DLF

Dlf Limited

663.75 +2.45 (0.37%)

L: 649.3 H: 665.65

Back to Option Chain

Historical option data for DLF
06 Feb 2026 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 24-FEB-2026 650 CE
Delta: 0.66 Vega: 0.54 Theta: -0.5 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	663.75	23.4 ₹ 19,305	-1.1 -907.50	25.74	2,224 18,34,800	-36 -29,700	1,205 9,94,125
5 Feb	661.30	24.5 ₹ 20,212.5	0.3 247.50	27.42	2,381 19,64,325	-131 -1,08,075	1,238 10,21,350
4 Feb	659.85	23.5 ₹ 19,387.5	4.55 3753.75	26.53	3,930 32,42,250	-8 -6,600	1,370 11,30,250
3 Feb	650.40	18.4 ₹ 15,180	8.3 6847.50	26.96	3,336 27,52,200	-181 -1,49,325	1,377 11,36,025
2 Feb	626.30	10.05 ₹ 8,291.25	2.45 2021.25	28.28	2,310 19,05,750	-79 -65,175	1,563 12,89,475
1 Feb	613.35	8 ₹ 6,600	-9.05 -7466.25	31.79	4,413 36,40,725	-267 -2,20,275	1,639 13,52,175
30 Jan	635.75	16.4 ₹ 13,530	-1.2 -990.00	31.82	3,694 30,47,550	650 5,36,250	1,909 15,74,925
29 Jan	638.55	17.4 ₹ 14,355	3.9 3217.50	30.58	4,447 36,68,775	-368 -3,03,600	1,270 10,47,750
28 Jan	625.55	13.9 ₹ 11,467.5	3.95 3258.75	31.96	4,286 35,35,950	286 2,35,950	1,637 13,50,525
27 Jan	609.55	10.25 ₹ 8,456.25	2.95 2433.75	33.9	2,113 17,43,225	20 16,500	1,356 11,18,700
23 Jan	588.45	7.05 ₹ 5,816.25	-7.4 -6105.00	35.89	3,294 27,17,550	606 4,99,950	1,334 11,00,550
22 Jan	613.30	14.4 ₹ 11,880	-0.85 -701.25	35.24	833 6,87,225	326 2,68,950	724 5,97,300
21 Jan	617.65	15.5 ₹ 12,787.5	2.35 1938.75	33.59	582 4,80,150	66 54,450	397 3,27,525
20 Jan	612.90	13.35 ₹ 11,013.75	-11.7 -9652.50	34.82	447 3,68,775	135 1,11,375	325 2,68,125
19 Jan	641.85	24.4 ₹ 20,130	-6.9 -5692.50	33.76	306 2,52,450	99 81,675	190 1,56,750
16 Jan	649.85	31.3 ₹ 25,822.5	0 0.00	33.15	86 70,950	46 37,950	90 74,250
14 Jan	651.05	31 ₹ 25,575	-0.55 -453.75	31.51	55 45,375	29 23,925	43 35,475
13 Jan	652.40	30.75 ₹ 25,368.75	-3.25 -2681.25	29.75	26 21,450	10 8,250	12 9,900
12 Jan	659.65	34 ₹ 28,050	-23.05 -19016.25	27.5	3 2,475	1 825	1 825
9 Jan	670.90	57.05 ₹ 47,066.25	0 0.00	-	0 0	0 0	0 0
8 Jan	692.40	57.05 ₹ 47,066.25	0 0.00	-	0 0	0 0	0 0
7 Jan	703.25	57.05 ₹ 47,066.25	0 0.00	-	0 0	0 0	0 0
6 Jan	706.30	57.05 ₹ 47,066.25	0 0.00	-	0 0	0 0	0 0

5 Jan	711.35	57.05 ₹ 47,066.25	0 0.00	-	0 0	0 0	0 0
2 Jan	698.20	57.05 ₹ 47,066.25	0 0.00	-	0 0	0 0	0 0
1 Jan	691.40	57.05 ₹ 47,066.25	0 0.00	-	0 0	0 0	0 0
31 Dec	687.40	57.05 ₹ 47,066.25	- NaN	-	0 0	0 0	0 0

For Dlf Limited - strike price 650 expiring on 24FEB2026

Delta for 650 CE is 0.66

Historical price for 650 CE is as follows

On 6 Feb DLF was trading at 663.75. The strike last trading price was 23.4, which was -1.1 lower than the previous day. The implied volatity was 25.74, the open interest changed by -36 which decreased total open position to 1205

