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 860 CE
Delta: 0.01 Vega: 0.05 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	0.25 ₹ 206.25	0 0.00	38.75	8 6,600	0 0	98 80,850
8 Dec	687.45	0.25 ₹ 206.25	-0.25 -206.25	38.53	18 14,850	0 0	96 79,200
5 Dec	719.75	0.5 ₹ 412.5	0.25 206.25	31.97	1 825	0 0	95 78,375
4 Dec	709.35	0.25 ₹ 206.25	-0.15 -123.75	-	0 0	-1 -825	0 0
3 Dec	708.00	0.25 ₹ 206.25	-0.15 -123.75	30.42	2 1,650	0 0	96 79,200
2 Dec	712.20	0.4 ₹ 330	0.05 41.25	-	0 0	35 28,875	0 0
1 Dec	712.50	0.4 ₹ 330	0.05 41.25	30.10	60 49,500	35 28,875	96 79,200
28 Nov	723.60	0.35 ₹ 288.75	-0.15 -123.75	25.93	12 9,900	-5 -4,125	63 51,975
27 Nov	725.40	0.5 ₹ 412.5	-0.1 -82.50	-	0 0	-25 -20,625	0 0
26 Nov	730.75	0.5 ₹ 412.5	-0.1 -82.50	25.06	58 47,850	-24 -19,800	69 56,925
25 Nov	721.30	0.6 ₹ 495	-0.05 -41.25	27.22	73 60,225	-3 -2,475	94 77,550
24 Nov	717.70	0.65 ₹ 536.25	-0.3 -247.50	27.76	40 33,000	-20 -16,500	97 80,025
21 Nov	725.35	0.95 ₹ 783.75	-0.5 -412.50	27.16	58 47,850	19 15,675	116 95,700
20 Nov	741.10	1.4 ₹ 1,155	-0.6 -495.00	25.18	26 21,450	0 0	97 80,025
19 Nov	743.65	2 ₹ 1,650	-0.15 -123.75	26.47	123 1,01,475	28 23,100	98 80,850
18 Nov	750.35	2.1 ₹ 1,732.5	-1.45 -1196.25	25.26	58 47,850	9 7,425	71 58,575
17 Nov	768.50	3.5 ₹ 2,887.5	-0.2 -165.00	23.77	51 42,075	15 12,375	30 24,750
14 Nov	764.85	3.7 ₹ 3,052.5	-3.8 -3135.00	24.12	7 5,775	-2 -1,650	16 13,200
13 Nov	764.80	7.5 ₹ 6,187.5	-1.8 -1485.00	-	0 0	0 0	0 0
12 Nov	761.20	7.5 ₹ 6,187.5	-1.8 -1485.00	-	0 0	0 0	0 0
11 Nov	765.25	7.5 ₹ 6,187.5	-1.8 -1485.00	-	0 0	0 0	0 0
6 Nov	758.35	7.5 ₹ 6,187.5	-1.8 -1485.00	-	0 0	2 1,650	0 0
4 Nov	774.60	7.5 ₹ 6,187.5	-1.8 -1485.00	25.01	3 2,475	1 825	17 14,025
3 Nov	777.20	9.3 ₹ 7,672.5	2.8 2310.00	25.18	10 8,250	5 4,125	17 14,025

31 Oct	756.25	6.5 ₹ 5,362.5	-3.5 -2887.50	-	16 13,200	7 5,775	11 9,075
30 Oct	776.55	10 ₹ 8,250	-1.9 -1567.50	24.88	1 825	0 0	3 2,475
29 Oct	778.70	11.9 ₹ 9,817.5	-0.8 -660.00	25.91	2 1,650	1 825	2 1,650
28 Oct	774.05	12.7 ₹ 10,477.5	0 0.00	28.45	1 825	0 0	1 825
21 Oct	771.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	769.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 860 expiring on 30DEC2025

Delta for 860 CE is 0.01

Historical price for 860 CE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 98

On 8 Dec DLF was trading at 687.45. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 38.53, the open interest changed by 0 which decreased total open position to 96

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 95

On 4 Dec DLF was trading at 709.35. The strike last trading price was 0.25, which was -0.15 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 0.25, which was -0.15 lower than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 96

On 2 Dec DLF was trading at 712.20. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 0

