DLF

Dlf Limited

699.4 +5.75 (0.83%)

L: 691.7 H: 705

Back to Option Chain

Historical option data for DLF
12 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 880 CE
Delta: 0.01 Vega: 0.04 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	699.40	0.2 ₹ 165	0 0.00	42.41	17 14,025	-4 -3,300	26 21,450
11 Dec	693.65	0.2 ₹ 165	0 0.00	-	0 0	0 0	30 24,750
10 Dec	684.80	0.2 ₹ 165	0 0.00	-	0 0	0 0	30 24,750
8 Dec	687.45	0.2 ₹ 165	0 0.00	-	0 0	0 0	30 24,750

5 Dec	719.75	0.2 ₹ 165	0 0.00	31.39	25 20,625	15 12,375	39 32,175
4 Dec	709.35	0.2 ₹ 165	0.05 41.25	-	0 0	-1 -825	0 0
3 Dec	708.00	0.2 ₹ 165	0.05 41.25	32.32	3 2,475	0 0	25 20,625
2 Dec	712.20	0.15 ₹ 123.75	-0.1 -82.50	29.59	38 31,350	-1 -825	25 20,625
1 Dec	712.50	0.25 ₹ 206.25	-0.1 -82.50	-	0 0	0 0	0 0
28 Nov	723.60	0.25 ₹ 206.25	-0.1 -82.50	27.47	3 2,475	0 0	26 21,450
27 Nov	725.40	0.35 ₹ 288.75	0 0.00	-	0 0	0 0	0 0
26 Nov	730.75	0.35 ₹ 288.75	0 0.00	-	0 0	-1 -825	0 0
25 Nov	721.30	0.35 ₹ 288.75	0 0.00	28.00	5 4,125	0 0	27 22,275
24 Nov	717.70	0.35 ₹ 288.75	-0.25 -206.25	28.13	13 10,725	0 0	26 21,450
21 Nov	725.35	0.5 ₹ 412.5	-0.75 -618.75	27.33	4 3,300	-3 -2,475	26 21,450
20 Nov	741.10	1.25 ₹ 1,031.25	-0.25 -206.25	-	0 0	3 2,475	0 0
19 Nov	743.65	1.25 ₹ 1,031.25	-0.25 -206.25	27.17	18 14,850	2 1,650	28 23,100
18 Nov	750.35	1.4 ₹ 1,155	-5.1 -4207.50	26.35	31 25,575	23 18,975	25 20,625
17 Nov	768.50	6.5 ₹ 5,362.5	-5.1 -4207.50	-	0 0	0 0	0 0
14 Nov	764.85	6.5 ₹ 5,362.5	-5.1 -4207.50	-	0 0	0 0	0 0
13 Nov	764.80	6.5 ₹ 5,362.5	-5.1 -4207.50	-	0 0	0 0	0 0
12 Nov	761.20	6.5 ₹ 5,362.5	-5.1 -4207.50	-	0 0	0 0	0 0
11 Nov	765.25	6.5 ₹ 5,362.5	-5.1 -4207.50	-	0 0	0 0	0 0
6 Nov	758.35	6.5 ₹ 5,362.5	-5.1 -4207.50	-	0 0	0 0	0 0
4 Nov	774.60	6.5 ₹ 5,362.5	-5.1 -4207.50	-	0 0	2 1,650	0 0
3 Nov	777.20	6.5 ₹ 5,362.5	-5.1 -4207.50	25.75	2 1,650	1 825	1 825

For Dlf Limited - strike price 880 expiring on 30DEC2025

Delta for 880 CE is 0.01

Historical price for 880 CE is as follows

On 12 Dec DLF was trading at 699.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 42.41, the open interest changed by -4 which decreased total open position to 26

On 11 Dec DLF was trading at 693.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 10 Dec DLF was trading at 684.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 8 Dec DLF was trading at 687.45. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 31.39, the open interest changed by 15 which increased total open position to 39

On 4 Dec DLF was trading at 709.35. The strike last trading price was 0.2, which was 0.05 higher 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 0.2, which was 0.05 higher than the previous day. The implied volatity was 32.32, the open interest changed by 0 which decreased total open position to 25

On 2 Dec DLF was trading at 712.20. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 29.59, the open interest changed by -1 which decreased total open position to 25

On 1 Dec DLF was trading at 712.50. The strike last trading price was 0.25, which was -0.1 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 0.25, which was -0.1 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 26

On 27 Nov DLF was trading at 725.40. The strike last trading price was 0.35, 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 26 Nov DLF was trading at 730.75. The strike last trading price was 0.35, 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 25 Nov DLF was trading at 721.30. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 28.00, the open interest changed by 0 which decreased total open position to 27

On 24 Nov DLF was trading at 717.70. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 26

On 21 Nov DLF was trading at 725.35. The strike last trading price was 0.5, which was -0.75 lower than the previous day. The implied volatity was 27.33, the open interest changed by -3 which decreased total open position to 26

On 20 Nov DLF was trading at 741.10. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov DLF was trading at 743.65. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 27.17, the open interest changed by 2 which increased total open position to 28

On 18 Nov DLF was trading at 750.35. The strike last trading price was 1.4, which was -5.1 lower than the previous day. The implied volatity was 26.35, the open interest changed by 23 which increased total open position to 25

On 17 Nov DLF was trading at 768.50. The strike last trading price was 6.5, which was -5.1 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 6.5, which was -5.1 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 6.5, which was -5.1 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 6.5, which was -5.1 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 6.5, which was -5.1 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 6.5, which was -5.1 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 6.5, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov DLF was trading at 777.20. The strike last trading price was 6.5, which was -5.1 lower than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 1