On 5 Feb DLF was trading at 661.30. The strike last trading price was 24.5, which was 0.3 higher than the previous day. The implied volatity was 27.42, the open interest changed by -131 which decreased total open position to 1238

On 4 Feb DLF was trading at 659.85. The strike last trading price was 23.5, which was 4.55 higher than the previous day. The implied volatity was 26.53, the open interest changed by -8 which decreased total open position to 1370

On 3 Feb DLF was trading at 650.40. The strike last trading price was 18.4, which was 8.3 higher than the previous day. The implied volatity was 26.96, the open interest changed by -181 which decreased total open position to 1377

On 2 Feb DLF was trading at 626.30. The strike last trading price was 10.05, which was 2.45 higher than the previous day. The implied volatity was 28.28, the open interest changed by -79 which decreased total open position to 1563

On 1 Feb DLF was trading at 613.35. The strike last trading price was 8, which was -9.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by -267 which decreased total open position to 1639

On 30 Jan DLF was trading at 635.75. The strike last trading price was 16.4, which was -1.2 lower than the previous day. The implied volatity was 31.82, the open interest changed by 650 which increased total open position to 1909

On 29 Jan DLF was trading at 638.55. The strike last trading price was 17.4, which was 3.9 higher than the previous day. The implied volatity was 30.58, the open interest changed by -368 which decreased total open position to 1270

On 28 Jan DLF was trading at 625.55. The strike last trading price was 13.9, which was 3.95 higher than the previous day. The implied volatity was 31.96, the open interest changed by 286 which increased total open position to 1637

On 27 Jan DLF was trading at 609.55. The strike last trading price was 10.25, which was 2.95 higher than the previous day. The implied volatity was 33.9, the open interest changed by 20 which increased total open position to 1356

On 23 Jan DLF was trading at 588.45. The strike last trading price was 7.05, which was -7.4 lower than the previous day. The implied volatity was 35.89, the open interest changed by 606 which increased total open position to 1334

On 22 Jan DLF was trading at 613.30. The strike last trading price was 14.4, which was -0.85 lower than the previous day. The implied volatity was 35.24, the open interest changed by 326 which increased total open position to 724

On 21 Jan DLF was trading at 617.65. The strike last trading price was 15.5, which was 2.35 higher than the previous day. The implied volatity was 33.59, the open interest changed by 66 which increased total open position to 397

On 20 Jan DLF was trading at 612.90. The strike last trading price was 13.35, which was -11.7 lower than the previous day. The implied volatity was 34.82, the open interest changed by 135 which increased total open position to 325

On 19 Jan DLF was trading at 641.85. The strike last trading price was 24.4, which was -6.9 lower than the previous day. The implied volatity was 33.76, the open interest changed by 99 which increased total open position to 190

On 16 Jan DLF was trading at 649.85. The strike last trading price was 31.3, which was 0 lower than the previous day. The implied volatity was 33.15, the open interest changed by 46 which increased total open position to 90

On 14 Jan DLF was trading at 651.05. The strike last trading price was 31, which was -0.55 lower than the previous day. The implied volatity was 31.51, the open interest changed by 29 which increased total open position to 43

On 13 Jan DLF was trading at 652.40. The strike last trading price was 30.75, which was -3.25 lower than the previous day. The implied volatity was 29.75, the open interest changed by 10 which increased total open position to 12

On 12 Jan DLF was trading at 659.65. The strike last trading price was 34, which was -23.05 lower than the previous day. The implied volatity was 27.5, the open interest changed by 1 which increased total open position to 1

