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 810 CE
Delta: 0.02 Vega: 0.08 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	0.4 ₹ 330	-0.1 -82.50	31.27	7 5,775	-3 -2,475	197 1,62,525
8 Dec	687.45	0.5 ₹ 412.5	-0.35 -288.75	32.56	62 51,150	-39 -32,175	199 1,64,175
5 Dec	719.75	0.8 ₹ 660	-0.2 -165.00	24.24	72 59,400	-5 -4,125	237 1,95,525
4 Dec	709.35	1 ₹ 825	0.3 247.50	27.15	4 3,300	-2 -1,650	242 1,99,650
3 Dec	708.00	0.75 ₹ 618.75	-0.25 -206.25	25.91	35 28,875	2 1,650	245 2,02,125
2 Dec	712.20	1 ₹ 825	0.05 41.25	25.11	72 59,400	44 36,300	236 1,94,700
1 Dec	712.50	0.95 ₹ 783.75	-0.5 -412.50	25.08	84 69,300	13 10,725	192 1,58,400
28 Nov	723.60	1.45 ₹ 1,196.25	-0.2 -165.00	22.84	33 27,225	-9 -7,425	180 1,48,500
27 Nov	725.40	1.65 ₹ 1,361.25	-0.25 -206.25	22.92	28 23,100	-13 -10,725	188 1,55,100
26 Nov	730.75	1.8 ₹ 1,485	0.15 123.75	21.64	158 1,30,350	6 4,950	206 1,69,950
25 Nov	721.30	1.65 ₹ 1,361.25	-0.2 -165.00	23.20	117 96,525	-12 -9,900	201 1,65,825
24 Nov	717.70	1.8 ₹ 1,485	-0.95 -783.75	23.96	130 1,07,250	-2 -1,650	214 1,76,550
21 Nov	725.35	2.55 ₹ 2,103.75	-2.45 -2021.25	23.85	189 1,55,925	25 20,625	217 1,79,025
20 Nov	741.10	5.05 ₹ 4,166.25	-1 -825.00	23.39	133 1,09,725	67 55,275	192 1,58,400
19 Nov	743.65	6.05 ₹ 4,991.25	-0.9 -742.50	24.15	110 90,750	-22 -18,150	125 1,03,125
18 Nov	750.35	6.95 ₹ 5,733.75	-5.55 -4578.75	23.53	56 46,200	26 21,450	157 1,29,525
17 Nov	768.50	12.4 ₹ 10,230	0.1 82.50	23.34	89 73,425	52 42,900	131 1,08,075
14 Nov	764.85	12.1 ₹ 9,982.5	-2.4 -1980.00	23.40	141 1,16,325	58 47,850	80 66,000
13 Nov	764.80	14.5 ₹ 11,962.5	-5.5 -4537.50	25.14	13 10,725	10 8,250	22 18,150
12 Nov	761.20	20 ₹ 16,500	4.75 3918.75	-	0 0	0 0	0 0
11 Nov	765.25	20 ₹ 16,500	4.75 3918.75	-	0 0	0 0	0 0

10 Nov	760.00	20 ₹ 16,500	4.75 3918.75	-	0 0	0 0	0 0
7 Nov	759.45	20 ₹ 16,500	4.75 3918.75	-	0 0	0 0	0 0
6 Nov	758.35	20 ₹ 16,500	4.75 3918.75	-	0 0	0 0	0 0
4 Nov	774.60	20 ₹ 16,500	4.75 3918.75	-	0 0	3 2,475	0 0
3 Nov	777.20	20 ₹ 16,500	4.75 3918.75	22.41	6 4,950	3 2,475	12 9,900
31 Oct	756.25	15.25 ₹ 12,581.25	-20 -16500.00	-	9 7,425	0 0	0 0
30 Oct	776.55	35.25 ₹ 29,081.25	0 0.00	1.60	0 0	0 0	0 0
29 Oct	778.70	35.25 ₹ 29,081.25	0 0.00	1.31	0 0	0 0	0 0

