DLF
Dlf Limited
Historical option data for DLF
09 Apr 2026 09:31 AM IST
| DLF 28-Apr-2026 (19d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.45
Theta: -0.51
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 567.90 | 30.9 | -3.35 | 34.87 | 30 | 1 | 694 | |||||||||
| 8 Apr | 572.85 | 34.15 | 18.1 | 35.38 | 1,352 | -151 | 693 | |||||||||
| 7 Apr | 534.10 | 16.2 | 1.15 | 40.9 | 2,034 | -46 | 872 | |||||||||
| 6 Apr | 529.20 | 14.5 | 2.3 | 43.02 | 1,269 | 114 | 910 | |||||||||
| 2 Apr | 522.25 | 12.1 | 3.15 | 39.55 | 2,153 | -122 | 789 | |||||||||
| 1 Apr | 509.75 | 9 | -0.7 | 39.99 | 1,850 | 290 | 911 | |||||||||
| 30 Mar | 504.10 | 9.45 | -6.6 | 42.41 | 1,117 | 139 | 622 | |||||||||
| 27 Mar | 523.00 | 16.2 | -5 | 41.5 | 650 | 119 | 488 | |||||||||
| 25 Mar | 534.35 | 21.5 | 3.35 | 39.84 | 550 | 46 | 370 | |||||||||
| 24 Mar | 521.00 | 18 | 0.4 | 42.53 | 369 | 41 | 306 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 514.75 | 17.7 | -7.75 | 45.83 | 218 | 42 | 264 | |||||||||
| 20 Mar | 540.75 | 25.8 | 0 | 39.39 | 260 | 78 | 204 | |||||||||
| 19 Mar | 542.25 | 26 | -10.65 | 35.55 | 83 | 42 | 127 | |||||||||
| 18 Mar | 563.10 | 36.65 | 9 | 37.66 | 87 | -15 | 85 | |||||||||
| 17 Mar | 547.80 | 27.3 | 4.95 | 34.25 | 75 | 20 | 101 | |||||||||
| 16 Mar | 530.35 | 22 | -8 | 38.36 | 82 | 65 | 77 | |||||||||
| 13 Mar | 542.75 | 30 | -12.05 | 39.96 | 1 | 8 | 0 | |||||||||
| 12 Mar | 558.10 | 42.05 | -3.95 | 43.5 | 9 | 8 | 11 | |||||||||
| 11 Mar | 573.20 | 46 | -4.8 | 34.55 | 2 | 0 | 1 | |||||||||
| 10 Mar | 584.55 | 50.8 | 8.7 | 28.66 | 3 | 1 | 3 | |||||||||
| 9 Mar | 574.95 | 42.1 | -36.3 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 577.55 | 42.1 | -36.3 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 585.15 | 42.1 | -36.3 | - | 2 | 2 | 0 | |||||||||
| 4 Mar | 569.05 | 42.1 | -36.3 | 32.92 | 2 | 0 | 0 | |||||||||
| 2 Mar | 590.20 | 78.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.85 | 78.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 610.80 | 78.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 611.20 | 78.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 550 expiring on 28APR2026
Delta for 550 CE is 0.7
Historical price for 550 CE is as follows
On 9 Apr DLF was trading at 567.90. The strike last trading price was 30.9, which was -3.35 lower than the previous day. The implied volatity was 34.87, the open interest changed by 1 which increased total open position to 694
On 8 Apr DLF was trading at 572.85. The strike last trading price was 34.15, which was 18.1 higher than the previous day. The implied volatity was 35.38, the open interest changed by -151 which decreased total open position to 693
On 7 Apr DLF was trading at 534.10. The strike last trading price was 16.2, which was 1.15 higher than the previous day. The implied volatity was 40.9, the open interest changed by -46 which decreased total open position to 872
On 6 Apr DLF was trading at 529.20. The strike last trading price was 14.5, which was 2.3 higher than the previous day. The implied volatity was 43.02, the open interest changed by 114 which increased total open position to 910
On 2 Apr DLF was trading at 522.25. The strike last trading price was 12.1, which was 3.15 higher than the previous day. The implied volatity was 39.55, the open interest changed by -122 which decreased total open position to 789
On 1 Apr DLF was trading at 509.75. The strike last trading price was 9, which was -0.7 lower than the previous day. The implied volatity was 39.99, the open interest changed by 290 which increased total open position to 911
On 30 Mar DLF was trading at 504.10. The strike last trading price was 9.45, which was -6.6 lower than the previous day. The implied volatity was 42.41, the open interest changed by 139 which increased total open position to 622