On 9 Jan DLF was trading at 670.90. The strike last trading price was 57.05, 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 Jan DLF was trading at 692.40. The strike last trading price was 57.05, 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 7 Jan DLF was trading at 703.25. The strike last trading price was 57.05, 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 Jan DLF was trading at 706.30. The strike last trading price was 57.05, 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 5 Jan DLF was trading at 711.35. The strike last trading price was 57.05, 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 Jan DLF was trading at 698.20. The strike last trading price was 57.05, 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 Jan DLF was trading at 691.40. The strike last trading price was 57.05, 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 Dec DLF was trading at 687.40. The strike last trading price was 57.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DLF 24FEB2026 650 PE
Delta: -0.35 Vega: 0.55 Theta: -0.37 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	663.75	10.5 ₹ 8,662.5	-1.15 -948.75	29.06	2,197 18,12,525	22 18,150	936 7,72,200
5 Feb	661.30	11.5 ₹ 9,487.5	-1.35 -1113.75	29.87	1,791 14,77,575	2 1,650	914 7,54,050
4 Feb	659.85	13.05 ₹ 10,766.25	-4.2 -3465.00	30.91	1,933 15,94,725	45 37,125	917 7,56,525
3 Feb	650.40	17.5 ₹ 14,437.5	-12.65 -10436.25	30.81	2,873 23,70,225	186 1,53,450	873 7,20,225
2 Feb	626.30	29.2 ₹ 24,090	-14.5 -11962.50	30.11	91 75,075	21 17,325	687 5,66,775
1 Feb	613.35	43.4 ₹ 35,805	14.15 11673.75	38.32	269 2,21,925	-28 -23,100	665 5,48,625
30 Jan	635.75	29.55 ₹ 24,378.75	2.85 2351.25	35.76	612 5,04,900	-5 -4,125	697 5,75,025
29 Jan	638.55	26.5 ₹ 21,862.5	-8.3 -6847.50	33.11	540 4,45,500	5 4,125	704 5,80,800
28 Jan	625.55	33.9 ₹ 27,967.5	-12.95 -10683.75	33.78	272 2,24,400	74 61,050	699 5,76,675
27 Jan	609.55	46 ₹ 37,950	-19.1 -15757.50	36.46	198 1,63,350	95 78,375	625 5,15,625
23 Jan	588.45	65.5 ₹ 54,037.5	17.85 14726.25	39.97	137 1,13,025	77 63,525	533 4,39,725
22 Jan	613.30	46.3 ₹ 38,197.5	-1.7 -1402.50	38.72	315 2,59,875	251 2,07,075	455 3,75,375
21 Jan	617.65	48 ₹ 39,600	4.25 3506.25	44.94	89 73,425	15 12,375	203 1,67,475
20 Jan	612.90	43.75 ₹ 36,093.75	17.05 14066.25	29.73	132 1,08,900	45 37,125	186 1,53,450
19 Jan	641.85	26.7 ₹ 22,027.5	1.95 1608.75	29.67	108 89,100	52 42,900	141 1,16,325
16 Jan	649.85	24.75 ₹ 20,418.75	0.25 206.25	33.1	87 71,775	40 33,000	88 72,600
14 Jan	651.05	24.75 ₹ 20,418.75	1.65 1361.25	32.68	47 38,775	29 23,925	47 38,775
13 Jan	652.40	24.25 ₹ 20,006.25	0.65 536.25	32.56	8 6,600	5 4,125	17 14,025
12 Jan	659.65	23.6 ₹ 19,470	8.7 7177.50	35.27	4 3,300	1 825	10 8,250
9 Jan	670.90	14.9 ₹ 12,292.5	4.4 3630.00	29.07	8 6,600	3 2,475	8 6,600
8 Jan	692.40	10.5 ₹ 8,662.5	-9.9 -8167.50	30.19	5 4,125	4 3,300	4 3,300
7 Jan	703.25	20.4 ₹ 16,830	0 0.00	6.8	0 0	0 0	0 0
6 Jan	706.30	20.4 ₹ 16,830	0 0.00	6.98	0 0	0 0	0 0
5 Jan	711.35	20.4 ₹ 16,830	0 0.00	7.65	0 0	0 0	0 0
2 Jan	698.20	20.4 ₹ 16,830	0 0.00	6.14	0 0	0 0	0 0
1 Jan	691.40	20.4 ₹ 16,830	0 0.00	5.47	0 0	0 0	0 0
31 Dec	687.40	20.4 ₹ 16,830	- NaN	-	0 0	0 0	0 0

For Dlf Limited - strike price 650 expiring on 24FEB2026

Delta for 650 PE is -0.35

Historical price for 650 PE is as follows

On 6 Feb DLF was trading at 663.75. The strike last trading price was 10.5, which was -1.15 lower than the previous day. The implied volatity was 29.06, the open interest changed by 22 which increased total open position to 936

On 5 Feb DLF was trading at 661.30. The strike last trading price was 11.5, which was -1.35 lower than the previous day. The implied volatity was 29.87, the open interest changed by 2 which increased total open position to 914

On 4 Feb DLF was trading at 659.85. The strike last trading price was 13.05, which was -4.2 lower than the previous day. The implied volatity was 30.91, the open interest changed by 45 which increased total open position to 917