On 1 Dec DLF was trading at 712.50. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 30.10, the open interest changed by 35 which increased total open position to 96

On 28 Nov DLF was trading at 723.60. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 25.93, the open interest changed by -5 which decreased total open position to 63

On 27 Nov DLF was trading at 725.40. 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 -25 which decreased total open position to 0

On 26 Nov DLF was trading at 730.75. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 25.06, the open interest changed by -24 which decreased total open position to 69

On 25 Nov DLF was trading at 721.30. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 27.22, the open interest changed by -3 which decreased total open position to 94

On 24 Nov DLF was trading at 717.70. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 27.76, the open interest changed by -20 which decreased total open position to 97

On 21 Nov DLF was trading at 725.35. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 27.16, the open interest changed by 19 which increased total open position to 116

On 20 Nov DLF was trading at 741.10. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 97

On 19 Nov DLF was trading at 743.65. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 26.47, the open interest changed by 28 which increased total open position to 98

On 18 Nov DLF was trading at 750.35. The strike last trading price was 2.1, which was -1.45 lower than the previous day. The implied volatity was 25.26, the open interest changed by 9 which increased total open position to 71

On 17 Nov DLF was trading at 768.50. The strike last trading price was 3.5, which was -0.2 lower than the previous day. The implied volatity was 23.77, the open interest changed by 15 which increased total open position to 30

On 14 Nov DLF was trading at 764.85. The strike last trading price was 3.7, which was -3.8 lower than the previous day. The implied volatity was 24.12, the open interest changed by -2 which decreased total open position to 16

On 13 Nov DLF was trading at 764.80. The strike last trading price was 7.5, which was -1.8 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 7.5, which was -1.8 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 7.5, which was -1.8 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 7.5, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov DLF was trading at 774.60. The strike last trading price was 7.5, which was -1.8 lower than the previous day. The implied volatity was 25.01, the open interest changed by 1 which increased total open position to 17

On 3 Nov DLF was trading at 777.20. The strike last trading price was 9.3, which was 2.8 higher than the previous day. The implied volatity was 25.18, the open interest changed by 5 which increased total open position to 17

On 31 Oct DLF was trading at 756.25. The strike last trading price was 6.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 11

On 30 Oct DLF was trading at 776.55. The strike last trading price was 10, which was -1.9 lower than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 3

On 29 Oct DLF was trading at 778.70. The strike last trading price was 11.9, which was -0.8 lower than the previous day. The implied volatity was 25.91, the open interest changed by 1 which increased total open position to 2

On 28 Oct DLF was trading at 774.05. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 1