On 27 Mar DLF was trading at 523.00. The strike last trading price was 16.2, which was -5 lower than the previous day. The implied volatity was 41.5, the open interest changed by 119 which increased total open position to 488
On 25 Mar DLF was trading at 534.35. The strike last trading price was 21.5, which was 3.35 higher than the previous day. The implied volatity was 39.84, the open interest changed by 46 which increased total open position to 370
On 24 Mar DLF was trading at 521.00. The strike last trading price was 18, which was 0.4 higher than the previous day. The implied volatity was 42.53, the open interest changed by 41 which increased total open position to 306
On 23 Mar DLF was trading at 514.75. The strike last trading price was 17.7, which was -7.75 lower than the previous day. The implied volatity was 45.83, the open interest changed by 42 which increased total open position to 264
On 20 Mar DLF was trading at 540.75. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 39.39, the open interest changed by 78 which increased total open position to 204
On 19 Mar DLF was trading at 542.25. The strike last trading price was 26, which was -10.65 lower than the previous day. The implied volatity was 35.55, the open interest changed by 42 which increased total open position to 127
On 18 Mar DLF was trading at 563.10. The strike last trading price was 36.65, which was 9 higher than the previous day. The implied volatity was 37.66, the open interest changed by -15 which decreased total open position to 85
On 17 Mar DLF was trading at 547.80. The strike last trading price was 27.3, which was 4.95 higher than the previous day. The implied volatity was 34.25, the open interest changed by 20 which increased total open position to 101
On 16 Mar DLF was trading at 530.35. The strike last trading price was 22, which was -8 lower than the previous day. The implied volatity was 38.36, the open interest changed by 65 which increased total open position to 77
On 13 Mar DLF was trading at 542.75. The strike last trading price was 30, which was -12.05 lower than the previous day. The implied volatity was 39.96, the open interest changed by 8 which increased total open position to 0
On 12 Mar DLF was trading at 558.10. The strike last trading price was 42.05, which was -3.95 lower than the previous day. The implied volatity was 43.5, the open interest changed by 8 which increased total open position to 11
On 11 Mar DLF was trading at 573.20. The strike last trading price was 46, which was -4.8 lower than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 1
On 10 Mar DLF was trading at 584.55. The strike last trading price was 50.8, which was 8.7 higher than the previous day. The implied volatity was 28.66, the open interest changed by 1 which increased total open position to 3
On 9 Mar DLF was trading at 574.95. The strike last trading price was 42.1, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar DLF was trading at 577.55. The strike last trading price was 42.1, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar DLF was trading at 585.15. The strike last trading price was 42.1, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar DLF was trading at 569.05. The strike last trading price was 42.1, which was -36.3 lower than the previous day. The implied volatity was 32.92, 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 78.4, 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 78.4, 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 78.4, 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 78.4, 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 (19d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.46
Theta: -0.38