DLF 30DEC2025 880 PE
Delta: -0.98 Vega: 0.07 Theta: 0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	699.40	177.9 ₹ 1,46,767.5	0.2 165.00	48.33	1 825	0 0	41 33,825
11 Dec	693.65	177.7 ₹ 1,46,602.5	7.65 6311.25	-	0 0	0 0	41 33,825
10 Dec	684.80	177.7 ₹ 1,46,602.5	7.65 6311.25	-	0 0	0 0	41 33,825
8 Dec	687.45	177.7 ₹ 1,46,602.5	7.65 6311.25	-	35 28,875	-31 -25,575	41 33,825
5 Dec	719.75	170.05 ₹ 1,40,291.25	17.15 14148.75	-	0 0	-1 -825	0 0
4 Dec	709.35	170.05 ₹ 1,40,291.25	17.15 14148.75	59.96	1 825	0 0	73 60,225
3 Dec	708.00	152.9 ₹ 1,26,142.5	-1.1 -907.50	-	0 0	0 0	0 0
2 Dec	712.20	152.9 ₹ 1,26,142.5	-1.1 -907.50	-	0 0	0 0	0 0
1 Dec	712.50	152.9 ₹ 1,26,142.5	-1.1 -907.50	-	0 0	0 0	0 0
28 Nov	723.60	152.9 ₹ 1,26,142.5	-1.1 -907.50	-	0 0	0 0	0 0
27 Nov	725.40	152.9 ₹ 1,26,142.5	-1.1 -907.50	-	0 0	0 0	0 0
26 Nov	730.75	152.9 ₹ 1,26,142.5	-1.1 -907.50	-	0 0	11 9,075	0 0
25 Nov	721.30	152.9 ₹ 1,26,142.5	-1.1 -907.50	39.36	15 12,375	11 9,075	73 60,225
24 Nov	717.70	154 ₹ 1,27,050	11.5 9487.50	32.08	50 41,250	47 38,775	61 50,325
21 Nov	725.35	142.5 ₹ 1,17,562.5	21.5 17737.50	-	3 2,475	2 1,650	13 10,725
20 Nov	741.10	121 ₹ 99,825	25 20625.00	-	0 0	0 0	0 0
19 Nov	743.65	121 ₹ 99,825	25 20625.00	-	0 0	10 8,250	0 0
18 Nov	750.35	121 ₹ 99,825	25 20625.00	14.92	10 8,250	0 0	1 825
17 Nov	768.50	96 ₹ 79,200	-69.25 -57131.25	-	0 0	0 0	0 0
14 Nov	764.85	96 ₹ 79,200	-69.25 -57131.25	-	0 0	0 0	0 0
13 Nov	764.80	96 ₹ 79,200	-69.25 -57131.25	-	0 0	0 0	0 0
12 Nov	761.20	96 ₹ 79,200	-69.25 -57131.25	-	0 0	0 0	0 0
11 Nov	765.25	96 ₹ 79,200	-69.25 -57131.25	-	0 0	0 0	0 0
6 Nov	758.35	96 ₹ 79,200	-69.25 -57131.25	-	0 0	0 0	0 0
4 Nov	774.60	96 ₹ 79,200	-69.25 -57131.25	-	0 0	0 0	0 0
3 Nov	777.20	96 ₹ 79,200	-69.25 -57131.25	-	0 0	0 0	0 0

For Dlf Limited - strike price 880 expiring on 30DEC2025

Delta for 880 PE is -0.98

Historical price for 880 PE is as follows

On 12 Dec DLF was trading at 699.40. The strike last trading price was 177.9, which was 0.2 higher than the previous day. The implied volatity was 48.33, the open interest changed by 0 which decreased total open position to 41

On 11 Dec DLF was trading at 693.65. The strike last trading price was 177.7, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 10 Dec DLF was trading at 684.80. The strike last trading price was 177.7, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 8 Dec DLF was trading at 687.45. The strike last trading price was 177.7, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 41

On 5 Dec DLF was trading at 719.75. The strike last trading price was 170.05, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec DLF was trading at 709.35. The strike last trading price was 170.05, which was 17.15 higher than the previous day. The implied volatity was 59.96, the open interest changed by 0 which decreased total open position to 73

On 3 Dec DLF was trading at 708.00. The strike last trading price was 152.9, which was -1.1 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 152.9, which was -1.1 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 152.9, which was -1.1 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 152.9, which was -1.1 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 152.9, which was -1.1 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 152.9, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 25 Nov DLF was trading at 721.30. The strike last trading price was 152.9, which was -1.1 lower than the previous day. The implied volatity was 39.36, the open interest changed by 11 which increased total open position to 73

On 24 Nov DLF was trading at 717.70. The strike last trading price was 154, which was 11.5 higher than the previous day. The implied volatity was 32.08, the open interest changed by 47 which increased total open position to 61

On 21 Nov DLF was trading at 725.35. The strike last trading price was 142.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 13

On 20 Nov DLF was trading at 741.10. The strike last trading price was 121, which was 25 higher 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 121, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 18 Nov DLF was trading at 750.35. The strike last trading price was 121, which was 25 higher than the previous day. The implied volatity was 14.92, the open interest changed by 0 which decreased total open position to 1

On 17 Nov DLF was trading at 768.50. The strike last trading price was 96, which was -69.25 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 96, which was -69.25 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 96, which was -69.25 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 96, which was -69.25 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 96, which was -69.25 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 96, which was -69.25 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 96, which was -69.25 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 96, which was -69.25 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