For Dlf Limited - strike price 810 expiring on 30DEC2025

Delta for 810 CE is 0.02

Historical price for 810 CE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 31.27, the open interest changed by -3 which decreased total open position to 197

On 8 Dec DLF was trading at 687.45. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 32.56, the open interest changed by -39 which decreased total open position to 199

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 24.24, the open interest changed by -5 which decreased total open position to 237

On 4 Dec DLF was trading at 709.35. The strike last trading price was 1, which was 0.3 higher than the previous day. The implied volatity was 27.15, the open interest changed by -2 which decreased total open position to 242

On 3 Dec DLF was trading at 708.00. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 25.91, the open interest changed by 2 which increased total open position to 245

On 2 Dec DLF was trading at 712.20. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 25.11, the open interest changed by 44 which increased total open position to 236

On 1 Dec DLF was trading at 712.50. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 25.08, the open interest changed by 13 which increased total open position to 192

On 28 Nov DLF was trading at 723.60. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 22.84, the open interest changed by -9 which decreased total open position to 180

On 27 Nov DLF was trading at 725.40. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 22.92, the open interest changed by -13 which decreased total open position to 188

On 26 Nov DLF was trading at 730.75. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 21.64, the open interest changed by 6 which increased total open position to 206

On 25 Nov DLF was trading at 721.30. The strike last trading price was 1.65, which was -0.2 lower than the previous day. The implied volatity was 23.20, the open interest changed by -12 which decreased total open position to 201

On 24 Nov DLF was trading at 717.70. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was 23.96, the open interest changed by -2 which decreased total open position to 214

On 21 Nov DLF was trading at 725.35. The strike last trading price was 2.55, which was -2.45 lower than the previous day. The implied volatity was 23.85, the open interest changed by 25 which increased total open position to 217

On 20 Nov DLF was trading at 741.10. The strike last trading price was 5.05, which was -1 lower than the previous day. The implied volatity was 23.39, the open interest changed by 67 which increased total open position to 192

On 19 Nov DLF was trading at 743.65. The strike last trading price was 6.05, which was -0.9 lower than the previous day. The implied volatity was 24.15, the open interest changed by -22 which decreased total open position to 125

On 18 Nov DLF was trading at 750.35. The strike last trading price was 6.95, which was -5.55 lower than the previous day. The implied volatity was 23.53, the open interest changed by 26 which increased total open position to 157

On 17 Nov DLF was trading at 768.50. The strike last trading price was 12.4, which was 0.1 higher than the previous day. The implied volatity was 23.34, the open interest changed by 52 which increased total open position to 131

On 14 Nov DLF was trading at 764.85. The strike last trading price was 12.1, which was -2.4 lower than the previous day. The implied volatity was 23.40, the open interest changed by 58 which increased total open position to 80

On 13 Nov DLF was trading at 764.80. The strike last trading price was 14.5, which was -5.5 lower than the previous day. The implied volatity was 25.14, the open interest changed by 10 which increased total open position to 22

On 12 Nov DLF was trading at 761.20. The strike last trading price was 20, which was 4.75 higher 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 20, which was 4.75 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 20, which was 4.75 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 20, which was 4.75 higher 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 20, which was 4.75 higher 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 20, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Nov DLF was trading at 777.20. The strike last trading price was 20, which was 4.75 higher than the previous day. The implied volatity was 22.41, the open interest changed by 3 which increased total open position to 12

On 31 Oct DLF was trading at 756.25. The strike last trading price was 15.25, which was -20 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 35.25, which was 0 lower than the previous day. The implied volatity was 1.60, 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 35.25, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0

DLF 30DEC2025 810 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	79.4 ₹ 65,505	4.55 3753.75	-	0 0	0 0	0 0
8 Dec	687.45	79.4 ₹ 65,505	4.55 3753.75	-	0 0	0 0	32 26,400
5 Dec	719.75	79.4 ₹ 65,505	4.55 3753.75	-	0 0	0 0	0 0
4 Dec	709.35	79.4 ₹ 65,505	4.55 3753.75	-	0 0	0 0	0 0
3 Dec	708.00	79.4 ₹ 65,505	4.55 3753.75	-	0 0	0 0	0 0
2 Dec	712.20	79.4 ₹ 65,505	4.55 3753.75	-	0 0	0 0	0 0
1 Dec	712.50	79.4 ₹ 65,505	4.55 3753.75	-	0 0	0 0	0 0
28 Nov	723.60	79.4 ₹ 65,505	4.55 3753.75	21.40	5 4,125	0 0	32 26,400
27 Nov	725.40	74.85 ₹ 61,751.25	-9.15 -7548.75	-	0 0	10 8,250	0 0
26 Nov	730.75	74.85 ₹ 61,751.25	-9.15 -7548.75	25.43	21 17,325	10 8,250	32 26,400
25 Nov	721.30	84 ₹ 69,300	32.05 26441.25	26.25	4 3,300	3 2,475	22 18,150
24 Nov	717.70	51.95 ₹ 42,858.75	-10.75 -8868.75	-	0 0	0 0	0 0
21 Nov	725.35	51.95 ₹ 42,858.75	-10.75 -8868.75	-	0 0	0 0	0 0
20 Nov	741.10	51.95 ₹ 42,858.75	-10.75 -8868.75	-	0 0	0 0	0 0
19 Nov	743.65	51.95 ₹ 42,858.75	-10.75 -8868.75	-	0 0	0 0	0 0
18 Nov	750.35	51.95 ₹ 42,858.75	-10.75 -8868.75	-	0 0	0 0	0 0
17 Nov	768.50	51.95 ₹ 42,858.75	-10.75 -8868.75	-	0 0	19 15,675	0 0
14 Nov	764.85	51.95 ₹ 42,858.75	-10.75 -8868.75	28.38	19 15,675	18 14,850	18 14,850
13 Nov	764.80	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
12 Nov	761.20	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
11 Nov	765.25	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
10 Nov	760.00	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
7 Nov	759.45	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
6 Nov	758.35	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
4 Nov	774.60	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
3 Nov	777.20	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
31 Oct	756.25	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	62.7 ₹ 51,727.5	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -

Historical price for 810 PE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 79.4, which was 4.55 higher 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 79.4, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 5 Dec DLF was trading at 719.75. The strike last trading price was 79.4, which was 4.55 higher 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 79.4, which was 4.55 higher 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 79.4, which was 4.55 higher 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 79.4, which was 4.55 higher 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 79.4, which was 4.55 higher 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 79.4, which was 4.55 higher than the previous day. The implied volatity was 21.40, the open interest changed by 0 which decreased total open position to 32

On 27 Nov DLF was trading at 725.40. The strike last trading price was 74.85, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 26 Nov DLF was trading at 730.75. The strike last trading price was 74.85, which was -9.15 lower than the previous day. The implied volatity was 25.43, the open interest changed by 10 which increased total open position to 32

On 25 Nov DLF was trading at 721.30. The strike last trading price was 84, which was 32.05 higher than the previous day. The implied volatity was 26.25, the open interest changed by 3 which increased total open position to 22

On 24 Nov DLF was trading at 717.70. The strike last trading price was 51.95, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DLF was trading at 725.35. The strike last trading price was 51.95, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DLF was trading at 741.10. The strike last trading price was 51.95, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov DLF was trading at 743.65. The strike last trading price was 51.95, which was -10.75 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 51.95, which was -10.75 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 51.95, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 14 Nov DLF was trading at 764.85. The strike last trading price was 51.95, which was -10.75 lower than the previous day. The implied volatity was 28.38, the open interest changed by 18 which increased total open position to 18

On 13 Nov DLF was trading at 764.80. The strike last trading price was 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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

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