On 3 Feb DLF was trading at 650.40. The strike last trading price was 17.5, which was -12.65 lower than the previous day. The implied volatity was 30.81, the open interest changed by 186 which increased total open position to 873

On 2 Feb DLF was trading at 626.30. The strike last trading price was 29.2, which was -14.5 lower than the previous day. The implied volatity was 30.11, the open interest changed by 21 which increased total open position to 687

On 1 Feb DLF was trading at 613.35. The strike last trading price was 43.4, which was 14.15 higher than the previous day. The implied volatity was 38.32, the open interest changed by -28 which decreased total open position to 665

On 30 Jan DLF was trading at 635.75. The strike last trading price was 29.55, which was 2.85 higher than the previous day. The implied volatity was 35.76, the open interest changed by -5 which decreased total open position to 697

On 29 Jan DLF was trading at 638.55. The strike last trading price was 26.5, which was -8.3 lower than the previous day. The implied volatity was 33.11, the open interest changed by 5 which increased total open position to 704

On 28 Jan DLF was trading at 625.55. The strike last trading price was 33.9, which was -12.95 lower than the previous day. The implied volatity was 33.78, the open interest changed by 74 which increased total open position to 699

On 27 Jan DLF was trading at 609.55. The strike last trading price was 46, which was -19.1 lower than the previous day. The implied volatity was 36.46, the open interest changed by 95 which increased total open position to 625

On 23 Jan DLF was trading at 588.45. The strike last trading price was 65.5, which was 17.85 higher than the previous day. The implied volatity was 39.97, the open interest changed by 77 which increased total open position to 533

On 22 Jan DLF was trading at 613.30. The strike last trading price was 46.3, which was -1.7 lower than the previous day. The implied volatity was 38.72, the open interest changed by 251 which increased total open position to 455

On 21 Jan DLF was trading at 617.65. The strike last trading price was 48, which was 4.25 higher than the previous day. The implied volatity was 44.94, the open interest changed by 15 which increased total open position to 203

On 20 Jan DLF was trading at 612.90. The strike last trading price was 43.75, which was 17.05 higher than the previous day. The implied volatity was 29.73, the open interest changed by 45 which increased total open position to 186

On 19 Jan DLF was trading at 641.85. The strike last trading price was 26.7, which was 1.95 higher than the previous day. The implied volatity was 29.67, the open interest changed by 52 which increased total open position to 141

On 16 Jan DLF was trading at 649.85. The strike last trading price was 24.75, which was 0.25 higher than the previous day. The implied volatity was 33.1, the open interest changed by 40 which increased total open position to 88

On 14 Jan DLF was trading at 651.05. The strike last trading price was 24.75, which was 1.65 higher than the previous day. The implied volatity was 32.68, the open interest changed by 29 which increased total open position to 47

On 13 Jan DLF was trading at 652.40. The strike last trading price was 24.25, which was 0.65 higher than the previous day. The implied volatity was 32.56, the open interest changed by 5 which increased total open position to 17

On 12 Jan DLF was trading at 659.65. The strike last trading price was 23.6, which was 8.7 higher than the previous day. The implied volatity was 35.27, the open interest changed by 1 which increased total open position to 10

On 9 Jan DLF was trading at 670.90. The strike last trading price was 14.9, which was 4.4 higher than the previous day. The implied volatity was 29.07, the open interest changed by 3 which increased total open position to 8

On 8 Jan DLF was trading at 692.40. The strike last trading price was 10.5, which was -9.9 lower than the previous day. The implied volatity was 30.19, the open interest changed by 4 which increased total open position to 4

On 7 Jan DLF was trading at 703.25. The strike last trading price was 20.4, which was 0 lower than the previous day. The implied volatity was 6.8, the open interest changed by 0 which decreased total open position to 0

On 6 Jan DLF was trading at 706.30. The strike last trading price was 20.4, which was 0 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0

On 5 Jan DLF was trading at 711.35. The strike last trading price was 20.4, which was 0 lower than the previous day. The implied volatity was 7.65, the open interest changed by 0 which decreased total open position to 0

On 2 Jan DLF was trading at 698.20. The strike last trading price was 20.4, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0

On 1 Jan DLF was trading at 691.40. The strike last trading price was 20.4, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0

On 31 Dec DLF was trading at 687.40. The strike last trading price was 20.4, which was - 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD