DLF
Dlf Limited
Historical option data for DLF
23 Mar 2026 04:10 PM IST
| DLF 30-MAR-2026 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.12
Theta: -0.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 514.75 | 1.5 | -2.2 | 52.44 | 1,458 | -320 | 1,083 | |||||||||
| 20 Mar | 540.75 | 3.65 | -1.1 | 36.38 | 3,336 | -9 | 1,396 | |||||||||
| 19 Mar | 542.25 | 5.15 | -5.65 | 35.82 | 2,630 | -14 | 1,400 | |||||||||
| 18 Mar | 563.10 | 10.55 | 3.4 | 31.56 | 5,373 | 61 | 1,424 | |||||||||
| 17 Mar | 547.80 | 7.25 | 1.7 | 36.48 | 2,471 | 615 | 1,364 | |||||||||
| 16 Mar | 530.35 | 5.6 | -3.8 | 43.59 | 1,501 | 106 | 764 | |||||||||
| 13 Mar | 542.75 | 9.2 | -7.05 | 40.59 | 1,289 | 105 | 651 | |||||||||
| 12 Mar | 558.10 | 16.35 | -7.1 | 41.76 | 1,838 | 167 | 550 | |||||||||
| 11 Mar | 573.20 | 24.05 | -4.45 | 39.6 | 264 | -14 | 389 | |||||||||
| 10 Mar | 584.55 | 29.05 | 3.35 | 34.2 | 326 | -57 | 405 | |||||||||
| 9 Mar | 574.95 | 24.75 | -1.5 | 38.01 | 1,811 | 111 | 463 | |||||||||
| 6 Mar | 577.55 | 26.75 | -4 | 34.35 | 145 | -10 | 355 | |||||||||
| 5 Mar | 585.15 | 31.85 | 7.65 | 33.9 | 685 | -140 | 366 | |||||||||
| 4 Mar | 569.05 | 23.5 | -11.6 | 38.8 | 2,674 | 474 | 505 | |||||||||
| 2 Mar | 590.20 | 35.1 | -21.9 | 34.77 | 95 | 30 | 32 | |||||||||
| 27 Feb | 603.85 | 57 | -5 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 610.80 | 57 | -5 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 611.20 | 57 | -5 | 39.91 | 1 | 0 | 1 | |||||||||
| 24 Feb | 611.65 | 62 | 0.65 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 626.30 | 62 | 0.65 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 629.30 | 62 | 0.65 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 620.50 | 62 | 0.65 | 31.11 | 1 | 0 | 0 | |||||||||
| 18 Feb | 642.45 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 639.05 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 643.80 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 626.40 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 651.80 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 672.05 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 671.80 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 671.15 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 663.75 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 661.30 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 659.85 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 650.40 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 626.30 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 613.35 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 635.75 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 638.55 | 61.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 625.55 | 61.35 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 570 expiring on 30MAR2026
Delta for 570 CE is 0.09
Historical price for 570 CE is as follows
On 23 Mar DLF was trading at 514.75. The strike last trading price was 1.5, which was -2.2 lower than the previous day. The implied volatity was 52.44, the open interest changed by -320 which decreased total open position to 1083
On 20 Mar DLF was trading at 540.75. The strike last trading price was 3.65, which was -1.1 lower than the previous day. The implied volatity was 36.38, the open interest changed by -9 which decreased total open position to 1396
On 19 Mar DLF was trading at 542.25. The strike last trading price was 5.15, which was -5.65 lower than the previous day. The implied volatity was 35.82, the open interest changed by -14 which decreased total open position to 1400
On 18 Mar DLF was trading at 563.10. The strike last trading price was 10.55, which was 3.4 higher than the previous day. The implied volatity was 31.56, the open interest changed by 61 which increased total open position to 1424
On 17 Mar DLF was trading at 547.80. The strike last trading price was 7.25, which was 1.7 higher than the previous day. The implied volatity was 36.48, the open interest changed by 615 which increased total open position to 1364
On 16 Mar DLF was trading at 530.35. The strike last trading price was 5.6, which was -3.8 lower than the previous day. The implied volatity was 43.59, the open interest changed by 106 which increased total open position to 764
