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 790 CE
Delta: 0.04 Vega: 0.13 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	0.7 ₹ 577.5	-0.05 -41.25	29.64	143 1,17,975	39 32,175	388 3,20,100
8 Dec	687.45	0.75 ₹ 618.75	-0.7 -577.50	30.33	605 4,99,125	-164 -1,35,300	351 2,89,575

5 Dec	719.75	1.45 ₹ 1,196.25	0.1 82.50	22.49	155 1,27,875	31 25,575	515 4,24,875
4 Dec	709.35	1.35 ₹ 1,113.75	-0.05 -41.25	24.21	49 40,425	-12 -9,900	483 3,98,475
3 Dec	708.00	1.4 ₹ 1,155	-0.35 -288.75	24.71	90 74,250	-18 -14,850	495 4,08,375
2 Dec	712.20	1.95 ₹ 1,608.75	0.2 165.00	24.22	114 94,050	3 2,475	517 4,26,525
1 Dec	712.50	1.7 ₹ 1,402.5	-1 -825.00	23.75	363 2,99,475	-43 -35,475	514 4,24,050
28 Nov	723.60	2.65 ₹ 2,186.25	-0.4 -330.00	21.66	154 1,27,050	-35 -28,875	557 4,59,525
27 Nov	725.40	3 ₹ 2,475	-0.7 -577.50	21.83	99 81,675	18 14,850	591 4,87,575
26 Nov	730.75	3.6 ₹ 2,970	0.7 577.50	21.10	268 2,21,100	-72 -59,400	573 4,72,725
25 Nov	721.30	2.85 ₹ 2,351.25	-0.25 -206.25	21.97	296 2,44,200	62 51,150	645 5,32,125
24 Nov	717.70	2.95 ₹ 2,433.75	-1.75 -1443.75	22.57	392 3,23,400	174 1,43,550	584 4,81,800
21 Nov	725.35	4.5 ₹ 3,712.5	-3.9 -3217.50	23.29	404 3,33,300	266 2,19,450	407 3,35,775
20 Nov	741.10	8.45 ₹ 6,971.25	-1.45 -1196.25	22.86	88 72,600	36 29,700	141 1,16,325
19 Nov	743.65	9.9 ₹ 8,167.5	-2 -1650.00	23.77	103 84,975	67 55,275	99 81,675
18 Nov	750.35	11.55 ₹ 9,528.75	-7.95 -6558.75	23.46	32 26,400	17 14,025	31 25,575
17 Nov	768.50	19.5 ₹ 16,087.5	2.4 1980.00	23.51	9 7,425	4 3,300	13 10,725
14 Nov	764.85	17.1 ₹ 14,107.5	-3.95 -3258.75	21.89	13 10,725	2 1,650	18 14,850
13 Nov	764.80	21.05 ₹ 17,366.25	0.75 618.75	24.79	6 4,950	2 1,650	18 14,850
12 Nov	761.20	20.3 ₹ 16,747.5	0.8 660.00	25.35	4 3,300	1 825	15 12,375
11 Nov	765.25	19.5 ₹ 16,087.5	0.5 412.50	22.83	3 2,475	0 0	13 10,725
10 Nov	760.00	19 ₹ 15,675	0.95 783.75	24.10	5 4,125	0 0	10 8,250
7 Nov	759.45	18.05 ₹ 14,891.25	-1.2 -990.00	23.05	13 10,725	5 4,125	10 8,250
6 Nov	758.35	19.25 ₹ 15,881.25	-9.8 -8085.00	23.99	2 1,650	1 825	4 3,300
4 Nov	774.60	29.05 ₹ 23,966.25	-1.45 -1196.25	25.98	2 1,650	1 825	2 1,650
3 Nov	777.20	30.5 ₹ 25,162.5	-12.9 -10642.50	23.79	1 825	0 0	0 0
31 Oct	756.25	43.4 ₹ 35,805	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	43.4 ₹ 35,805	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	43.4 ₹ 35,805	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 790 expiring on 30DEC2025

Delta for 790 CE is 0.04

Historical price for 790 CE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 29.64, the open interest changed by 39 which increased total open position to 388

On 8 Dec DLF was trading at 687.45. The strike last trading price was 0.75, which was -0.7 lower than the previous day. The implied volatity was 30.33, the open interest changed by -164 which decreased total open position to 351