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 567.90 | 9.9 | 1.1 | 36.4 | 267 | -7 | 1,419 |
| 8 Apr | 572.85 | 8.8 | -18.6 | 36.28 | 2,918 | 1,059 | 1,429 |
| 7 Apr | 534.10 | 27.3 | -4.1 | 41.41 | 68 | -2 | 370 |
| 6 Apr | 529.20 | 31.75 | -5.7 | 40.11 | 61 | 13 | 372 |
| 2 Apr | 522.25 | 38 | -6.95 | 41.11 | 39 | -2 | 359 |
| 1 Apr | 509.75 | 44.85 | -8.15 | 37.71 | 189 | 159 | 360 |
| 30 Mar | 504.10 | 53.5 | 12.05 | 46.99 | 63 | 29 | 202 |
| 27 Mar | 523.00 | 41.75 | 8 | 45.63 | 68 | 14 | 174 |
| 25 Mar | 534.35 | 33.75 | -5.1 | 43.38 | 44 | 18 | 160 |
| 24 Mar | 521.00 | 38.85 | -11.9 | 39.29 | 14 | 1 | 142 |
| 23 Mar | 514.75 | 50.35 | 19.55 | 50.12 | 38 | -7 | 140 |
| 20 Mar | 540.75 | 30.75 | 2.25 | 40.52 | 186 | 93 | 145 |
| 19 Mar | 542.25 | 28.5 | 10.95 | 40.28 | 36 | 13 | 52 |
| 18 Mar | 563.10 | 18 | -8.5 | 34.3 | 66 | 26 | 46 |
| 17 Mar | 547.80 | 26.5 | -10 | 38.53 | 10 | 0 | 20 |
| 16 Mar | 530.35 | 36.5 | 10.5 | 39.94 | 2 | 0 | 20 |
| 13 Mar | 542.75 | 26 | 2.6 | 32.97 | 9 | 8 | 19 |
| 12 Mar | 558.10 | 23.35 | 10.45 | 38.25 | 7 | 2 | 11 |
| 11 Mar | 573.20 | 12.9 | -0.85 | 31.06 | 3 | 1 | 10 |
| 10 Mar | 584.55 | 13.75 | -4.95 | 36.74 | 7 | 5 | 8 |
| 9 Mar | 574.95 | 18.7 | 3.7 | 39 | 1 | 0 | 2 |
| 6 Mar | 577.55 | 15 | -5 | - | 0 | 0 | 2 |
| 5 Mar | 585.15 | 15 | -5 | 37.86 | 1 | 0 | 3 |
| 4 Mar | 569.05 | 20 | 9.55 | 35.79 | 3 | 2 | 2 |
| 2 Mar | 590.20 | 10.45 | 0 | 5.69 | 0 | 0 | 0 |
| 27 Feb | 603.85 | 10.45 | 0 | 7.06 | 0 | 0 | 0 |
| 26 Feb | 610.80 | 10.45 | 0 | 7.88 | 0 | 0 | 0 |
| 25 Feb | 611.20 | 10.45 | 0 | 7.85 | 0 | 0 | 0 |
For Dlf Limited - strike price 550 expiring on 28APR2026
Delta for 550 PE is -0.31
Historical price for 550 PE is as follows
On 9 Apr DLF was trading at 567.90. The strike last trading price was 9.9, which was 1.1 higher than the previous day. The implied volatity was 36.4, the open interest changed by -7 which decreased total open position to 1419
On 8 Apr DLF was trading at 572.85. The strike last trading price was 8.8, which was -18.6 lower than the previous day. The implied volatity was 36.28, the open interest changed by 1059 which increased total open position to 1429
On 7 Apr DLF was trading at 534.10. The strike last trading price was 27.3, which was -4.1 lower than the previous day. The implied volatity was 41.41, the open interest changed by -2 which decreased total open position to 370
On 6 Apr DLF was trading at 529.20. The strike last trading price was 31.75, which was -5.7 lower than the previous day. The implied volatity was 40.11, the open interest changed by 13 which increased total open position to 372
On 2 Apr DLF was trading at 522.25. The strike last trading price was 38, which was -6.95 lower than the previous day. The implied volatity was 41.11, the open interest changed by -2 which decreased total open position to 359
On 1 Apr DLF was trading at 509.75. The strike last trading price was 44.85, which was -8.15 lower than the previous day. The implied volatity was 37.71, the open interest changed by 159 which increased total open position to 360
On 30 Mar DLF was trading at 504.10. The strike last trading price was 53.5, which was 12.05 higher than the previous day. The implied volatity was 46.99, the open interest changed by 29 which increased total open position to 202
On 27 Mar DLF was trading at 523.00. The strike last trading price was 41.75, which was 8 higher than the previous day. The implied volatity was 45.63, the open interest changed by 14 which increased total open position to 174
On 25 Mar DLF was trading at 534.35. The strike last trading price was 33.75, which was -5.1 lower than the previous day. The implied volatity was 43.38, the open interest changed by 18 which increased total open position to 160
