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 830 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	0.4 ₹ 330	-0.05 -41.25	-	0 0	1 825	0 0
8 Dec	687.45	0.4 ₹ 330	-0.05 -41.25	35.28	29 23,925	1 825	174 1,43,550
5 Dec	719.75	0.45 ₹ 371.25	-0.05 -41.25	25.83	69 56,925	-10 -8,250	173 1,42,725
4 Dec	709.35	0.5 ₹ 412.5	-0.1 -82.50	-	0 0	-18 -14,850	0 0
3 Dec	708.00	0.5 ₹ 412.5	-0.1 -82.50	27.95	34 28,050	-16 -13,200	185 1,52,625
2 Dec	712.20	0.6 ₹ 495	0 0.00	26.67	8 6,600	-1 -825	201 1,65,825

1 Dec	712.50	0.6 ₹ 495	-0.2 -165.00	26.81	110 90,750	-96 -79,200	206 1,69,950
28 Nov	723.60	0.8 ₹ 660	0 0.00	23.96	2 1,650	0 0	302 2,49,150
27 Nov	725.40	0.8 ₹ 660	-0.25 -206.25	23.38	122 1,00,650	76 62,700	301 2,48,325
26 Nov	730.75	1.05 ₹ 866.25	-0.05 -41.25	23.00	74 61,050	43 35,475	224 1,84,800
25 Nov	721.30	1.1 ₹ 907.5	-0.05 -41.25	24.98	75 61,875	3 2,475	181 1,49,325
24 Nov	717.70	1.15 ₹ 948.75	-0.5 -412.50	25.41	42 34,650	6 4,950	179 1,47,675
21 Nov	725.35	1.65 ₹ 1,361.25	-1.35 -1113.75	25.20	95 78,375	16 13,200	173 1,42,725
20 Nov	741.10	3 ₹ 2,475	-0.55 -453.75	24.04	22 18,150	6 4,950	157 1,29,525
19 Nov	743.65	3.55 ₹ 2,928.75	-0.7 -577.50	24.46	48 39,600	15 12,375	150 1,23,750
18 Nov	750.35	4.1 ₹ 3,382.5	-4.35 -3588.75	23.82	179 1,47,675	113 93,225	133 1,09,725
17 Nov	768.50	8.45 ₹ 6,971.25	0.95 783.75	24.45	4 3,300	2 1,650	20 16,500
14 Nov	764.85	8 ₹ 6,600	-1.35 -1113.75	24.06	28 23,100	15 12,375	17 14,025
13 Nov	764.80	9.25 ₹ 7,631.25	0.25 206.25	24.93	6 4,950	1 825	4 3,300
12 Nov	761.20	9 ₹ 7,425	0.9 742.50	25.43	1 825	0 0	2 1,650
11 Nov	765.25	8.1 ₹ 6,682.5	-3.25 -2681.25	-	0 0	0 0	0 0
10 Nov	760.00	8.1 ₹ 6,682.5	-3.25 -2681.25	-	0 0	0 0	0 0
7 Nov	759.45	8.1 ₹ 6,682.5	-3.25 -2681.25	23.81	2 1,650	-1 -825	1 825
6 Nov	758.35	11.35 ₹ 9,363.75	-8.65 -7136.25	-	0 0	0 0	0 0
4 Nov	774.60	11.35 ₹ 9,363.75	-8.65 -7136.25	-	0 0	0 0	0 0
3 Nov	777.20	11.35 ₹ 9,363.75	-8.65 -7136.25	-	0 0	1 825	0 0
31 Oct	756.25	11.35 ₹ 9,363.75	-8.65 -7136.25	-	1 825	0 0	1 825
30 Oct	776.55	20 ₹ 16,500	-8.3 -6847.50	-	0 0	1 825	0 0
29 Oct	778.70	20 ₹ 16,500	-8.3 -6847.50	25.99	1 825	0 0	0 0

For Dlf Limited - strike price 830 expiring on 30DEC2025

Delta for 830 CE is -

Historical price for 830 CE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec DLF was trading at 687.45. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.28, the open interest changed by 1 which increased total open position to 174

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 25.83, the open interest changed by -10 which decreased total open position to 173

On 4 Dec DLF was trading at 709.35. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 0

On 3 Dec DLF was trading at 708.00. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 27.95, the open interest changed by -16 which decreased total open position to 185

On 2 Dec DLF was trading at 712.20. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 26.67, the open interest changed by -1 which decreased total open position to 201

On 1 Dec DLF was trading at 712.50. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 26.81, the open interest changed by -96 which decreased total open position to 206

On 28 Nov DLF was trading at 723.60. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 302

On 27 Nov DLF was trading at 725.40. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 23.38, the open interest changed by 76 which increased total open position to 301

On 26 Nov DLF was trading at 730.75. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 23.00, the open interest changed by 43 which increased total open position to 224

On 25 Nov DLF was trading at 721.30. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 24.98, the open interest changed by 3 which increased total open position to 181

On 24 Nov DLF was trading at 717.70. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 25.41, the open interest changed by 6 which increased total open position to 179

On 21 Nov DLF was trading at 725.35. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 25.20, the open interest changed by 16 which increased total open position to 173

On 20 Nov DLF was trading at 741.10. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 24.04, the open interest changed by 6 which increased total open position to 157

On 19 Nov DLF was trading at 743.65. The strike last trading price was 3.55, which was -0.7 lower than the previous day. The implied volatity was 24.46, the open interest changed by 15 which increased total open position to 150