On 13 Mar DLF was trading at 542.75. The strike last trading price was 9.2, which was -7.05 lower than the previous day. The implied volatity was 40.59, the open interest changed by 105 which increased total open position to 651
On 12 Mar DLF was trading at 558.10. The strike last trading price was 16.35, which was -7.1 lower than the previous day. The implied volatity was 41.76, the open interest changed by 167 which increased total open position to 550
On 11 Mar DLF was trading at 573.20. The strike last trading price was 24.05, which was -4.45 lower than the previous day. The implied volatity was 39.6, the open interest changed by -14 which decreased total open position to 389
On 10 Mar DLF was trading at 584.55. The strike last trading price was 29.05, which was 3.35 higher than the previous day. The implied volatity was 34.2, the open interest changed by -57 which decreased total open position to 405
On 9 Mar DLF was trading at 574.95. The strike last trading price was 24.75, which was -1.5 lower than the previous day. The implied volatity was 38.01, the open interest changed by 111 which increased total open position to 463
On 6 Mar DLF was trading at 577.55. The strike last trading price was 26.75, which was -4 lower than the previous day. The implied volatity was 34.35, the open interest changed by -10 which decreased total open position to 355
On 5 Mar DLF was trading at 585.15. The strike last trading price was 31.85, which was 7.65 higher than the previous day. The implied volatity was 33.9, the open interest changed by -140 which decreased total open position to 366
On 4 Mar DLF was trading at 569.05. The strike last trading price was 23.5, which was -11.6 lower than the previous day. The implied volatity was 38.8, the open interest changed by 474 which increased total open position to 505
On 2 Mar DLF was trading at 590.20. The strike last trading price was 35.1, which was -21.9 lower than the previous day. The implied volatity was 34.77, the open interest changed by 30 which increased total open position to 32
On 27 Feb DLF was trading at 603.85. The strike last trading price was 57, 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 26 Feb DLF was trading at 610.80. The strike last trading price was 57, 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 25 Feb DLF was trading at 611.20. The strike last trading price was 57, which was -5 lower than the previous day. The implied volatity was 39.91, the open interest changed by 0 which decreased total open position to 1
On 24 Feb DLF was trading at 611.65. The strike last trading price was 62, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb DLF was trading at 626.30. The strike last trading price was 62, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb DLF was trading at 629.30. The strike last trading price was 62, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb DLF was trading at 620.50. The strike last trading price was 62, which was 0.65 higher than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 0
On 18 Feb DLF was trading at 642.45. The strike last trading price was 61.35, 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 Feb DLF was trading at 639.05. The strike last trading price was 61.35, 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 Feb DLF was trading at 643.80. The strike last trading price was 61.35, 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 Feb DLF was trading at 626.40. The strike last trading price was 61.35, 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 Feb DLF was trading at 651.80. The strike last trading price was 61.35, 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 Feb DLF was trading at 672.05. The strike last trading price was 61.35, 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 Feb DLF was trading at 671.80. The strike last trading price was 61.35, 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 Feb DLF was trading at 671.15. The strike last trading price was 61.35, 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 Feb DLF