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 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 770 CE
Delta: 0.14 Vega: 0.43 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	719.75	2.85 ₹ 2,351.25	0.2 165.00	20.95	1,786 14,73,450	304 2,50,800	1,207 9,95,775
4 Dec	709.35	2.5 ₹ 2,062.5	-0.1 -82.50	22.66	429 3,53,925	-75 -61,875	904 7,45,800

3 Dec	708.00	2.55 ₹ 2,103.75	-0.6 -495.00	23.24	581 4,79,325	-142 -1,17,150	980 8,08,500
2 Dec	712.20	3.6 ₹ 2,970	0.35 288.75	22.99	484 3,99,300	99 81,675	1,134 9,35,550
1 Dec	712.50	3.05 ₹ 2,516.25	-2.1 -1732.50	22.28	972 8,01,900	430 3,54,750	1,033 8,52,225
28 Nov	723.60	5 ₹ 4,125	-0.75 -618.75	20.66	270 2,22,750	28 23,100	602 4,96,650
27 Nov	725.40	5.65 ₹ 4,661.25	-1.35 -1113.75	21.03	240 1,98,000	37 30,525	572 4,71,900
26 Nov	730.75	6.7 ₹ 5,527.5	1.2 990.00	20.27	386 3,18,450	49 40,425	529 4,36,425
25 Nov	721.30	5.3 ₹ 4,372.5	-0.2 -165.00	21.20	291 2,40,075	85 70,125	477 3,93,525
24 Nov	717.70	5.25 ₹ 4,331.25	-3.1 -2557.50	21.66	379 3,12,675	101 83,325	389 3,20,925
21 Nov	725.35	8.1 ₹ 6,682.5	-6.25 -5156.25	23.21	475 3,91,875	51 42,075	289 2,38,425
20 Nov	741.10	14.15 ₹ 11,673.75	-1.6 -1320.00	22.80	139 1,14,675	39 32,175	237 1,95,525
19 Nov	743.65	15.75 ₹ 12,993.75	-3.25 -2681.25	23.49	198 1,63,350	52 42,900	198 1,63,350
18 Nov	750.35	18.35 ₹ 15,138.75	-10.4 -8580.00	23.47	180 1,48,500	22 18,150	146 1,20,450
17 Nov	768.50	28.4 ₹ 23,430	0.4 330.00	23.09	77 63,525	51 42,075	123 1,01,475
14 Nov	764.85	28 ₹ 23,100	-2.05 -1691.25	23.77	18 14,850	14 11,550	72 59,400
13 Nov	764.80	30.05 ₹ 24,791.25	0.3 247.50	24.70	67 55,275	46 37,950	58 47,850
12 Nov	761.20	29.75 ₹ 24,543.75	3.55 2928.75	26.09	13 10,725	5 4,125	11 9,075
11 Nov	765.25	26.2 ₹ 21,615	-0.3 -247.50	20.69	2 1,650	1 825	5 4,125
10 Nov	760.00	26.5 ₹ 21,862.5	-9.5 -7837.50	-	0 0	0 0	0 0
7 Nov	759.45	26.5 ₹ 21,862.5	-9.5 -7837.50	-	0 0	3 2,475	0 0
6 Nov	758.35	26.5 ₹ 21,862.5	-9.5 -7837.50	22.68	4 3,300	0 0	1 825
4 Nov	774.60	36 ₹ 29,700	-16.85 -13901.25	-	0 0	1 825	0 0
3 Nov	777.20	36 ₹ 29,700	-16.85 -13901.25	19.32	1 825	0 0	0 0
31 Oct	756.25	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 770 expiring on 30DEC2025

Delta for 770 CE is 0.14

Historical price for 770 CE is as follows

On 5 Dec DLF was trading at 719.75. The strike last trading price was 2.85, which was 0.2 higher than the previous day. The implied volatity was 20.95, the open interest changed by 304 which increased total open position to 1207

