DLF
Dlf Limited
Historical option data for DLF
06 Apr 2026 04:10 PM IST
| DLF 28-Apr-2026 (21d) 530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.52
Theta: -0.59
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 529.20 | 23.55 | 3.75 | 44.46 | 2,211 | 57 | 693 | |||||||||
| 2 Apr | 522.25 | 19.7 | 4.55 | 39.88 | 1,156 | 103 | 636 | |||||||||
| 1 Apr | 509.75 | 15.3 | -0.75 | 40.65 | 1,618 | 203 | 537 | |||||||||
| 30 Mar | 504.10 | 15.8 | -9.25 | 43.73 | 678 | -11 | 335 | |||||||||
| 27 Mar | 523.00 | 25.2 | -6.4 | 43.36 | 924 | 69 | 350 | |||||||||
| 25 Mar | 534.35 | 32 | 5.7 | 41.53 | 293 | -31 | 268 | |||||||||
| 24 Mar | 521.00 | 25.9 | 0.6 | 42.36 | 349 | 155 | 299 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 514.75 | 25.3 | -9.7 | 46.31 | 167 | 119 | 129 | |||||||||
| 20 Mar | 540.75 | 35 | -1.5 | 38.14 | 1 | 0 | 9 | |||||||||
| 19 Mar | 542.25 | 36.5 | -15 | 35.16 | 1 | 0 | 9 | |||||||||
| 18 Mar | 563.10 | 51.5 | 13 | 41.61 | 5 | -1 | 9 | |||||||||
| 17 Mar | 547.80 | 38.5 | 7.5 | 34.32 | 22 | 7 | 11 | |||||||||
| 16 Mar | 530.35 | 31 | -63.2 | 38.38 | 6 | 3 | 3 | |||||||||
| 13 Mar | 542.75 | 94.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 558.10 | 94.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 573.20 | 94.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 584.55 | 94.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 574.95 | 94.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 577.55 | 94.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 585.15 | 94.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 569.05 | 94.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 590.20 | 94.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 610.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 611.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 530 expiring on 28APR2026
Delta for 530 CE is 0.53
Historical price for 530 CE is as follows
On 6 Apr DLF was trading at 529.20. The strike last trading price was 23.55, which was 3.75 higher than the previous day. The implied volatity was 44.46, the open interest changed by 57 which increased total open position to 693
On 2 Apr DLF was trading at 522.25. The strike last trading price was 19.7, which was 4.55 higher than the previous day. The implied volatity was 39.88, the open interest changed by 103 which increased total open position to 636
On 1 Apr DLF was trading at 509.75. The strike last trading price was 15.3, which was -0.75 lower than the previous day. The implied volatity was 40.65, the open interest changed by 203 which increased total open position to 537
On 30 Mar DLF was trading at 504.10. The strike last trading price was 15.8, which was -9.25 lower than the previous day. The implied volatity was 43.73, the open interest changed by -11 which decreased total open position to 335
On 27 Mar DLF was trading at 523.00. The strike last trading price was 25.2, which was -6.4 lower than the previous day. The implied volatity was 43.36, the open interest changed by 69 which increased total open position to 350
On 25 Mar DLF was trading at 534.35. The strike last trading price was 32, which was 5.7 higher than the previous day. The implied volatity was 41.53, the open interest changed by -31 which decreased total open position to 268
On 24 Mar DLF was trading at 521.00. The strike last trading price was 25.9, which was 0.6 higher than the previous day. The implied volatity was 42.36, the open interest changed by 155 which increased total open position to 299
On 23 Mar DLF was trading at 514.75. The strike last trading price was 25.3, which was -9.7 lower than the previous day. The implied volatity was 46.31, the open interest changed by 119 which increased total open position to 129
On 20 Mar DLF was trading at 540.75. The strike last trading price was 35, which was -1.5 lower than the previous day. The implied volatity was 38.14, the open interest changed by 0 which decreased total open position to 9
On 19 Mar DLF was trading at 542.25. The strike last trading price was 36.5, which was -15 lower than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 9
On 18 Mar DLF was trading at 563.10. The strike last trading price was 51.5, which was 13 higher than the previous day. The implied volatity was 41.61, the open interest changed by -1 which decreased total open position to 9
On 17 Mar DLF was trading at 547.80. The strike last trading price was 38.5, which was 7.5 higher than the previous day. The implied volatity was 34.32, the open interest changed by 7 which increased total open position to 11
On 16 Mar DLF was trading at 530.35. The strike last trading price was 31, which was -63.2 lower than the previous day. The implied volatity was 38.38, the open interest changed by 3 which increased total open position to 3
On 13 Mar DLF was trading at 542.75. The strike last trading price was 94.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DLF was trading at 558.10. The strike last trading price was 94.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar DLF was trading at 573.20. The strike last trading price was 94.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar DLF was trading at 584.55. The strike last trading price was 94.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DLF was trading at 574.95. The strike last trading price was 94.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DLF was trading at 577.55. The strike last trading price was 94.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DLF was trading at 585.15. The strike last trading price was 94.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar DLF was trading at 569.05. The strike last trading price was 94.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar DLF was trading at 590.20. The strike last trading price was 94.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb DLF was trading at 603.85. 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 26 Feb DLF was trading at 610.80. 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 25 Feb DLF was trading at 611.20. 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 (21d) 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.52