On 5 Dec DLF was trading at 719.75. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 22.49, the open interest changed by 31 which increased total open position to 515

On 4 Dec DLF was trading at 709.35. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 24.21, the open interest changed by -12 which decreased total open position to 483

On 3 Dec DLF was trading at 708.00. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 24.71, the open interest changed by -18 which decreased total open position to 495

On 2 Dec DLF was trading at 712.20. The strike last trading price was 1.95, which was 0.2 higher than the previous day. The implied volatity was 24.22, the open interest changed by 3 which increased total open position to 517

On 1 Dec DLF was trading at 712.50. The strike last trading price was 1.7, which was -1 lower than the previous day. The implied volatity was 23.75, the open interest changed by -43 which decreased total open position to 514

On 28 Nov DLF was trading at 723.60. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 21.66, the open interest changed by -35 which decreased total open position to 557

On 27 Nov DLF was trading at 725.40. The strike last trading price was 3, which was -0.7 lower than the previous day. The implied volatity was 21.83, the open interest changed by 18 which increased total open position to 591

On 26 Nov DLF was trading at 730.75. The strike last trading price was 3.6, which was 0.7 higher than the previous day. The implied volatity was 21.10, the open interest changed by -72 which decreased total open position to 573

On 25 Nov DLF was trading at 721.30. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 21.97, the open interest changed by 62 which increased total open position to 645

On 24 Nov DLF was trading at 717.70. The strike last trading price was 2.95, which was -1.75 lower than the previous day. The implied volatity was 22.57, the open interest changed by 174 which increased total open position to 584

On 21 Nov DLF was trading at 725.35. The strike last trading price was 4.5, which was -3.9 lower than the previous day. The implied volatity was 23.29, the open interest changed by 266 which increased total open position to 407

On 20 Nov DLF was trading at 741.10. The strike last trading price was 8.45, which was -1.45 lower than the previous day. The implied volatity was 22.86, the open interest changed by 36 which increased total open position to 141

On 19 Nov DLF was trading at 743.65. The strike last trading price was 9.9, which was -2 lower than the previous day. The implied volatity was 23.77, the open interest changed by 67 which increased total open position to 99

On 18 Nov DLF was trading at 750.35. The strike last trading price was 11.55, which was -7.95 lower than the previous day. The implied volatity was 23.46, the open interest changed by 17 which increased total open position to 31

On 17 Nov DLF was trading at 768.50. The strike last trading price was 19.5, which was 2.4 higher than the previous day. The implied volatity was 23.51, the open interest changed by 4 which increased total open position to 13

On 14 Nov DLF was trading at 764.85. The strike last trading price was 17.1, which was -3.95 lower than the previous day. The implied volatity was 21.89, the open interest changed by 2 which increased total open position to 18

On 13 Nov DLF was trading at 764.80. The strike last trading price was 21.05, which was 0.75 higher than the previous day. The implied volatity was 24.79, the open interest changed by 2 which increased total open position to 18

On 12 Nov DLF was trading at 761.20. The strike last trading price was 20.3, which was 0.8 higher than the previous day. The implied volatity was 25.35, the open interest changed by 1 which increased total open position to 15

On 11 Nov DLF was trading at 765.25. The strike last trading price was 19.5, which was 0.5 higher than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 13

On 10 Nov DLF was trading at 760.00. The strike last trading price was 19, which was 0.95 higher than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 10

On 7 Nov DLF was trading at 759.45. The strike last trading price was 18.05, which was -1.2 lower than the previous day. The implied volatity was 23.05, the open interest changed by 5 which increased total open position to 10

On 6 Nov DLF was trading at 758.35. The strike last trading price was 19.25, which was -9.8 lower than the previous day. The implied volatity was 23.99, the open interest changed by 1 which increased total open position to 4

On 4 Nov DLF was trading at 774.60. The strike last trading price was 29.05, which was -1.45 lower than the previous day. The implied volatity was 25.98, the open interest changed by 1 which increased total open position to 2

On 3 Nov DLF was trading at 777.20. The strike last trading price was 30.5, which was -12.9 lower than the previous day. The implied volatity was 23.79, 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 43.4, 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 30 Oct DLF was trading at 776.55. The strike last trading price was 43.4, 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 29 Oct DLF was trading at 778.70. The strike last trading price was 43.4, 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

