DLF
Dlf Limited
Historical option data for DLF
30 Apr 2026 04:10 PM IST
| DLF 26-May-2026 (26d) 560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 587.00 | 43.1 | -0.19999999999999574 | - | 0 | 0 | 11 | |||||||||
| 29 Apr | 594.45 | 43.1 | -0.19999999999999574 | 39.34 | 0 | 0 | 11 | |||||||||
| 28 Apr | 587.90 | 43.1 | -9.899999999999999 | 39.34 | 11 | 9 | 10 | |||||||||
| 27 Apr | 592.45 | 53 | 0 | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 587.05 | 53 | 0 | 47.52 | 0 | 0 | 1 | |||||||||
| 23 Apr | 592.80 | 53 | -25.700000000000003 | 47.52 | 1 | 0 | 0 | |||||||||
| 22 Apr | 610.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 607.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 596.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 601.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 589.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 587.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 568.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 569.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 562.95 | 78.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 572.85 | 78.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 534.10 | 78.7 | 0 | 2.54 | 0 | 0 | 0 | |||||||||
| 6 Apr | 529.20 | 78.7 | 0 | 3.58 | 0 | 0 | 0 | |||||||||
| 2 Apr | 522.25 | 78.7 | 0 | 3.84 | 0 | 0 | 0 | |||||||||
| 1 Apr | 509.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 504.10 | 78.7 | 0 | 5.78 | 0 | 0 | 0 | |||||||||
| 27 Mar | 523.00 | 78.7 | 0 | 3.62 | 0 | 0 | 0 | |||||||||
| 25 Mar | 534.35 | 78.7 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
| 24 Mar | 521.00 | 78.7 | 0 | 4.16 | 0 | 0 | 0 | |||||||||
| 23 Mar | 514.75 | 78.7 | 0 | 4.57 | 0 | 0 | 0 | |||||||||
| 20 Mar | 540.75 | 78.7 | 0 | 1 | 0 | 0 | 0 | |||||||||
| 19 Mar | 542.25 | 78.7 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 18 Mar | 563.10 | 0 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 17 Mar | 547.80 | 0 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 16 Mar | 530.35 | 0 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 13 Mar | 542.75 | 0 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 12 Mar | 558.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 573.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 584.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 574.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 577.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 585.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 569.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 590.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 560 expiring on 26MAY2026
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 30 Apr DLF was trading at 587.00. The strike last trading price was 43.1, which was -0.19999999999999574 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 29 Apr DLF was trading at 594.45. The strike last trading price was 43.1, which was -0.19999999999999574 lower than the previous day. The implied volatity was 39.34, the open interest changed by 0 which decreased total open position to 11
On 28 Apr DLF was trading at 587.90. The strike last trading price was 43.1, which was -9.899999999999999 lower than the previous day. The implied volatity was 39.34, the open interest changed by 9 which increased total open position to 10
On 27 Apr DLF was trading at 592.45. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr DLF was trading at 587.05. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was 47.52, the open interest changed by 0 which decreased total open position to 1
On 23 Apr DLF was trading at 592.80. The strike last trading price was 53, which was -25.700000000000003 lower than the previous day. The implied volatity was 47.52, the open interest changed by 0 which decreased total open position to 0
On 22 Apr DLF was trading at 610.65. 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 21 Apr DLF was trading at 607.55. 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 20 Apr DLF was trading at 596.40. 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 17 Apr DLF was trading at 601.75. 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 16 Apr DLF was trading at 589.70. 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 15 Apr DLF was trading at 587.45. 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 13 Apr DLF was trading at 568.40. 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 10 Apr DLF was trading at 569.60. 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 9 Apr DLF was trading at 562.95. The strike last trading price was 78.7, 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 Apr DLF was trading at 572.85. The strike last trading price was 78.7, 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 Apr DLF was trading at 534.10. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 6 Apr DLF was trading at 529.20. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DLF was trading at 522.25. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DLF was trading at 509.75. 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 30 Mar DLF was trading at 504.10. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 27 Mar DLF was trading at 523.00. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 25 Mar DLF was trading at 534.35. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 24 Mar DLF was trading at 521.00. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 23 Mar DLF was trading at 514.75. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DLF was trading at 540.75. The strike last trading price was 78.7, which was 0 lower than the previous day. The implied volatity was 1, 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 78.7, which was 0 lower than the previous day. The implied volatity was 1.13, 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 0, which was 0 lower than the previous day. The implied volatity was 0.27, 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 0, which was 0 lower than the previous day. The implied volatity was 0.35, 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 0, which was 0 lower than the previous day. The implied volatity was 2.05, 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 0, which was 0 lower than the previous day. The implied volatity was 0.79, 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 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 11 Mar DLF was trading at 573.20. 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
On 10 Mar DLF was trading at 584.55. 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 9 Mar DLF was trading at 574.95. 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 6 Mar DLF was trading at 577.55. 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 5 Mar DLF was trading at 585.15. 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 4 Mar DLF was trading at 569.05. 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 2 Mar DLF was trading at 590.20. 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
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
| DLF 26-May-2026 (26d) 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.01
Theta: -0.31
Gamma: 0.00577
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 587.00 | 10.35 | 0.1999999999999993 | 36.62 | 328 | 52 | 203 |
| 29 Apr | 594.45 | 10.2 | -1.75 | 38.56 | 320 | 49 | 151 |
| 28 Apr | 587.90 | 11.5 | 0.40000000000000036 | 37.36 | 120 | 33 | 101 |
| 27 Apr | 592.45 | 11.25 | -1.9499999999999993 | 38.97 | 141 | 14 | 68 |
| 24 Apr | 587.05 | 13 | 0.9000000000000004 | 36.99 | 69 | 12 | 54 |
| 23 Apr | 592.80 | 12.5 | 3.9000000000000004 | 38.17 | 33 | 5 | 42 |
| 22 Apr | 610.65 | 8.6 | -0.6500000000000004 | 39.33 | 18 | 7 | 37 |
| 21 Apr | 607.55 | 9.2 | -3.0500000000000007 | 38.11 | 11 | 7 | 29 |
| 20 Apr | 596.40 | 12.25 | 1.5999999999999996 | 37.75 | 6 | 4 | 22 |
| 17 Apr | 601.75 | 10.45 | -6.350000000000001 | 36.3 | 23 | 17 | 18 |
| 16 Apr | 589.70 | 16.8 | 0.6500000000000021 | 38.54 | 0 | 0 | 1 |
| 15 Apr | 587.45 | 16.8 | -1.0500000000000007 | 38.54 | 1 | 0 | 0 |
| 13 Apr | 568.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 569.60 | 0 | 0 | 2.37 | 0 | 0 | 0 |
| 9 Apr | 562.95 | 17.85 | 0 | 1.38 | 0 | 0 | 0 |
| 8 Apr | 572.85 | 17.85 | 0 | 3.02 | 0 | 0 | 0 |
| 7 Apr | 534.10 | 17.85 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 529.20 | 17.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 522.25 | 17.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 509.75 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 504.10 | 17.85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 523.00 | 17.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 534.35 | 17.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 521.00 | 17.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 514.75 | 17.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 540.75 | 17.85 | 0 | 0.39 | 0 | 0 | 0 |
| 19 Mar | 542.25 | 17.85 | 0 | 1.73 | 0 | 0 | 0 |
| 18 Mar | 563.10 | 17.85 | 0 | 2.01 | 0 | 0 | 0 |
| 17 Mar | 547.80 | 17.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 530.35 | 17.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 542.75 | 17.85 | 0 | 0.16 | 0 | 0 | 0 |
| 12 Mar | 558.10 | 17.85 | 0 | 1.78 | 0 | 0 | 0 |
| 11 Mar | 573.20 | 17.85 | 0 | 2.93 | 0 | 0 | 0 |
| 10 Mar | 584.55 | 17.85 | 0 | 3.82 | 0 | 0 | 0 |
| 9 Mar | 574.95 | 17.85 | 0 | 3.04 | 0 | 0 | 0 |
| 6 Mar | 577.55 | 17.85 | 0 | 3.16 | 0 | 0 | 0 |
| 5 Mar | 585.15 | 17.85 | 0 | 3.86 | 0 | 0 | 0 |
| 4 Mar | 569.05 | 17.85 | 0 | 2.43 | 0 | 0 | 0 |
| 2 Mar | 590.20 | 17.85 | 0 | 3.44 | 0 | 0 | 0 |
| 27 Feb | 603.85 | 17.85 | 0 | 5.93 | 0 | 0 | 0 |
For Dlf Limited - strike price 560 expiring on 26MAY2026
Delta for 560 PE is -0.28
Historical price for 560 PE is as follows
On 30 Apr DLF was trading at 587.00. The strike last trading price was 10.35, which was 0.1999999999999993 higher than the previous day. The implied volatity was 36.62, the open interest changed by 52 which increased total open position to 203
On 29 Apr DLF was trading at 594.45. The strike last trading price was 10.2, which was -1.75 lower than the previous day. The implied volatity was 38.56, the open interest changed by 49 which increased total open position to 151
On 28 Apr DLF was trading at 587.90. The strike last trading price was 11.5, which was 0.40000000000000036 higher than the previous day. The implied volatity was 37.36, the open interest changed by 33 which increased total open position to 101