On 18 Nov DLF was trading at 750.35. The strike last trading price was 4.1, which was -4.35 lower than the previous day. The implied volatity was 23.82, the open interest changed by 113 which increased total open position to 133

On 17 Nov DLF was trading at 768.50. The strike last trading price was 8.45, which was 0.95 higher than the previous day. The implied volatity was 24.45, the open interest changed by 2 which increased total open position to 20

On 14 Nov DLF was trading at 764.85. The strike last trading price was 8, which was -1.35 lower than the previous day. The implied volatity was 24.06, 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 9.25, which was 0.25 higher than the previous day. The implied volatity was 24.93, the open interest changed by 1 which increased total open position to 4

On 12 Nov DLF was trading at 761.20. The strike last trading price was 9, which was 0.9 higher than the previous day. The implied volatity was 25.43, the open interest changed by 0 which decreased total open position to 2

On 11 Nov DLF was trading at 765.25. The strike last trading price was 8.1, which was -3.25 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 8.1, which was -3.25 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 8.1, which was -3.25 lower than the previous day. The implied volatity was 23.81, the open interest changed by -1 which decreased total open position to 1

On 6 Nov DLF was trading at 758.35. The strike last trading price was 11.35, which was -8.65 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 11.35, which was -8.65 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 11.35, which was -8.65 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 11.35, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct DLF was trading at 776.55. The strike last trading price was 20, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct DLF was trading at 778.70. The strike last trading price was 20, which was -8.3 lower than the previous day. The implied volatity was 25.99, the open interest changed by 0 which decreased total open position to 0

DLF 30DEC2025 830 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	95.5 ₹ 78,787.5	-8.95 -7383.75	-	0 0	0 0	0 0
8 Dec	687.45	95.5 ₹ 78,787.5	-8.95 -7383.75	-	0 0	0 0	7 5,775
5 Dec	719.75	95.5 ₹ 78,787.5	-8.95 -7383.75	-	0 0	0 0	0 0
4 Dec	709.35	95.5 ₹ 78,787.5	-8.95 -7383.75	-	0 0	0 0	0 0
3 Dec	708.00	95.5 ₹ 78,787.5	-8.95 -7383.75	-	0 0	0 0	0 0
2 Dec	712.20	95.5 ₹ 78,787.5	-8.95 -7383.75	-	0 0	0 0	0 0
1 Dec	712.50	95.5 ₹ 78,787.5	-8.95 -7383.75	-	0 0	0 0	0 0
28 Nov	723.60	95.5 ₹ 78,787.5	-8.95 -7383.75	-	0 0	0 0	0 0
27 Nov	725.40	95.5 ₹ 78,787.5	-8.95 -7383.75	-	0 0	-1 -825	0 0
26 Nov	730.75	95.5 ₹ 78,787.5	-8.95 -7383.75	31.89	1 825	0 0	8 6,600
25 Nov	721.30	104.45 ₹ 86,171.25	2.4 1980.00	32.19	4 3,300	0 0	11 9,075
24 Nov	717.70	102.05 ₹ 84,191.25	6 4950.00	-	8 6,600	4 3,300	7 5,775
21 Nov	725.35	96.05 ₹ 79,241.25	15.05 12416.25	-	1 825	0 0	2 1,650
20 Nov	741.10	81 ₹ 66,825	13 10725.00	21.65	1 825	0 0	1 825
19 Nov	743.65	68 ₹ 56,100	-7.55 -6228.75	-	0 0	0 0	0 0
18 Nov	750.35	68 ₹ 56,100	-7.55 -6228.75	-	0 0	0 0	0 0
17 Nov	768.50	68 ₹ 56,100	-7.55 -6228.75	-	0 0	1 825	0 0
14 Nov	764.85	68 ₹ 56,100	-7.55 -6228.75	30.19	1 825	0 0	0 0
13 Nov	764.80	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
12 Nov	761.20	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
11 Nov	765.25	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
10 Nov	760.00	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
7 Nov	759.45	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
6 Nov	758.35	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
4 Nov	774.60	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
3 Nov	777.20	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
31 Oct	756.25	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	75.55 ₹ 62,328.75	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -

Historical price for 830 PE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 95.5, which was -8.95 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 95.5, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec DLF was trading at 719.75. The strike last trading price was 95.5, which was -8.95 lower 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 95.5, which was -8.95 lower 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 95.5, which was -8.95 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 95.5, which was -8.95 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 95.5, which was -8.95 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 95.5, which was -8.95 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 95.5, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov DLF was trading at 730.75. The strike last trading price was 95.5, which was -8.95 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 8

On 25 Nov DLF was trading at 721.30. The strike last trading price was 104.45, which was 2.4 higher than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 11

On 24 Nov DLF was trading at 717.70. The strike last trading price was 102.05, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 21 Nov DLF was trading at 725.35. The strike last trading price was 96.05, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov DLF was trading at 741.10. The strike last trading price was 81, which was 13 higher than the previous day. The implied volatity was 21.65, the open interest changed by 0 which decreased total open position to 1

On 19 Nov DLF was trading at 743.65. The strike last trading price was 68, 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 18 Nov DLF was trading at 750.35. The strike last trading price was 68, 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 17 Nov DLF was trading at 768.50. The strike last trading price was 68, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov DLF was trading at 764.85. The strike last trading price was 68, which was -7.55 lower than the previous day. The implied volatity was 30.19, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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 75.55, 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