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 900 CE
Delta: 0.00 Vega: 0.02 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	699.40	0.1 ₹ 82.5	-0.05 -41.25	42.38	4 3,300	0 0	62 51,150
11 Dec	693.65	0.15 ₹ 123.75	0 0.00	44.59	2 1,650	-1 -825	63 51,975
10 Dec	684.80	0.15 ₹ 123.75	0 0.00	-	0 0	0 0	64 52,800

8 Dec	687.45	0.15 ₹ 123.75	0 0.00	42.72	64 52,800	-32 -26,400	65 53,625
5 Dec	719.75	0.15 ₹ 123.75	0.05 41.25	33.33	11 9,075	-10 -8,250	97 80,025
4 Dec	709.35	0.1 ₹ 82.5	-0.1 -82.50	33.13	16 13,200	0 0	107 88,275
2 Dec	712.20	0.2 ₹ 165	-0.15 -123.75	33.72	70 57,750	-1 -825	124 1,02,300
1 Dec	712.50	0.35 ₹ 288.75	0.15 123.75	35.72	30 24,750	2 1,650	126 1,03,950
28 Nov	723.60	0.2 ₹ 165	0 0.00	29.48	7 5,775	0 0	124 1,02,300
27 Nov	725.40	0.2 ₹ 165	0 0.00	28.85	8 6,600	0 0	125 1,03,125
26 Nov	730.75	0.2 ₹ 165	-0.3 -247.50	27.31	12 9,900	6 4,950	125 1,03,125
25 Nov	721.30	0.5 ₹ 412.5	0.3 247.50	32.26	1 825	0 0	119 98,175
24 Nov	717.70	0.2 ₹ 165	-0.4 -330.00	28.73	1 825	0 0	119 98,175
21 Nov	725.35	0.6 ₹ 495	-0.05 -41.25	31.12	17 14,025	-1 -825	117 96,525
20 Nov	741.10	0.65 ₹ 536.25	-0.25 -206.25	27.67	4 3,300	-2 -1,650	118 97,350
19 Nov	743.65	0.9 ₹ 742.5	-0.15 -123.75	28.51	16 13,200	0 0	119 98,175
18 Nov	750.35	1 ₹ 825	-0.75 -618.75	27.67	86 70,950	31 25,575	119 98,175
17 Nov	768.50	1.75 ₹ 1,443.75	-0.05 -41.25	26.51	23 18,975	8 6,600	88 72,600
14 Nov	764.85	1.8 ₹ 1,485	-0.8 -660.00	26.43	10 8,250	9 7,425	79 65,175
13 Nov	764.80	2.6 ₹ 2,145	0.35 288.75	27.81	5 4,125	0 0	70 57,750
12 Nov	761.20	2.25 ₹ 1,856.25	0.05 41.25	27.62	68 56,100	54 44,550	70 57,750
11 Nov	765.25	2.2 ₹ 1,815	-0.6 -495.00	26.47	26 21,450	8 6,600	16 13,200
6 Nov	758.35	2.8 ₹ 2,310	-0.85 -701.25	27.88	1 825	0 0	7 5,775
4 Nov	774.60	3.65 ₹ 3,011.25	-0.85 -701.25	26.10	9 7,425	4 3,300	6 4,950
3 Nov	777.20	4.5 ₹ 3,712.5	-4.75 -3918.75	26.22	2 1,650	1 825	1 825

For Dlf Limited - strike price 900 expiring on 30DEC2025

Delta for 900 CE is 0.00

Historical price for 900 CE is as follows

On 12 Dec DLF was trading at 699.40. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 42.38, the open interest changed by 0 which decreased total open position to 62

On 11 Dec DLF was trading at 693.65. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 44.59, the open interest changed by -1 which decreased total open position to 63

On 10 Dec DLF was trading at 684.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 8 Dec DLF was trading at 687.45. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 42.72, the open interest changed by -32 which decreased total open position to 65

On 5 Dec DLF was trading at 719.75. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 33.33, the open interest changed by -10 which decreased total open position to 97

On 4 Dec DLF was trading at 709.35. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 107

On 2 Dec DLF was trading at 712.20. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 33.72, the open interest changed by -1 which decreased total open position to 124

On 1 Dec DLF was trading at 712.50. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 35.72, the open interest changed by 2 which increased total open position to 126