was trading at 663.75. The strike last trading price was 61.35, 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 Feb DLF was trading at 661.30. The strike last trading price was 61.35, 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 Feb DLF was trading at 659.85. The strike last trading price was 61.35, 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 61.35, 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 Feb DLF was trading at 626.30. The strike last trading price was 61.35, 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 61.35, 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 30 Jan DLF was trading at 635.75. The strike last trading price was 61.35, 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 29 Jan DLF was trading at 638.55. The strike last trading price was 61.35, 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 28 Jan DLF was trading at 625.55. The strike last trading price was 61.35, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| DLF 30MAR2026 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.16
Theta: -0.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 514.75 | 57.5 | 24.5 | 64.67 | 41 | -17 | 724 |
| 20 Mar | 540.75 | 32.85 | 0.4 | 39.28 | 127 | -8 | 742 |
| 19 Mar | 542.25 | 31.05 | 13.6 | 43.7 | 148 | -58 | 752 |
| 18 Mar | 563.10 | 17.3 | -13.1 | 31.59 | 1,151 | 307 | 808 |
| 17 Mar | 547.80 | 30.4 | -13.25 | 44.04 | 30 | -4 | 502 |
| 16 Mar | 530.35 | 43.55 | 8 | 44.66 | 96 | -24 | 502 |
| 13 Mar | 542.75 | 35.4 | 9.5 | 42.02 | 305 | -118 | 529 |
| 12 Mar | 558.10 | 25.25 | 5.75 | 40.33 | 1,229 | 4 | 647 |
| 11 Mar | 573.20 | 18.9 | 5.8 | 42.53 | 1,272 | 34 | 642 |
| 10 Mar | 584.55 | 12.95 | -7 | 38.82 | 550 | -29 | 611 |
| 9 Mar | 574.95 | 20.15 | 1.9 | 43.51 | 1,753 | 111 | 642 |
| 6 Mar | 577.55 | 18.2 | 4.7 | 40.63 | 1,831 | -37 | 531 |
| 5 Mar | 585.15 | 12.8 | -10.05 | 35.4 | 1,655 | -86 | 570 |
| 4 Mar | 569.05 | 23.7 | 11 | 39.54 | 5,015 | 457 | 674 |
| 2 Mar | 590.20 | 12.1 | 3 | 33.67 | 1,228 | -6 | 220 |
| 27 Feb | 603.85 | 9.4 | 1.9 | 34.44 | 213 | 32 | 223 |
| 26 Feb | 610.80 | 7.35 | -1.05 | 34.27 | 92 | -6 | 189 |
| 25 Feb | 611.20 | 8.6 | 0.05 | 35.82 | 175 | 75 | 195 |
| 24 Feb | 611.65 | 7.65 | 1.55 | 34.58 | 213 | 25 | 119 |
| 23 Feb | 626.30 | 6.15 | 0.75 | 35.31 | 72 | 56 | 92 |
| 20 Feb | 629.30 | 5.4 | -1.95 | 33.75 | 50 | 25 | 37 |
| 19 Feb | 620.50 | 7.6 | 1 | 34.87 | 18 | 6 | 12 |
| 18 Feb | 642.45 | 6.6 | -3.65 | - | 0 | 0 | 6 |
| 17 Feb | 639.05 | 6.6 | -3.65 | - | 0 | 0 | 6 |
| 16 Feb | 643.80 | 6.6 | -3.65 | 39.04 | 6 | 0 | 2 |
| 13 Feb | 626.40 | 10.25 | -5.55 | - | 0 | 0 | 2 |
| 12 Feb | 651.80 | 10.25 | -5.55 | - | 0 | 0 | 2 |
| 11 Feb | 672.05 | 10.25 | -5.55 | - | 0 | 0 | 2 |
| 10 Feb | 671.80 | 10.25 | -5.55 | - | 0 | 0 | 2 |
| 9 Feb | 671.15 | 10.25 | -5.55 | - | 0 | 0 | 2 |
| 6 Feb | 663.75 | 10.25 | -5.55 | - | 0 | 0 | 2 |
| 5 Feb | 661.30 | 10.25 | -5.55 | - | 0 | 0 | 2 |
| 4 Feb | 659.85 | 10.25 | -5.55 | - | 0 | 0 | 2 |
| 3 Feb | 650.40 | 10.25 | -5.55 | - | 0 | 0 | 2 |
| 2 Feb | 626.30 | 10.25 | -5.55 | 36.19 | 2 | 0 | 0 |
| 1 Feb | 613.35 | 15.8 | 0 | 6.17 | 0 | 0 | 0 |
| 30 Jan | 635.75 | 15.8 | 0 | 8.14 | 0 | 0 | 0 |
| 29 Jan | 638.55 | 15.8 | 0 | 8.95 | 0 | 0 | 0 |
| 28 Jan | 625.55 | 15.8 | 0 | 7.33 | 0 | 0 | 0 |
For Dlf Limited - strike price 570 expiring on 30MAR2026
Delta for 570 PE is -0.86
Historical price for 570 PE is as follows
On 23 Mar DLF was trading at 514.75. The strike last trading price was 57.5, which was 24.5 higher than the previous day. The implied volatity was 64.67, the open interest changed by -17 which decreased total open position to 724
On 20 Mar DLF was trading at 540.75. The strike last trading price was 32.85, which was 0.4 higher than the previous day. The implied volatity was 39.28, the open interest changed by -8 which decreased total open position to 742
On 19 Mar DLF was trading at 542.25. The strike last trading price was 31.05, which was 13.6 higher than the previous day. The implied volatity was 43.7, the open interest changed by -58 which decreased total open position to 752
