DLF
Dlf Limited
Historical option data for DLF
02 Apr 2026 03:55 PM IST
| DLF 28-Apr-2026 (26d) 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.55
Theta: -0.49
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 522.25 | 24.2 | 4.75 | 39.45 | 3,081 | 141 | 1,081 | |||||||||
| 1 Apr | 509.75 | 19.6 | -0.7 | 41.35 | 3,094 | 619 | 939 | |||||||||
| 30 Mar | 504.10 | 20.3 | -10.25 | 45.24 | 1,057 | 130 | 314 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 523.00 | 31 | -6.45 | 45 | 260 | 87 | 180 | |||||||||
| 25 Mar | 534.35 | 37.4 | 5.95 | 41.24 | 178 | -86 | 93 | |||||||||
| 24 Mar | 521.00 | 31.7 | 1.6 | 43.92 | 254 | 68 | 162 | |||||||||
| 23 Mar | 514.75 | 30 | -75.75 | 46.79 | 127 | 95 | 95 | |||||||||
| 20 Mar | 540.75 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 542.25 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 563.10 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 547.80 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 530.35 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 542.75 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 558.10 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 573.20 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 584.55 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 574.95 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 577.55 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 585.15 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 569.05 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 590.20 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.85 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 610.80 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 611.20 | 105.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 611.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 626.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 629.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 620.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 650.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 626.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 613.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 520 expiring on 28APR2026
Delta for 520 CE is 0.56
Historical price for 520 CE is as follows
On 2 Apr DLF was trading at 522.25. The strike last trading price was 24.2, which was 4.75 higher than the previous day. The implied volatity was 39.45, the open interest changed by 141 which increased total open position to 1081
On 1 Apr DLF was trading at 509.75. The strike last trading price was 19.6, which was -0.7 lower than the previous day. The implied volatity was 41.35, the open interest changed by 619 which increased total open position to 939
On 30 Mar DLF was trading at 504.10. The strike last trading price was 20.3, which was -10.25 lower than the previous day. The implied volatity was 45.24, the open interest changed by 130 which increased total open position to 314
On 27 Mar DLF was trading at 523.00. The strike last trading price was 31, which was -6.45 lower than the previous day. The implied volatity was 45, the open interest changed by 87 which increased total open position to 180
On 25 Mar DLF was trading at 534.35. The strike last trading price was 37.4, which was 5.95 higher than the previous day. The implied volatity was 41.24, the open interest changed by -86 which decreased total open position to 93
On 24 Mar DLF was trading at 521.00. The strike last trading price was 31.7, which was 1.6 higher than the previous day. The implied volatity was 43.92, the open interest changed by 68 which increased total open position to 162
On 23 Mar DLF was trading at 514.75. The strike last trading price was 30, which was -75.75 lower than the previous day. The implied volatity was 46.79, the open interest changed by 95 which increased total open position to 95
On 20 Mar DLF was trading at 540.75. The strike last trading price was 105.75, 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 19 Mar DLF was trading at 542.25. The strike last trading price was 105.75, 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 18 Mar DLF was trading at 563.10. The strike last trading price was 105.75, 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 17 Mar DLF was trading at 547.80. The strike last trading price was 105.75, 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 Mar DLF was trading at 530.35. The strike last trading price was 105.75, 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 Mar DLF was trading at 542.75. The strike last trading price was 105.75, 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 