On 28 Nov DLF was trading at 723.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 124

On 27 Nov DLF was trading at 725.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 125

On 26 Nov DLF was trading at 730.75. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was 27.31, the open interest changed by 6 which increased total open position to 125

On 25 Nov DLF was trading at 721.30. The strike last trading price was 0.5, which was 0.3 higher than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 119

On 24 Nov DLF was trading at 717.70. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 119

On 21 Nov DLF was trading at 725.35. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 31.12, the open interest changed by -1 which decreased total open position to 117

On 20 Nov DLF was trading at 741.10. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 27.67, the open interest changed by -2 which decreased total open position to 118

On 19 Nov DLF was trading at 743.65. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 119

On 18 Nov DLF was trading at 750.35. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 27.67, the open interest changed by 31 which increased total open position to 119

On 17 Nov DLF was trading at 768.50. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 26.51, the open interest changed by 8 which increased total open position to 88

On 14 Nov DLF was trading at 764.85. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 26.43, the open interest changed by 9 which increased total open position to 79

On 13 Nov DLF was trading at 764.80. The strike last trading price was 2.6, which was 0.35 higher than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 70

On 12 Nov DLF was trading at 761.20. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 27.62, the open interest changed by 54 which increased total open position to 70

On 11 Nov DLF was trading at 765.25. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 26.47, the open interest changed by 8 which increased total open position to 16

On 6 Nov DLF was trading at 758.35. The strike last trading price was 2.8, which was -0.85 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 7

On 4 Nov DLF was trading at 774.60. The strike last trading price was 3.65, which was -0.85 lower than the previous day. The implied volatity was 26.10, the open interest changed by 4 which increased total open position to 6

On 3 Nov DLF was trading at 777.20. The strike last trading price was 4.5, which was -4.75 lower than the previous day. The implied volatity was 26.22, the open interest changed by 1 which increased total open position to 1

DLF 30DEC2025 900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	699.40	202.5 ₹ 1,67,062.5	0.05 41.25	-	2 1,650	0 0	142 1,17,150
11 Dec	693.65	202.45 ₹ 1,67,021.25	30.45 25121.25	43.55	4 3,300	3 2,475	141 1,16,325
10 Dec	684.80	172 ₹ 1,41,900	-10.6 -8745.00	-	0 0	0 0	138 1,13,850
8 Dec	687.45	172 ₹ 1,41,900	-10.6 -8745.00	-	0 0	0 0	138 1,13,850
5 Dec	719.75	172 ₹ 1,41,900	-10.6 -8745.00	-	2 1,650	0 0	138 1,13,850
4 Dec	709.35	182.6 ₹ 1,50,645	0.6 495.00	-	3 2,475	0 0	137 1,13,025
2 Dec	712.20	182 ₹ 1,50,150	-2 -1650.00	54.79	9 7,425	4 3,300	136 1,12,200
1 Dec	712.50	184 ₹ 1,51,800	15.05 12416.25	52.13	8 6,600	3 2,475	131 1,08,075
28 Nov	723.60	168.95 ₹ 1,39,383.75	1.85 1526.25	39.45	6 4,950	3 2,475	128 1,05,600
27 Nov	725.40	167.1 ₹ 1,37,857.5	4.1 3382.50	33.52	18 14,850	-4 -3,300	127 1,04,775
26 Nov	730.75	163 ₹ 1,34,475	-7 -5775.00	40.75	16 13,200	6 4,950	133 1,09,725
25 Nov	721.30	170 ₹ 1,40,250	-3.5 -2887.50	32.14	48 39,600	47 38,775	126 1,03,950
24 Nov	717.70	173.5 ₹ 1,43,137.5	3.5 2887.50	32.74	47 38,775	46 37,950	78 64,350
21 Nov	725.35	170 ₹ 1,40,250	22.8 18810.00	39.17	2 1,650	1 825	31 25,575
20 Nov	741.10	147.2 ₹ 1,21,440	-1.8 -1485.00	-	19 15,675	18 14,850	29 23,925
19 Nov	743.65	149 ₹ 1,22,925	10 8250.00	34.89	3 2,475	2 1,650	10 8,250
18 Nov	750.35	139 ₹ 1,14,675	16 13200.00	-	3 2,475	2 1,650	7 5,775
17 Nov	768.50	123 ₹ 1,01,475	-6 -4950.00	28.78	1 825	0 0	4 3,300
14 Nov	764.85	129 ₹ 1,06,425	5 4125.00	34.13	1 825	0 0	3 2,475
13 Nov	764.80	124 ₹ 1,02,300	0 0.00	29.32	1 825	0 0	2 1,650
12 Nov	761.20	124 ₹ 1,02,300	-14 -11550.00	-	1 825	0 0	1 825
11 Nov	765.25	138 ₹ 1,13,850	-44.65 -36836.25	46.84	1 825	0 0	0 0
6 Nov	758.35	182.65 ₹ 1,50,686.25	0 0.00	-	0 0	0 0	0 0
4 Nov	774.60	182.65 ₹ 1,50,686.25	0 0.00	-	0 0	0 0	0 0
3 Nov	777.20	182.65 ₹ 1,50,686.25	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 900 expiring on 30DEC2025

