DLF

Dlf Limited

691.2 +12.15 (1.79%)

L: 679.2 H: 694.65

Back to Option Chain

Historical option data for DLF
21 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 710 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	691.20	3.75 ₹ 3,093.75	1.45 1196.25	-	3,155 26,02,875	-144 -1,18,800	1,951 16,09,575
20 Dec	691.20	3.75 ₹ 3,093.75	1.45 1196.25	-	3,155 26,02,875	-144 -1,18,800	1,951 16,09,575
14 Dec	699.40	9.05 ₹ 7,466.25	0.45 371.25	-	5,958 49,15,350	250 2,06,250	1,609 13,27,425
13 Dec	699.40	9.05 ₹ 7,466.25	0.45 371.25	-	5,958 49,15,350	250 2,06,250	1,609 13,27,425
7 Dec	719.75	22.7 ₹ 18,727.5	3.6 2970.00	-	2,309 19,04,925	-197 -1,62,525	590 4,86,750
5 Dec	719.75	22.7 ₹ 18,727.5	3.6 2970.00	18.48	2,309 19,04,925	-195 -1,60,875	590 4,86,750
30 Nov	723.60	29.35 ₹ 24,213.75	-1.55 -1278.75	-	94 77,550	17 14,025	194 1,60,050
29 Nov	723.60	29.35 ₹ 24,213.75	-1.55 -1278.75	-	94 77,550	17 14,025	194 1,60,050
23 Nov	725.35	34.05 ₹ 28,091.25	-55.25 -45581.25	-	20 16,500	9 7,425	10 8,250
22 Nov	725.35	34.05 ₹ 28,091.25	-55.25 -45581.25	-	20 16,500	9 7,425	10 8,250

16 Nov	764.85	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
15 Nov	764.85	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
14 Nov	764.85	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
13 Nov	764.80	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
9 Nov	758.50	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
8 Nov	758.50	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
2 Nov	756.25	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
1 Nov	756.25	89.3 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0

For Dlf Limited - strike price 710 expiring on 30DEC2025

Delta for 710 CE is -

Historical price for 710 CE is as follows

On 21 Dec DLF was trading at 691.20. The strike last trading price was 3.75, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -144 which decreased total open position to 1951

On 20 Dec DLF was trading at 691.20. The strike last trading price was 3.75, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -144 which decreased total open position to 1951

On 14 Dec DLF was trading at 699.40. The strike last trading price was 9.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1609

On 13 Dec DLF was trading at 699.40. The strike last trading price was 9.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1609

On 7 Dec DLF was trading at 719.75. The strike last trading price was 22.7, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by -197 which decreased total open position to 590

On 5 Dec DLF was trading at 719.75. The strike last trading price was 22.7, which was 3.6 higher than the previous day. The implied volatity was 18.48, the open interest changed by -195 which decreased total open position to 590

On 30 Nov DLF was trading at 723.60. The strike last trading price was 29.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 194

On 29 Nov DLF was trading at 723.60. The strike last trading price was 29.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 194

On 23 Nov DLF was trading at 725.35. The strike last trading price was 34.05, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 22 Nov DLF was trading at 725.35. The strike last trading price was 34.05, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 16 Nov DLF was trading at 764.85. The strike last trading price was 89.3, 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 15 Nov DLF was trading at 764.85. The strike last trading price was 89.3, 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 89.3, 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 89.3, 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 9 Nov DLF was trading at 758.50. The strike last trading price was 89.3, 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 8 Nov DLF was trading at 758.50. The strike last trading price was 89.3, 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 2 Nov DLF was trading at 756.25. The strike last trading price was 89.3, 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 1 Nov DLF was trading at 756.25. The strike last trading price was 89.3, 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 710 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	691.20	19.45 ₹ 16,046.25	-12.2 -10065.00	-	91 75,075	-27 -22,275	581 4,79,325
20 Dec	691.20	19.45 ₹ 16,046.25	-12.2 -10065.00	-	91 75,075	-27 -22,275	581 4,79,325
14 Dec	699.40	18 ₹ 14,850	-3.25 -2681.25	-	416 3,43,200	72 59,400	766 6,31,950
13 Dec	699.40	18 ₹ 14,850	-3.25 -2681.25	-	416 3,43,200	72 59,400	766 6,31,950
7 Dec	719.75	9.85 ₹ 8,126.25	-4.9 -4042.50	-	1,180 9,73,500	-94 -77,550	785 6,47,625
5 Dec	719.75	9.85 ₹ 8,126.25	-4.9 -4042.50	21.98	1,180 9,73,500	-88 -72,600	785 6,47,625
30 Nov	723.60	9.85 ₹ 8,126.25	-0.15 -123.75	-	200 1,65,000	18 14,850	457 3,77,025
29 Nov	723.60	9.85 ₹ 8,126.25	-0.15 -123.75	-	200 1,65,000	18 14,850	457 3,77,025
23 Nov	725.35	14.25 ₹ 11,756.25	4.15 3423.75	-	126 1,03,950	25 20,625	115 94,875
22 Nov	725.35	14.25 ₹ 11,756.25	4.15 3423.75	-	126 1,03,950	25 20,625	115 94,875
16 Nov	764.85	6 ₹ 4,950	-0.35 -288.75	-	1 825	1 825	48 39,600
15 Nov	764.85	6 ₹ 4,950	-0.35 -288.75	-	1 825	1 825	48 39,600
14 Nov	764.85	6 ₹ 4,950	-0.35 -288.75	-	1 825	0 0	48 39,600
13 Nov	764.80	6.3 ₹ 5,197.5	0.2 165.00	-	5 4,125	2 1,650	49 40,425
9 Nov	758.50	9.5 ₹ 7,837.5	2.95 2433.75	-	2 1,650	-2 -1,650	42 34,650
8 Nov	758.50	9.5 ₹ 7,837.5	2.95 2433.75	-	2 1,650	-2 -1,650	42 34,650
2 Nov	756.25	9.9 ₹ 8,167.5	2.8 2310.00	-	26 21,450	19 15,675	37 30,525
1 Nov	756.25	9.9 ₹ 8,167.5	2.8 2310.00	-	26 21,450	19 15,675	37 30,525

For Dlf Limited - strike price 710 expiring on 30DEC2025

Delta for 710 PE is -

Historical price for 710 PE is as follows

On 21 Dec DLF was trading at 691.20. The strike last trading price was 19.45, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 581

On 20 Dec DLF was trading at 691.20. The strike last trading price was 19.45, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 581

On 14 Dec DLF was trading at 699.40. The strike last trading price was 18, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 766

On 13 Dec DLF was trading at 699.40. The strike last trading price was 18, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 766

On 7 Dec DLF was trading at 719.75. The strike last trading price was 9.85, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 785

On 5 Dec DLF was trading at 719.75. The strike last trading price was 9.85, which was -4.9 lower than the previous day. The implied volatity was 21.98, the open interest changed by -88 which decreased total open position to 785

On 30 Nov DLF was trading at 723.60. The strike last trading price was 9.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 457

On 29 Nov DLF was trading at 723.60. The strike last trading price was 9.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 457

On 23 Nov DLF was trading at 725.35. The strike last trading price was 14.25, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 115

On 22 Nov DLF was trading at 725.35. The strike last trading price was 14.25, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 115

On 16 Nov DLF was trading at 764.85. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 48

On 15 Nov DLF was trading at 764.85. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 48

On 14 Nov DLF was trading at 764.85. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 13 Nov DLF was trading at 764.80. The strike last trading price was 6.3, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 49

On 9 Nov DLF was trading at 758.50. The strike last trading price was 9.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 42

On 8 Nov DLF was trading at 758.50. The strike last trading price was 9.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 42

On 2 Nov DLF was trading at 756.25. The strike last trading price was 9.9, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 37

On 1 Nov DLF was trading at 756.25. The strike last trading price was 9.9, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 37

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