12 Mar DLF was trading at 558.10. The strike last trading price was 105.75, 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 11 Mar DLF was trading at 573.20. The strike last trading price was 105.75, 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 10 Mar DLF was trading at 584.55. The strike last trading price was 105.75, 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 Mar DLF was trading at 574.95. The strike last trading price was 105.75, 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 Mar DLF was trading at 577.55. The strike last trading price was 105.75, 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 Mar DLF was trading at 585.15. The strike last trading price was 105.75, 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 Mar DLF was trading at 569.05. The strike last trading price was 105.75, 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 Mar DLF was trading at 590.20. The strike last trading price was 105.75, 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 27 Feb DLF was trading at 603.85. The strike last trading price was 105.75, 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 Feb DLF was trading at 610.80. The strike last trading price was 105.75, 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 25 Feb DLF was trading at 611.20. The strike last trading price was 105.75, 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 24 Feb DLF was trading at 611.65. 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 23 Feb DLF was trading at 626.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb DLF was trading at 629.30. 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 19 Feb DLF was trading at 620.50. 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 3 Feb DLF was trading at 650.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb DLF was trading at 626.30. 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 1 Feb DLF was trading at 613.35. 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 28-Apr-2026 (26d) 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.55
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 522.25 | 21.5 | -4.4 | 43.07 | 923 | 250 | 1,009 |
| 1 Apr | 509.75 | 25.4 | -8.4 | 38.95 | 1,386 | 186 | 761 |
| 30 Mar | 504.10 | 34.25 | 8.25 | 48.8 | 1,075 | 204 | 583 |
| 27 Mar | 523.00 | 25.8 | 5.75 | 47.36 | 728 | 56 | 378 |
| 25 Mar | 534.35 | 20 | -7.05 | 45.11 | 281 | 61 | 303 |
| 24 Mar | 521.00 | 27.25 | -5.35 | 47.79 | 362 | 75 | 241 |
| 23 Mar | 514.75 | 32.75 | 15.1 | 50.6 | 296 | 105 | 165 |
| 20 Mar | 540.75 | 18 | 2 | 42.21 | 39 | 11 | 59 |
| 19 Mar | 542.25 | 16 | 6.45 | 41.13 | 33 | -1 | 48 |
| 18 Mar | 563.10 | 9.95 | -3.5 | 37.5 | 60 | 18 | 48 |
| 17 Mar | 547.80 | 13.45 | -7.55 | 37.61 | 36 | 18 | 24 |
| 16 Mar | 530.35 | 21 | 14.7 | 39.77 | 7 | 2 | 4 |
| 13 Mar | 542.75 | 6.3 | -1.95 | - | 0 | 0 | 0 |
| 12 Mar | 558.10 | 6.3 | -1.95 | - | 0 | 2 | 0 |
| 11 Mar | 573.20 | 6.3 | -1.95 | 33.29 | 2 | 0 | 0 |
| 10 Mar | 584.55 | 8.25 | 0 | 10 | 0 | 0 | 0 |
| 9 Mar | 574.95 | 8.25 | 0 | 8.6 | 0 | 0 | 0 |
| 6 Mar | 577.55 | 8.25 | 0 | 8.93 | 0 | 0 | 0 |
| 5 Mar | 585.15 | 8.25 | 0 | 9.68 | 0 | 0 | 0 |
| 4 Mar | 569.05 | 8.25 | 0 | 7 | 0 | 0 | 0 |
| 2 Mar | 590.20 | 8.25 | 0 | 10 | 0 | 0 | 0 |
| 27 Feb | 603.85 | 8.25 | 0 | 10.96 | 0 | 0 | 0 |
| 26 Feb | 610.80 | 8.25 | 0 | 11.66 | 0 | 0 | 0 |
| 25 Feb | 611.20 | 8.25 | 0 | 11.57 | 0 | 0 | 0 |
| 24 Feb | 611.65 | 8.25 | 0 | 12.19 | 0 | 0 | 0 |
| 23 Feb | 626.30 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 629.30 | 8.25 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 620.50 | 8.25 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 650.40 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 626.30 | 0 | 0 | 10.94 | 0 | 0 | 0 |
| 1 Feb | 613.35 | 0 | 0 | 10.89 | 0 | 0 | 0 |
For Dlf Limited - strike price 520 expiring on 28APR2026
Delta for 520 PE is -0.45
Historical price for 520 PE is as follows
On 2 Apr DLF was trading at 522.25. The strike last trading price was 21.5, which was -4.4 lower than the previous day. The implied volatity was 43.07, the open interest changed by 250 which increased total open position to 1009
On 1 Apr DLF was trading at 509.75. The strike last trading price was 25.4, which was -8.4 lower than the previous day. The implied volatity was 38.95, the open interest changed by 186 which increased total open position to 761
On 30 Mar DLF was trading at 504.10. The strike last trading price was 34.25, which was 8.25 higher than the previous day. The implied volatity was 48.8, the open interest changed by 204 which increased total open position to 583