Delta for 900 PE is -

Historical price for 900 PE is as follows

On 12 Dec DLF was trading at 699.40. The strike last trading price was 202.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142

On 11 Dec DLF was trading at 693.65. The strike last trading price was 202.45, which was 30.45 higher than the previous day. The implied volatity was 43.55, the open interest changed by 3 which increased total open position to 141

On 10 Dec DLF was trading at 684.80. The strike last trading price was 172, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 8 Dec DLF was trading at 687.45. The strike last trading price was 172, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 5 Dec DLF was trading at 719.75. The strike last trading price was 172, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 4 Dec DLF was trading at 709.35. The strike last trading price was 182.6, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137

On 2 Dec DLF was trading at 712.20. The strike last trading price was 182, which was -2 lower than the previous day. The implied volatity was 54.79, the open interest changed by 4 which increased total open position to 136

On 1 Dec DLF was trading at 712.50. The strike last trading price was 184, which was 15.05 higher than the previous day. The implied volatity was 52.13, the open interest changed by 3 which increased total open position to 131

On 28 Nov DLF was trading at 723.60. The strike last trading price was 168.95, which was 1.85 higher than the previous day. The implied volatity was 39.45, the open interest changed by 3 which increased total open position to 128

On 27 Nov DLF was trading at 725.40. The strike last trading price was 167.1, which was 4.1 higher than the previous day. The implied volatity was 33.52, the open interest changed by -4 which decreased total open position to 127

On 26 Nov DLF was trading at 730.75. The strike last trading price was 163, which was -7 lower than the previous day. The implied volatity was 40.75, the open interest changed by 6 which increased total open position to 133

On 25 Nov DLF was trading at 721.30. The strike last trading price was 170, which was -3.5 lower than the previous day. The implied volatity was 32.14, the open interest changed by 47 which increased total open position to 126

On 24 Nov DLF was trading at 717.70. The strike last trading price was 173.5, which was 3.5 higher than the previous day. The implied volatity was 32.74, the open interest changed by 46 which increased total open position to 78

On 21 Nov DLF was trading at 725.35. The strike last trading price was 170, which was 22.8 higher than the previous day. The implied volatity was 39.17, the open interest changed by 1 which increased total open position to 31

On 20 Nov DLF was trading at 741.10. The strike last trading price was 147.2, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 29

On 19 Nov DLF was trading at 743.65. The strike last trading price was 149, which was 10 higher than the previous day. The implied volatity was 34.89, the open interest changed by 2 which increased total open position to 10

On 18 Nov DLF was trading at 750.35. The strike last trading price was 139, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 17 Nov DLF was trading at 768.50. The strike last trading price was 123, which was -6 lower than the previous day. The implied volatity was 28.78, the open interest changed by 0 which decreased total open position to 4

On 14 Nov DLF was trading at 764.85. The strike last trading price was 129, which was 5 higher than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 3

On 13 Nov DLF was trading at 764.80. The strike last trading price was 124, which was 0 lower than the previous day. The implied volatity was 29.32, the open interest changed by 0 which decreased total open position to 2

On 12 Nov DLF was trading at 761.20. The strike last trading price was 124, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov DLF was trading at 765.25. The strike last trading price was 138, which was -44.65 lower than the previous day. The implied volatity was 46.84, 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 182.65, 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 182.65, 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 182.65, 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