On 27 Apr DLF was trading at 592.45. The strike last trading price was 11.25, which was -1.9499999999999993 lower than the previous day. The implied volatity was 38.97, the open interest changed by 14 which increased total open position to 68
On 24 Apr DLF was trading at 587.05. The strike last trading price was 13, which was 0.9000000000000004 higher than the previous day. The implied volatity was 36.99, the open interest changed by 12 which increased total open position to 54
On 23 Apr DLF was trading at 592.80. The strike last trading price was 12.5, which was 3.9000000000000004 higher than the previous day. The implied volatity was 38.17, the open interest changed by 5 which increased total open position to 42
On 22 Apr DLF was trading at 610.65. The strike last trading price was 8.6, which was -0.6500000000000004 lower than the previous day. The implied volatity was 39.33, the open interest changed by 7 which increased total open position to 37
On 21 Apr DLF was trading at 607.55. The strike last trading price was 9.2, which was -3.0500000000000007 lower than the previous day. The implied volatity was 38.11, the open interest changed by 7 which increased total open position to 29
On 20 Apr DLF was trading at 596.40. The strike last trading price was 12.25, which was 1.5999999999999996 higher than the previous day. The implied volatity was 37.75, the open interest changed by 4 which increased total open position to 22
On 17 Apr DLF was trading at 601.75. The strike last trading price was 10.45, which was -6.350000000000001 lower than the previous day. The implied volatity was 36.3, the open interest changed by 17 which increased total open position to 18
On 16 Apr DLF was trading at 589.70. The strike last trading price was 16.8, which was 0.6500000000000021 higher than the previous day. The implied volatity was 38.54, the open interest changed by 0 which decreased total open position to 1
On 15 Apr DLF was trading at 587.45. The strike last trading price was 16.8, which was -1.0500000000000007 lower than the previous day. The implied volatity was 38.54, the open interest changed by 0 which decreased total open position to 0
On 13 Apr DLF was trading at 568.40. 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 10 Apr DLF was trading at 569.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DLF was trading at 562.95. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DLF was trading at 572.85. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DLF was trading at 534.10. The strike last trading price was 17.85, 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 Apr DLF was trading at 529.20. The strike last trading price was 17.85, 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 Apr DLF was trading at 522.25. The strike last trading price was 17.85, 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 Apr DLF was trading at 509.75. 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 30 Mar DLF was trading at 504.10. The strike last trading price was 17.85, 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 Mar DLF was trading at 523.00. The strike last trading price was 17.85, 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 Mar DLF was trading at 534.35. The strike last trading price was 17.85, 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 Mar DLF was trading at 521.00. The strike last trading price was 17.85, 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 Mar DLF was trading at 514.75. The strike last trading price was 17.85, 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 20 Mar DLF was trading at 540.75. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 0.39, 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 17.85, which was 0 lower than the previous day. The implied volatity was 1.73, 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 17.85, which was 0 lower than the previous day. The implied volatity was 2.01, 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 17.85, 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 17.85, 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 17.85, which was 0 lower than the previous day. The implied volatity was 0.16, 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 17.85, which was 0 lower than the previous day. The implied volatity was 1.78, 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 17.85, which was 0 lower than the previous day. The implied volatity was 2.93, 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 17.85, which was 0 lower than the previous day. The implied volatity was 3.82, 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 17.85, which was 0 lower than the previous day. The implied volatity was 3.04, 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 17.85, which was 0 lower than the previous day. The implied volatity was 3.16, 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 17.85, which was 0 lower than the previous day. The implied volatity was 3.86, 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 17.85, which was 0 lower than the previous day. The implied volatity was 2.43, 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 17.85, which was 0 lower than the previous day. The implied volatity was 3.44, 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 17.85, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