Theta: -0.43
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 529.20 | 21.4 | -4.45 | 42.58 | 422 | 64 | 434 |
| 2 Apr | 522.25 | 26.8 | -4.85 | 43.23 | 66 | -5 | 370 |
| 1 Apr | 509.75 | 31.35 | -8.25 | 38.8 | 413 | 64 | 375 |
| 30 Mar | 504.10 | 40.65 | 10.5 | 48.93 | 402 | -61 | 312 |
| 27 Mar | 523.00 | 29.05 | 5.05 | 44.29 | 719 | 181 | 382 |
| 25 Mar | 534.35 | 24 | -7.7 | 44.45 | 160 | 75 | 192 |
| 24 Mar | 521.00 | 32 | -5.95 | 47.18 | 86 | 20 | 117 |
| 23 Mar | 514.75 | 37.95 | 19.7 | 50.12 | 91 | 48 | 85 |
| 20 Mar | 540.75 | 18.25 | -1.95 | 36.48 | 18 | 17 | 36 |
| 19 Mar | 542.25 | 20.2 | 9.2 | 41.67 | 4 | 0 | 18 |
| 18 Mar | 563.10 | 11 | -11.9 | 34.51 | 6 | 1 | 19 |
| 17 Mar | 547.80 | 22.9 | -1.55 | 46.16 | 5 | -1 | 17 |
| 16 Mar | 530.35 | 24.45 | 9.5 | 38.19 | 9 | 8 | 17 |
| 13 Mar | 542.75 | 14.95 | 8.45 | - | 0 | 9 | 0 |
| 12 Mar | 558.10 | 14.95 | 8.45 | 37.46 | 13 | 6 | 6 |
| 11 Mar | 573.20 | 6.5 | 0 | 7.21 | 0 | 0 | 0 |
| 10 Mar | 584.55 | 6.5 | 0 | 8.73 | 0 | 0 | 0 |
| 9 Mar | 574.95 | 6.5 | 0 | 7.3 | 0 | 0 | 0 |
| 6 Mar | 577.55 | 6.5 | 0 | 7 | 0 | 0 | 0 |
| 5 Mar | 585.15 | 6.5 | 0 | 8.38 | 0 | 0 | 0 |
| 4 Mar | 569.05 | 6.5 | 0 | 5.85 | 0 | 0 | 0 |
| 2 Mar | 590.20 | 6.5 | 0 | 8.7 | 0 | 0 | 0 |
| 27 Feb | 603.85 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 610.80 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 611.20 | 0 | 0 | - | 0 | 0 | 0 |
For Dlf Limited - strike price 530 expiring on 28APR2026
Delta for 530 PE is -0.47
Historical price for 530 PE is as follows
On 6 Apr DLF was trading at 529.20. The strike last trading price was 21.4, which was -4.45 lower than the previous day. The implied volatity was 42.58, the open interest changed by 64 which increased total open position to 434
On 2 Apr DLF was trading at 522.25. The strike last trading price was 26.8, which was -4.85 lower than the previous day. The implied volatity was 43.23, the open interest changed by -5 which decreased total open position to 370
On 1 Apr DLF was trading at 509.75. The strike last trading price was 31.35, which was -8.25 lower than the previous day. The implied volatity was 38.8, the open interest changed by 64 which increased total open position to 375
On 30 Mar DLF was trading at 504.10. The strike last trading price was 40.65, which was 10.5 higher than the previous day. The implied volatity was 48.93, the open interest changed by -61 which decreased total open position to 312
On 27 Mar DLF was trading at 523.00. The strike last trading price was 29.05, which was 5.05 higher than the previous day. The implied volatity was 44.29, the open interest changed by 181 which increased total open position to 382
On 25 Mar DLF was trading at 534.35. The strike last trading price was 24, which was -7.7 lower than the previous day. The implied volatity was 44.45, the open interest changed by 75 which increased total open position to 192
On 24 Mar DLF was trading at 521.00. The strike last trading price was 32, which was -5.95 lower than the previous day. The implied volatity was 47.18, the open interest changed by 20 which increased total open position to 117
On 23 Mar DLF was trading at 514.75. The strike last trading price was 37.95, which was 19.7 higher than the previous day. The implied volatity was 50.12, the open interest changed by 48 which increased total open position to 85
On 20 Mar DLF was trading at 540.75. The strike last trading price was 18.25, which was -1.95 lower than the previous day. The implied volatity was 36.48, the open interest changed by 17 which increased total open position to 36
On 19 Mar DLF was trading at 542.25. The strike last trading price was 20.2, which was 9.2 higher than the previous day. The implied volatity was 41.67, the open interest changed by 0 which decreased total open position to 18
On 18 Mar DLF was trading at 563.10. The strike last trading price was 11, which was -11.9 lower than the previous day. The implied volatity was 34.51, the open interest changed by 1 which increased total open position to 19
On 17 Mar DLF was trading at 547.80. The strike last trading price was 22.9, which was -1.55 lower than the previous day. The implied volatity was 46.16, the open interest changed by -1 which decreased total open position to 17
On 16 Mar DLF was trading at 530.35. The strike last trading price was 24.45, which was 9.5 higher than the previous day. The implied volatity was 38.19, the open interest changed by 8 which increased total open position to 17
On 13 Mar DLF was trading at 542.75. The strike last trading price was 14.95, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0
On 12 Mar DLF was trading at 558.10. The strike last trading price was 14.95, which was 8.45 higher than the previous day. The implied volatity was 37.46, the open interest changed by 6 which increased total open position to 6
On 11 Mar DLF was trading at 573.20. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 7.21, 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 6.5, which was 0 lower than the previous day. The implied volatity was 8.73, 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 6.5, which was 0 lower than the previous day. The implied volatity was 7.3, 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 6.5, 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 5 Mar DLF was trading at 585.15. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 8.38, 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 6.5, which was 0 lower than the previous day. The implied volatity was 5.85, 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 6.5, which was 0 lower than the previous day. The implied volatity was 8.7, 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 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 26 Feb DLF was trading at 610.80. 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 25 Feb DLF was trading at 611.20. 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