On 4 Dec DLF was trading at 709.35. The strike last trading price was 2.5, which was -0.1 lower than the previous day. The implied volatity was 22.66, the open interest changed by -75 which decreased total open position to 904

On 3 Dec DLF was trading at 708.00. The strike last trading price was 2.55, which was -0.6 lower than the previous day. The implied volatity was 23.24, the open interest changed by -142 which decreased total open position to 980

On 2 Dec DLF was trading at 712.20. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 22.99, the open interest changed by 99 which increased total open position to 1134

On 1 Dec DLF was trading at 712.50. The strike last trading price was 3.05, which was -2.1 lower than the previous day. The implied volatity was 22.28, the open interest changed by 430 which increased total open position to 1033

On 28 Nov DLF was trading at 723.60. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was 20.66, the open interest changed by 28 which increased total open position to 602

On 27 Nov DLF was trading at 725.40. The strike last trading price was 5.65, which was -1.35 lower than the previous day. The implied volatity was 21.03, the open interest changed by 37 which increased total open position to 572

On 26 Nov DLF was trading at 730.75. The strike last trading price was 6.7, which was 1.2 higher than the previous day. The implied volatity was 20.27, the open interest changed by 49 which increased total open position to 529

On 25 Nov DLF was trading at 721.30. The strike last trading price was 5.3, which was -0.2 lower than the previous day. The implied volatity was 21.20, the open interest changed by 85 which increased total open position to 477

On 24 Nov DLF was trading at 717.70. The strike last trading price was 5.25, which was -3.1 lower than the previous day. The implied volatity was 21.66, the open interest changed by 101 which increased total open position to 389

On 21 Nov DLF was trading at 725.35. The strike last trading price was 8.1, which was -6.25 lower than the previous day. The implied volatity was 23.21, the open interest changed by 51 which increased total open position to 289

On 20 Nov DLF was trading at 741.10. The strike last trading price was 14.15, which was -1.6 lower than the previous day. The implied volatity was 22.80, the open interest changed by 39 which increased total open position to 237

On 19 Nov DLF was trading at 743.65. The strike last trading price was 15.75, which was -3.25 lower than the previous day. The implied volatity was 23.49, the open interest changed by 52 which increased total open position to 198

On 18 Nov DLF was trading at 750.35. The strike last trading price was 18.35, which was -10.4 lower than the previous day. The implied volatity was 23.47, the open interest changed by 22 which increased total open position to 146

On 17 Nov DLF was trading at 768.50. The strike last trading price was 28.4, which was 0.4 higher than the previous day. The implied volatity was 23.09, the open interest changed by 51 which increased total open position to 123

On 14 Nov DLF was trading at 764.85. The strike last trading price was 28, which was -2.05 lower than the previous day. The implied volatity was 23.77, the open interest changed by 14 which increased total open position to 72

On 13 Nov DLF was trading at 764.80. The strike last trading price was 30.05, which was 0.3 higher than the previous day. The implied volatity was 24.70, the open interest changed by 46 which increased total open position to 58

On 12 Nov DLF was trading at 761.20. The strike last trading price was 29.75, which was 3.55 higher than the previous day. The implied volatity was 26.09, the open interest changed by 5 which increased total open position to 11

On 11 Nov DLF was trading at 765.25. The strike last trading price was 26.2, which was -0.3 lower than the previous day. The implied volatity was 20.69, the open interest changed by 1 which increased total open position to 5

On 10 Nov DLF was trading at 760.00. The strike last trading price was 26.5, which was -9.5 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 26.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov DLF was trading at 758.35. The strike last trading price was 26.5, which was -9.5 lower than the previous day. The implied volatity was 22.68, the open interest changed by 0 which decreased total open position to 1

On 4 Nov DLF was trading at 774.60. The strike last trading price was 36, which was -16.85 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 36, which was -16.85 lower than the previous day. The implied volatity was 19.32, 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 52.85, 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 30 Oct DLF was trading at 776.55. The strike last trading price was 52.85, 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 29 Oct DLF was trading at 778.70. The strike last trading price was 52.85, 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

