest changed by -7 which decreased total open position to 1187

On 8 Dec DLF was trading at 687.45. The strike last trading price was 63, which was 30.1 higher than the previous day. The implied volatity was 31.16, the open interest changed by -17 which decreased total open position to 1195

On 5 Dec DLF was trading at 719.75. The strike last trading price was 33.1, which was -8.1 lower than the previous day. The implied volatity was 23.95, the open interest changed by 6 which increased total open position to 1212

On 4 Dec DLF was trading at 709.35. The strike last trading price was 41.2, which was -1 lower than the previous day. The implied volatity was 25.84, the open interest changed by -1 which decreased total open position to 1206

On 3 Dec DLF was trading at 708.00. The strike last trading price was 42.2, which was 3.75 higher than the previous day. The implied volatity was 23.52, the open interest changed by -2 which decreased total open position to 1207

On 2 Dec DLF was trading at 712.20. The strike last trading price was 38.95, which was 0.4 higher than the previous day. The implied volatity was 26.22, the open interest changed by 16 which increased total open position to 1203

On 1 Dec DLF was trading at 712.50. The strike last trading price was 38.15, which was 8.3 higher than the previous day. The implied volatity was 21.61, the open interest changed by 0 which decreased total open position to 1187

On 28 Nov DLF was trading at 723.60. The strike last trading price was 29.6, which was 0.3 higher than the previous day. The implied volatity was 21.55, the open interest changed by 21 which increased total open position to 1188

On 27 Nov DLF was trading at 725.40. The strike last trading price was 29.25, which was 3.2 higher than the previous day. The implied volatity was 21.58, the open interest changed by 24 which increased total open position to 1167

On 26 Nov DLF was trading at 730.75. The strike last trading price was 26.25, which was -6.75 lower than the previous day. The implied volatity was 21.86, the open interest changed by 23 which increased total open position to 1142

On 25 Nov DLF was trading at 721.30. The strike last trading price was 32.7, which was -3.65 lower than the previous day. The implied volatity was 22.02, the open interest changed by 195 which increased total open position to 1118

On 24 Nov DLF was trading at 717.70. The strike last trading price was 36, which was 3.45 higher than the previous day. The implied volatity was 23.63, the open interest changed by 17 which increased total open position to 923

On 21 Nov DLF was trading at 725.35. The strike last trading price was 34.5, which was 10.2 higher than the previous day. The implied volatity was 24.67, the open interest changed by 312 which increased total open position to 907

On 20 Nov DLF was trading at 741.10. The strike last trading price was 24.55, which was 1.05 higher than the previous day. The implied volatity was 25.13, the open interest changed by 89 which increased total open position to 594

On 19 Nov DLF was trading at 743.65. The strike last trading price was 23.3, which was 1.65 higher than the previous day. The implied volatity was 24.41, the open interest changed by 132 which increased total open position to 494

On 18 Nov DLF was trading at 750.35. The strike last trading price was 22.75, which was 9.05 higher than the previous day. The implied volatity was 26.13, the open interest changed by 230 which increased total open position to 362

On 17 Nov DLF was trading at 768.50. The strike last trading price was 13.7, which was -2.75 lower than the previous day. The implied volatity was 24.37, the open interest changed by 89 which increased total open position to 128

On 14 Nov DLF was trading at 764.85. The strike last trading price was 16.45, which was -0.65 lower than the previous day. The implied volatity was 25.21, the open interest changed by 25 which increased total open position to 39

On 13 Nov DLF was trading at 764.80. The strike last trading price was 17.1, which was 0.85 higher than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 13

On 12 Nov DLF was trading at 761.20. The strike last trading price was 16.25, which was -2.25 lower than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 12

On 11 Nov DLF was trading at 765.25. The strike last trading price was 18.5, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov DLF was trading at 760.00. The strike last trading price was 18.5, which was -4.9 lower than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 8

On 7 Nov DLF was trading at 759.45. The strike last trading price was 23.4, which was 9.4 higher than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 7

On 6 Nov DLF was trading at 758.35. The strike last trading price was 14, which was -1 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 14, which was -1 lower than the previous day. The implied volatity was 23.63, the open interest changed by 0 which decreased total open position to 7

On 3 Nov DLF was trading at 777.20. The strike last trading price was 15, which was -7.5 lower than the previous day. The implied volatity was 26.37, the open interest changed by 2 which increased total open position to 8

On 31 Oct DLF was trading at 756.25. The strike last trading price was 22.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 30 Oct DLF was trading at 776.55. The strike last trading price was 15.95, which was -15.75 lower than the previous day. The implied volatity was 26.61, 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 31.7, which was 0 lower than the previous day. The implied volatity was 4.02, 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