On 24 Mar DLF was trading at 521.00. The strike last trading price was 38.85, which was -11.9 lower than the previous day. The implied volatity was 39.29, the open interest changed by 1 which increased total open position to 142
On 23 Mar DLF was trading at 514.75. The strike last trading price was 50.35, which was 19.55 higher than the previous day. The implied volatity was 50.12, the open interest changed by -7 which decreased total open position to 140
On 20 Mar DLF was trading at 540.75. The strike last trading price was 30.75, which was 2.25 higher than the previous day. The implied volatity was 40.52, the open interest changed by 93 which increased total open position to 145
On 19 Mar DLF was trading at 542.25. The strike last trading price was 28.5, which was 10.95 higher than the previous day. The implied volatity was 40.28, the open interest changed by 13 which increased total open position to 52
On 18 Mar DLF was trading at 563.10. The strike last trading price was 18, which was -8.5 lower than the previous day. The implied volatity was 34.3, the open interest changed by 26 which increased total open position to 46
On 17 Mar DLF was trading at 547.80. The strike last trading price was 26.5, which was -10 lower than the previous day. The implied volatity was 38.53, the open interest changed by 0 which decreased total open position to 20
On 16 Mar DLF was trading at 530.35. The strike last trading price was 36.5, which was 10.5 higher than the previous day. The implied volatity was 39.94, the open interest changed by 0 which decreased total open position to 20
On 13 Mar DLF was trading at 542.75. The strike last trading price was 26, which was 2.6 higher than the previous day. The implied volatity was 32.97, the open interest changed by 8 which increased total open position to 19
On 12 Mar DLF was trading at 558.10. The strike last trading price was 23.35, which was 10.45 higher than the previous day. The implied volatity was 38.25, the open interest changed by 2 which increased total open position to 11
On 11 Mar DLF was trading at 573.20. The strike last trading price was 12.9, which was -0.85 lower than the previous day. The implied volatity was 31.06, the open interest changed by 1 which increased total open position to 10
On 10 Mar DLF was trading at 584.55. The strike last trading price was 13.75, which was -4.95 lower than the previous day. The implied volatity was 36.74, the open interest changed by 5 which increased total open position to 8
On 9 Mar DLF was trading at 574.95. The strike last trading price was 18.7, which was 3.7 higher than the previous day. The implied volatity was 39, the open interest changed by 0 which decreased total open position to 2
On 6 Mar DLF was trading at 577.55. The strike last trading price was 15, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar DLF was trading at 585.15. The strike last trading price was 15, which was -5 lower than the previous day. The implied volatity was 37.86, the open interest changed by 0 which decreased total open position to 3
On 4 Mar DLF was trading at 569.05. The strike last trading price was 20, which was 9.55 higher than the previous day. The implied volatity was 35.79, the open interest changed by 2 which increased total open position to 2
On 2 Mar DLF was trading at 590.20. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 5.69, 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 10.45, which was 0 lower than the previous day. The implied volatity was 7.06, 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 10.45, which was 0 lower than the previous day. The implied volatity was 7.88, 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 10.45, which was 0 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0