DLF 30DEC2025 770 PE
Delta: -0.81 Vega: 0.51 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	719.75	49.15 ₹ 40,548.75	-8.65 -7136.25	25.09	34 28,050	12 9,900	248 2,04,600
4 Dec	709.35	57.8 ₹ 47,685	-4.6 -3795.00	26.79	16 13,200	1 825	237 1,95,525
3 Dec	708.00	62.4 ₹ 51,480	6.6 5445.00	30.88	10 8,250	-1 -825	236 1,94,700
2 Dec	712.20	55 ₹ 45,375	1.15 948.75	27.32	8 6,600	0 0	236 1,94,700
1 Dec	712.50	53.85 ₹ 44,426.25	8.4 6930.00	19.55	30 24,750	-3 -2,475	235 1,93,875
28 Nov	723.60	45.5 ₹ 37,537.5	1.2 990.00	23.51	21 17,325	7 5,775	238 1,96,350
27 Nov	725.40	44.45 ₹ 36,671.25	4 3300.00	22.74	19 15,675	8 6,600	231 1,90,575
26 Nov	730.75	40.8 ₹ 33,660	-7.35 -6063.75	23.23	64 52,800	20 16,500	224 1,84,800
25 Nov	721.30	48.1 ₹ 39,682.5	-3.15 -2598.75	22.96	72 59,400	42 34,650	203 1,67,475
24 Nov	717.70	50.9 ₹ 41,992.5	3.8 3135.00	23.81	10 8,250	-1 -825	160 1,32,000
21 Nov	725.35	48.8 ₹ 40,260	13.15 10848.75	25.19	77 63,525	23 18,975	161 1,32,825
20 Nov	741.10	35.35 ₹ 29,163.75	0.65 536.25	24.45	40 33,000	5 4,125	138 1,13,850
19 Nov	743.65	34.7 ₹ 28,627.5	1.4 1155.00	24.59	97 80,025	36 29,700	132 1,08,900
18 Nov	750.35	33.3 ₹ 27,472.5	11.3 9322.50	26.17	86 70,950	28 23,100	95 78,375
17 Nov	768.50	22.2 ₹ 18,315	-2 -1650.00	24.84	71 58,575	39 32,175	66 54,450
14 Nov	764.85	24.2 ₹ 19,965	-1.3 -1072.50	24.46	23 18,975	12 9,900	21 17,325
13 Nov	764.80	25.5 ₹ 21,037.5	-0.45 -371.25	25.99	8 6,600	-1 -825	9 7,425
12 Nov	761.20	25.95 ₹ 21,408.75	-4.85 -4001.25	24.50	1 825	0 0	10 8,250
11 Nov	765.25	30.8 ₹ 25,410	7.2 5940.00	-	0 0	0 0	0 0
10 Nov	760.00	30.8 ₹ 25,410	7.2 5940.00	-	0 0	0 0	0 0
7 Nov	759.45	30.8 ₹ 25,410	7.2 5940.00	-	0 0	1 825	0 0
6 Nov	758.35	30.8 ₹ 25,410	7.2 5940.00	26.55	5 4,125	0 0	9 7,425
4 Nov	774.60	23.6 ₹ 19,470	-17.1 -14107.50	-	0 0	0 0	0 0
3 Nov	777.20	23.6 ₹ 19,470	-17.1 -14107.50	-	0 0	9 7,425	0 0
31 Oct	756.25	23.6 ₹ 19,470	-17.1 -14107.50	-	12 9,900	8 6,600	8 6,600
30 Oct	776.55	40.7 ₹ 33,577.5	0 0.00	2.06	0 0	0 0	0 0
29 Oct	778.70	40.7 ₹ 33,577.5	0 0.00	2.29	0 0	0 0	0 0

For Dlf Limited - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -0.81

Historical price for 770 PE is as follows

On 5 Dec DLF was trading at 719.75. The strike last trading price was 49.15, which was -8.65 lower than the previous day. The implied volatity was 25.09, the open interest changed by 12 which increased total open position to 248

On 4 Dec DLF was trading at 709.35. The strike last trading price was 57.8, which was -4.6 lower than the previous day. The implied volatity was 26.79, the open interest changed by 1 which increased total open position to 237

On 3 Dec DLF was trading at 708.00. The strike last trading price was 62.4, which was 6.6 higher than the previous day. The implied volatity was 30.88, the open interest changed by -1 which decreased total open position to 236

On 2 Dec DLF was trading at 712.20. The strike last trading price was 55, which was 1.15 higher than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 236

On 1 Dec DLF was trading at 712.50. The strike last trading price was 53.85, which was 8.4 higher than the previous day. The implied volatity was 19.55, the open interest changed by -3 which decreased total open position to 235

On 28 Nov DLF was trading at 723.60. The strike last trading price was 45.5, which was 1.2 higher than the previous day. The implied volatity was 23.51, the open interest changed by 7 which increased total open position to 238

On 27 Nov DLF was trading at 725.40. The strike last trading price was 44.45, which was 4 higher than the previous day. The implied volatity was 22.74, the open interest changed by 8 which increased total open position to 231

On 26 Nov DLF was trading at 730.75. The strike last trading price was 40.8, which was -7.35 lower than the previous day. The implied volatity was 23.23, the open interest changed by 20 which increased total open position to 224

On 25 Nov DLF was trading at 721.30. The strike last trading price was 48.1, which was -3.15 lower than the previous day. The implied volatity was 22.96, the open interest changed by 42 which increased total open position to 203

On 24 Nov DLF was trading at 717.70. The strike last trading price was 50.9, which was 3.8 higher than the previous day. The implied volatity was 23.81, the open interest changed by -1 which decreased total open position to 160

On 21 Nov DLF was trading at 725.35. The strike last trading price was 48.8, which was 13.15 higher than the previous day. The implied volatity was 25.19, the open interest changed by 23 which increased total open position to 161

On 20 Nov DLF was trading at 741.10. The strike last trading price was 35.35, which was 0.65 higher than the previous day. The implied volatity was 24.45, the open interest changed by 5 which increased total open position to 138

On 19 Nov DLF was trading at 743.65. The strike last trading price was 34.7, which was 1.4 higher than the previous day. The implied volatity was 24.59, the open interest changed by 36 which increased total open position to 132

On 18 Nov DLF was trading at 750.35. The strike last trading price was 33.3, which was 11.3 higher than the previous day. The implied volatity was 26.17, the open interest changed by 28 which increased total open position to 95

On 17 Nov DLF was trading at 768.50. The strike last trading price was 22.2, which was -2 lower than the previous day. The implied volatity was 24.84, the open interest changed by 39 which increased total open position to 66

On 14 Nov DLF was trading at 764.85. The strike last trading price was 24.2, which was -1.3 lower than the previous day. The implied volatity was 24.46, the open interest changed by 12 which increased total open position to 21

On 13 Nov DLF was trading at 764.80. The strike last trading price was 25.5, which was -0.45 lower than the previous day. The implied volatity was 25.99, the open interest changed by -1 which decreased total open position to 9

On 12 Nov DLF was trading at 761.20. The strike last trading price was 25.95, which was -4.85 lower than the previous day. The implied volatity was 24.50, the open interest changed by 0 which decreased total open position to 10

On 11 Nov DLF was trading at 765.25. The strike last trading price was 30.8, which was 7.2 higher 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 30.8, which was 7.2 higher 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 30.8, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov DLF was trading at 758.35. The strike last trading price was 30.8, which was 7.2 higher than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 9

On 4 Nov DLF was trading at 774.60. The strike last trading price was 23.6, which was -17.1 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 23.6, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 31 Oct DLF was trading at 756.25. The strike last trading price was 23.6, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 30 Oct DLF was trading at 776.55. The strike last trading price was 40.7, which was 0 lower than the previous day. The implied volatity was 2.06, 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 40.7, which was 0 lower than the previous day. The implied volatity was 2.29, 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