DLF 30DEC2025 790 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	68.95 ₹ 56,883.75	-7.55 -6228.75	-	0 0	0 0	0 0
8 Dec	687.45	68.95 ₹ 56,883.75	-7.55 -6228.75	-	0 0	0 0	64 52,800
5 Dec	719.75	68.95 ₹ 56,883.75	-7.55 -6228.75	31.33	11 9,075	10 8,250	64 52,800
4 Dec	709.35	76.5 ₹ 63,112.5	19.95 16458.75	29.83	17 14,025	2 1,650	56 46,200
3 Dec	708.00	56.55 ₹ 46,653.75	-5.25 -4331.25	-	0 0	0 0	0 0
2 Dec	712.20	56.55 ₹ 46,653.75	-5.25 -4331.25	-	0 0	0 0	0 0
1 Dec	712.50	56.55 ₹ 46,653.75	-5.25 -4331.25	-	0 0	0 0	0 0
28 Nov	723.60	56.55 ₹ 46,653.75	-5.25 -4331.25	-	0 0	0 0	0 0
27 Nov	725.40	56.55 ₹ 46,653.75	-5.25 -4331.25	-	0 0	-4 -3,300	0 0
26 Nov	730.75	56.55 ₹ 46,653.75	-5.25 -4331.25	23.31	10 8,250	-4 -3,300	54 44,550
25 Nov	721.30	61.8 ₹ 50,985	-3.2 -2640.00	13.79	26 21,450	22 18,150	57 47,025
24 Nov	717.70	65 ₹ 53,625	0.9 742.50	17.09	1 825	0 0	34 28,050
21 Nov	725.35	65.3 ₹ 53,872.5	15 12375.00	26.31	3 2,475	2 1,650	33 27,225
20 Nov	741.10	50.7 ₹ 41,827.5	16.5 13612.50	26.29	37 30,525	28 23,100	29 23,925
19 Nov	743.65	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
18 Nov	750.35	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
17 Nov	768.50	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
14 Nov	764.85	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
13 Nov	764.80	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
12 Nov	761.20	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
11 Nov	765.25	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
10 Nov	760.00	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
7 Nov	759.45	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
6 Nov	758.35	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
4 Nov	774.60	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
3 Nov	777.20	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	0 0	0 0
31 Oct	756.25	34.2 ₹ 28,215	-16.85 -13901.25	-	0 0	1 825	0 0
30 Oct	776.55	34.2 ₹ 28,215	-16.85 -13901.25	28.15	1 825	0 0	0 0
29 Oct	778.70	51.05 ₹ 42,116.25	0 0.00	0.57	0 0	0 0	0 0

For Dlf Limited - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -

Historical price for 790 PE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 68.95, which was -7.55 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 68.95, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 5 Dec DLF was trading at 719.75. The strike last trading price was 68.95, which was -7.55 lower than the previous day. The implied volatity was 31.33, the open interest changed by 10 which increased total open position to 64

On 4 Dec DLF was trading at 709.35. The strike last trading price was 76.5, which was 19.95 higher than the previous day. The implied volatity was 29.83, the open interest changed by 2 which increased total open position to 56

On 3 Dec DLF was trading at 708.00. The strike last trading price was 56.55, which was -5.25 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 56.55, which was -5.25 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 56.55, which was -5.25 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 56.55, which was -5.25 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 56.55, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 26 Nov DLF was trading at 730.75. The strike last trading price was 56.55, which was -5.25 lower than the previous day. The implied volatity was 23.31, the open interest changed by -4 which decreased total open position to 54

On 25 Nov DLF was trading at 721.30. The strike last trading price was 61.8, which was -3.2 lower than the previous day. The implied volatity was 13.79, the open interest changed by 22 which increased total open position to 57

On 24 Nov DLF was trading at 717.70. The strike last trading price was 65, which was 0.9 higher than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 34

On 21 Nov DLF was trading at 725.35. The strike last trading price was 65.3, which was 15 higher than the previous day. The implied volatity was 26.31, the open interest changed by 2 which increased total open position to 33

On 20 Nov DLF was trading at 741.10. The strike last trading price was 50.7, which was 16.5 higher than the previous day. The implied volatity was 26.29, the open interest changed by 28 which increased total open position to 29

On 19 Nov DLF was trading at 743.65. The strike last trading price was 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, which was -16.85 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 34.2, 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 30 Oct DLF was trading at 776.55. The strike last trading price was 34.2, which was -16.85 lower than the previous day. The implied volatity was 28.15, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.57, 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