On 27 Mar DLF was trading at 523.00. The strike last trading price was 25.8, which was 5.75 higher than the previous day. The implied volatity was 47.36, the open interest changed by 56 which increased total open position to 378
On 25 Mar DLF was trading at 534.35. The strike last trading price was 20, which was -7.05 lower than the previous day. The implied volatity was 45.11, the open interest changed by 61 which increased total open position to 303
On 24 Mar DLF was trading at 521.00. The strike last trading price was 27.25, which was -5.35 lower than the previous day. The implied volatity was 47.79, the open interest changed by 75 which increased total open position to 241
On 23 Mar DLF was trading at 514.75. The strike last trading price was 32.75, which was 15.1 higher than the previous day. The implied volatity was 50.6, the open interest changed by 105 which increased total open position to 165
On 20 Mar DLF was trading at 540.75. The strike last trading price was 18, which was 2 higher than the previous day. The implied volatity was 42.21, the open interest changed by 11 which increased total open position to 59
On 19 Mar DLF was trading at 542.25. The strike last trading price was 16, which was 6.45 higher than the previous day. The implied volatity was 41.13, the open interest changed by -1 which decreased total open position to 48
On 18 Mar DLF was trading at 563.10. The strike last trading price was 9.95, which was -3.5 lower than the previous day. The implied volatity was 37.5, the open interest changed by 18 which increased total open position to 48
On 17 Mar DLF was trading at 547.80. The strike last trading price was 13.45, which was -7.55 lower than the previous day. The implied volatity was 37.61, the open interest changed by 18 which increased total open position to 24
On 16 Mar DLF was trading at 530.35. The strike last trading price was 21, which was 14.7 higher than the previous day. The implied volatity was 39.77, the open interest changed by 2 which increased total open position to 4
On 13 Mar DLF was trading at 542.75. The strike last trading price was 6.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DLF was trading at 558.10. The strike last trading price was 6.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 11 Mar DLF was trading at 573.20. The strike last trading price was 6.3, which was -1.95 lower than the previous day. The implied volatity was 33.29, the open interest changed by 0 which decreased total open position to 0
On 10 Mar DLF was trading at 584.55. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 10, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DLF was trading at 574.95. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 8.6, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DLF was trading at 577.55. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DLF was trading at 585.15. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
On 4 Mar DLF was trading at 569.05. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 7, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DLF was trading at 590.20. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 10, the open interest changed by 0 which decreased total open position to 0
On 27 Feb DLF was trading at 603.85. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 10.96, the open interest changed by 0 which decreased total open position to 0
On 26 Feb DLF was trading at 610.80. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 11.66, the open interest changed by 0 which decreased total open position to 0
On 25 Feb DLF was trading at 611.20. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 11.57, the open interest changed by 0 which decreased total open position to 0
On 24 Feb DLF was trading at 611.65. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 12.19, the open interest changed by 0 which decreased total open position to 0
On 23 Feb DLF was trading at 626.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb DLF was trading at 629.30. The strike last trading price was 8.25, 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 19 Feb DLF was trading at 620.50. The strike last trading price was 8.25, 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 Feb DLF was trading at 650.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb DLF was trading at 626.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.94, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DLF was trading at 613.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.89, the open interest changed by 0 which decreased total open position to 0