On 21 Oct DLF was trading at 771.75. The strike last trading price was 0, 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 16 Oct DLF was trading at 769.70. The strike last trading price was 0, 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 860 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	690.05	140.95 ₹ 1,16,283.75	15.2 12540.00	-	0 0	0 0	0 0
8 Dec	687.45	140.95 ₹ 1,16,283.75	15.2 12540.00	-	0 0	0 0	41 33,825
5 Dec	719.75	140.95 ₹ 1,16,283.75	15.2 12540.00	-	0 0	0 0	0 0
4 Dec	709.35	140.95 ₹ 1,16,283.75	15.2 12540.00	-	0 0	0 0	0 0
3 Dec	708.00	140.95 ₹ 1,16,283.75	15.2 12540.00	-	0 0	0 0	0 0
2 Dec	712.20	140.95 ₹ 1,16,283.75	15.2 12540.00	39.53	3 2,475	0 0	41 33,825
1 Dec	712.50	125.75 ₹ 1,03,743.75	-8.75 -7218.75	-	0 0	0 0	0 0
28 Nov	723.60	125.75 ₹ 1,03,743.75	-8.75 -7218.75	-	0 0	0 0	0 0
27 Nov	725.40	125.75 ₹ 1,03,743.75	-8.75 -7218.75	-	3 2,475	0 0	41 33,825
26 Nov	730.75	134.5 ₹ 1,10,962.5	4.5 3712.50	-	0 0	9 7,425	0 0
25 Nov	721.30	134.5 ₹ 1,10,962.5	4.5 3712.50	39.71	10 8,250	8 6,600	40 33,000
24 Nov	717.70	130 ₹ 1,07,250	6.3 5197.50	-	18 14,850	12 9,900	26 21,450
21 Nov	725.35	123.7 ₹ 1,02,052.5	13.7 11302.50	-	14 11,550	8 6,600	14 11,550
20 Nov	741.10	110 ₹ 90,750	23.55 19428.75	24.90	5 4,125	2 1,650	5 4,125
19 Nov	743.65	86.45 ₹ 71,321.25	-2.75 -2268.75	-	0 0	0 0	0 0
18 Nov	750.35	86.45 ₹ 71,321.25	-2.75 -2268.75	-	0 0	0 0	0 0
17 Nov	768.50	86.45 ₹ 71,321.25	-2.75 -2268.75	27.28	1 825	0 0	3 2,475
14 Nov	764.85	89.2 ₹ 73,590	7.3 6022.50	-	0 0	0 0	0 0
13 Nov	764.80	89.2 ₹ 73,590	7.3 6022.50	-	0 0	0 0	0 0
12 Nov	761.20	89.2 ₹ 73,590	7.3 6022.50	21.61	3 2,475	0 0	3 2,475
11 Nov	765.25	81.9 ₹ 67,567.5	-66.5 -54862.50	-	0 0	0 0	0 0
6 Nov	758.35	81.9 ₹ 67,567.5	-66.5 -54862.50	-	0 0	3 2,475	0 0
4 Nov	774.60	81.9 ₹ 67,567.5	-66.5 -54862.50	26.55	3 2,475	0 0	0 0
3 Nov	777.20	148.4 ₹ 1,22,430	0 0.00	-	0 0	0 0	0 0
31 Oct	756.25	148.4 ₹ 1,22,430	0 0.00	-	0 0	0 0	0 0
30 Oct	776.55	148.4 ₹ 1,22,430	0 0.00	-	0 0	0 0	0 0
29 Oct	778.70	148.4 ₹ 1,22,430	0 0.00	-	0 0	0 0	0 0
28 Oct	774.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	771.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	769.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 860 expiring on 30DEC2025

Delta for 860 PE is -

Historical price for 860 PE is as follows

On 9 Dec DLF was trading at 690.05. The strike last trading price was 140.95, which was 15.2 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 140.95, which was 15.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 5 Dec DLF was trading at 719.75. The strike last trading price was 140.95, which was 15.2 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 140.95, which was 15.2 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 140.95, which was 15.2 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 140.95, which was 15.2 higher than the previous day. The implied volatity was 39.53, the open interest changed by 0 which decreased total open position to 41

On 1 Dec DLF was trading at 712.50. The strike last trading price was 125.75, which was -8.75 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 125.75, which was -8.75 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 125.75, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 26 Nov DLF was trading at 730.75. The strike last trading price was 134.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov DLF was trading at 721.30. The strike last trading price was 134.5, which was 4.5 higher than the previous day. The implied volatity was 39.71, the open interest changed by 8 which increased total open position to 40

On 24 Nov DLF was trading at 717.70. The strike last trading price was 130, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 26

On 21 Nov DLF was trading at 725.35. The strike last trading price was 123.7, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 14

On 20 Nov DLF was trading at 741.10. The strike last trading price was 110, which was 23.55 higher than the previous day. The implied volatity was 24.90, the open interest changed by 2 which increased total open position to 5

On 19 Nov DLF was trading at 743.65. The strike last trading price was 86.45, which was -2.75 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 86.45, which was -2.75 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 86.45, which was -2.75 lower than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 3

On 14 Nov DLF was trading at 764.85. The strike last trading price was 89.2, which was 7.3 higher 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 89.2, which was 7.3 higher 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 89.2, which was 7.3 higher than the previous day. The implied volatity was 21.61, the open interest changed by 0 which decreased total open position to 3

On 11 Nov DLF was trading at 765.25. The strike last trading price was 81.9, which was -66.5 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 81.9, which was -66.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Nov DLF was trading at 774.60. The strike last trading price was 81.9, which was -66.5 lower than the previous day. The implied volatity was 26.55, 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 148.4, 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 31 Oct DLF was trading at 756.25. The strike last trading price was 148.4, 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 148.4, 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 148.4, 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 28 Oct DLF was trading at 774.05. The strike last trading price was 0, 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