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 850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	0.15 ₹ 123.75	-0.15 -123.75	-	0 0	-19 -15,675	0 0
8 Dec	687.45	0.15 ₹ 123.75	-0.15 -123.75	34.54	29 23,925	-18 -14,850	45 37,125
5 Dec	719.75	0.3 ₹ 247.5	0 0.00	27.97	2 1,650	-1 -825	64 52,800
4 Dec	709.35	0.3 ₹ 247.5	0 0.00	-	0 0	-1 -825	0 0
3 Dec	708.00	0.3 ₹ 247.5	0 0.00	29.20	2 1,650	0 0	66 54,450
2 Dec	712.20	0.3 ₹ 247.5	-0.05 -41.25	27.19	10 8,250	-2 -1,650	66 54,450
1 Dec	712.50	0.35 ₹ 288.75	-0.1 -82.50	28.01	18 14,850	-5 -4,125	69 56,925
28 Nov	723.60	0.45 ₹ 371.25	-0.1 -82.50	25.06	6 4,950	-2 -1,650	75 61,875
27 Nov	725.40	0.55 ₹ 453.75	-0.05 -41.25	25.27	6 4,950	1 825	78 64,350
26 Nov	730.75	0.6 ₹ 495	-0.15 -123.75	24.12	53 43,725	19 15,675	76 62,700
25 Nov	721.30	0.7 ₹ 577.5	-0.1 -82.50	26.33	28 23,100	-6 -4,950	56 46,200
24 Nov	717.70	0.8 ₹ 660	-0.2 -165.00	27.08	24 19,800	-6 -4,950	66 54,450
21 Nov	725.35	1 ₹ 825	-0.85 -701.25	26.08	51 42,075	-3 -2,475	73 60,225
20 Nov	741.10	1.8 ₹ 1,485	-0.55 -453.75	24.79	45 37,125	5 4,125	76 62,700
19 Nov	743.65	2.35 ₹ 1,938.75	-0.4 -330.00	25.65	100 82,500	34 28,050	69 56,925
18 Nov	750.35	2.65 ₹ 2,186.25	-6 -4950.00	24.86	42 34,650	33 27,225	34 28,050
17 Nov	768.50	8.65 ₹ 7,136.25	-13.85 -11426.25	-	0 0	0 0	0 0
14 Nov	764.85	8.65 ₹ 7,136.25	-13.85 -11426.25	-	0 0	0 0	0 0
13 Nov	764.80	8.65 ₹ 7,136.25	-13.85 -11426.25	-	0 0	0 0	0 0
12 Nov	761.20	8.65 ₹ 7,136.25	-13.85 -11426.25	-	0 0	0 0	0 0
11 Nov	765.25	8.65 ₹ 7,136.25	-13.85 -11426.25	-	0 0	0 0	0 0
6 Nov	758.35	8.65 ₹ 7,136.25	-13.85 -11426.25	-	0 0	1 825	0 0
4 Nov	774.60	8.65 ₹ 7,136.25	-13.85 -11426.25	24.33	1 825	0 0	0 0

3 Nov	777.20	22.5 ₹ 18,562.5	0 0.00	4.96	0 0	0 0	0 0
31 Oct	756.25	22.5 ₹ 18,562.5	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	22.5 ₹ 18,562.5	0 0.00	4.68	0 0	0 0	0 0
29 Oct	778.70	22.5 ₹ 18,562.5	0 0.00	4.42	0 0	0 0	0 0

For Dlf Limited - strike price 850 expiring on 30DEC2025

Delta for 850 CE is -

Historical price for 850 CE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 0

On 8 Dec DLF was trading at 687.45. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 34.54, the open interest changed by -18 which decreased total open position to 45

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 27.97, the open interest changed by -1 which decreased total open position to 64

On 4 Dec DLF was trading at 709.35. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec DLF was trading at 708.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 29.20, the open interest changed by 0 which decreased total open position to 66

On 2 Dec DLF was trading at 712.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 27.19, the open interest changed by -2 which decreased total open position to 66

On 1 Dec DLF was trading at 712.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 28.01, the open interest changed by -5 which decreased total open position to 69

On 28 Nov DLF was trading at 723.60. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 25.06, the open interest changed by -2 which decreased total open position to 75

On 27 Nov DLF was trading at 725.40. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 25.27, the open interest changed by 1 which increased total open position to 78

On 26 Nov DLF was trading at 730.75. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 24.12, the open interest changed by 19 which increased total open position to 76

On 25 Nov DLF was trading at 721.30. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 26.33, the open interest changed by -6 which decreased total open position to 56

On 24 Nov DLF was trading at 717.70. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 27.08, the open interest changed by -6 which decreased total open position to 66

On 21 Nov DLF was trading at 725.35. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 26.08, the open interest changed by -3 which decreased total open position to 73

On 20 Nov DLF was trading at 741.10. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 24.79, the open interest changed by 5 which increased total open position to 76

On 19 Nov DLF was trading at 743.65. The strike last trading price was 2.35, which was -0.4 lower than the previous day. The implied volatity was 25.65, the open interest changed by 34 which increased total open position to 69

On 18 Nov DLF was trading at 750.35. The strike last trading price was 2.65, which was -6 lower than the previous day. The implied volatity was 24.86, the open interest changed by 33 which increased total open position to 34

On 17 Nov DLF was trading at 768.50. The strike last trading price was 8.65, which was -13.85 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 8.65, which was -13.85 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 8.65, which was -13.85 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 8.65, which was -13.85 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 8.65, which was -13.85 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 8.65, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov DLF was trading at 774.60. The strike last trading price was 8.65, which was -13.85 lower than the previous day. The implied volatity was 24.33, 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 22.5, which was 0 lower than the previous day. The implied volatity was 4.96, 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 22.5, 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 22.5, which was 0 lower than the previous day. The implied volatity was 4.68, 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 22.5, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0

DLF 30DEC2025 850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	123 ₹ 1,01,475	-2 -1650.00	-	0 0	0 0	0 0
8 Dec	687.45	123 ₹ 1,01,475	-2 -1650.00	-	0 0	0 0	15 12,375
5 Dec	719.75	123 ₹ 1,01,475	-2 -1650.00	-	0 0	0 0	0 0
4 Dec	709.35	123 ₹ 1,01,475	-2 -1650.00	-	0 0	0 0	0 0
3 Dec	708.00	123 ₹ 1,01,475	-2 -1650.00	-	0 0	0 0	0 0
2 Dec	712.20	123 ₹ 1,01,475	-2 -1650.00	-	0 0	0 0	0 0
1 Dec	712.50	123 ₹ 1,01,475	-2 -1650.00	-	0 0	0 0	0 0
28 Nov	723.60	123 ₹ 1,01,475	-2 -1650.00	-	0 0	0 0	0 0
27 Nov	725.40	123 ₹ 1,01,475	-2 -1650.00	-	0 0	0 0	0 0
26 Nov	730.75	123 ₹ 1,01,475	-2 -1650.00	-	0 0	3 2,475	0 0
25 Nov	721.30	123 ₹ 1,01,475	-2 -1650.00	32.57	3 2,475	1 825	13 10,725
24 Nov	717.70	125 ₹ 1,03,125	35.45 29246.25	30.62	12 9,900	0 0	0 0
21 Nov	725.35	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
20 Nov	741.10	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
19 Nov	743.65	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
18 Nov	750.35	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
17 Nov	768.50	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
14 Nov	764.85	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
13 Nov	764.80	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
12 Nov	761.20	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
11 Nov	765.25	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
6 Nov	758.35	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
4 Nov	774.60	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
3 Nov	777.20	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
31 Oct	756.25	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	89.55 ₹ 73,878.75	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 850 expiring on 30DEC2025

Delta for 850 PE is -

Historical price for 850 PE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 123, which was -2 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 123, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec DLF was trading at 719.75. The strike last trading price was 123, which was -2 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 123, which was -2 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 123, which was -2 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 123, which was -2 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 123, which was -2 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 123, which was -2 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 123, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DLF was trading at 730.75. The strike last trading price was 123, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov DLF was trading at 721.30. The strike last trading price was 123, which was -2 lower than the previous day. The implied volatity was 32.57, the open interest changed by 1 which increased total open position to 13

On 24 Nov DLF was trading at 717.70. The strike last trading price was 125, which was 35.45 higher than the previous day. The implied volatity was 30.62, 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 89.55, 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 20 Nov DLF was trading at 741.10. The strike last trading price was 89.55, 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 19 Nov DLF was trading at 743.65. The strike last trading price was 89.55, 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 18 Nov DLF was trading at 750.35. The strike last trading price was 89.55, 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 17 Nov DLF was trading at 768.50. The strike last trading price was 89.55, 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 14 Nov DLF was trading at 764.85. The strike last trading price was 89.55, 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 13 Nov DLF was trading at 764.80. The strike last trading price was 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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