On 18 Mar DLF was trading at 563.10. The strike last trading price was 17.3, which was -13.1 lower than the previous day. The implied volatity was 31.59, the open interest changed by 307 which increased total open position to 808
On 17 Mar DLF was trading at 547.80. The strike last trading price was 30.4, which was -13.25 lower than the previous day. The implied volatity was 44.04, the open interest changed by -4 which decreased total open position to 502
On 16 Mar DLF was trading at 530.35. The strike last trading price was 43.55, which was 8 higher than the previous day. The implied volatity was 44.66, the open interest changed by -24 which decreased total open position to 502
On 13 Mar DLF was trading at 542.75. The strike last trading price was 35.4, which was 9.5 higher than the previous day. The implied volatity was 42.02, the open interest changed by -118 which decreased total open position to 529
On 12 Mar DLF was trading at 558.10. The strike last trading price was 25.25, which was 5.75 higher than the previous day. The implied volatity was 40.33, the open interest changed by 4 which increased total open position to 647
On 11 Mar DLF was trading at 573.20. The strike last trading price was 18.9, which was 5.8 higher than the previous day. The implied volatity was 42.53, the open interest changed by 34 which increased total open position to 642
On 10 Mar DLF was trading at 584.55. The strike last trading price was 12.95, which was -7 lower than the previous day. The implied volatity was 38.82, the open interest changed by -29 which decreased total open position to 611
On 9 Mar DLF was trading at 574.95. The strike last trading price was 20.15, which was 1.9 higher than the previous day. The implied volatity was 43.51, the open interest changed by 111 which increased total open position to 642
On 6 Mar DLF was trading at 577.55. The strike last trading price was 18.2, which was 4.7 higher than the previous day. The implied volatity was 40.63, the open interest changed by -37 which decreased total open position to 531
On 5 Mar DLF was trading at 585.15. The strike last trading price was 12.8, which was -10.05 lower than the previous day. The implied volatity was 35.4, the open interest changed by -86 which decreased total open position to 570
On 4 Mar DLF was trading at 569.05. The strike last trading price was 23.7, which was 11 higher than the previous day. The implied volatity was 39.54, the open interest changed by 457 which increased total open position to 674
On 2 Mar DLF was trading at 590.20. The strike last trading price was 12.1, which was 3 higher than the previous day. The implied volatity was 33.67, the open interest changed by -6 which decreased total open position to 220
On 27 Feb DLF was trading at 603.85. The strike last trading price was 9.4, which was 1.9 higher than the previous day. The implied volatity was 34.44, the open interest changed by 32 which increased total open position to 223
On 26 Feb DLF was trading at 610.80. The strike last trading price was 7.35, which was -1.05 lower than the previous day. The implied volatity was 34.27, the open interest changed by -6 which decreased total open position to 189
On 25 Feb DLF was trading at 611.20. The strike last trading price was 8.6, which was 0.05 higher than the previous day. The implied volatity was 35.82, the open interest changed by 75 which increased total open position to 195
On 24 Feb DLF was trading at 611.65. The strike last trading price was 7.65, which was 1.55 higher than the previous day. The implied volatity was 34.58, the open interest changed by 25 which increased total open position to 119
On 23 Feb DLF was trading at 626.30. The strike last trading price was 6.15, which was 0.75 higher than the previous day. The implied volatity was 35.31, the open interest changed by 56 which increased total open position to 92
On 20 Feb DLF was trading at 629.30. The strike last trading price was 5.4, which was -1.95 lower than the previous day. The implied volatity was 33.75, the open interest changed by 25 which increased total open position to 37
On 19 Feb DLF was trading at 620.50. The strike last trading price was 7.6, which was 1 higher than the previous day. The implied volatity was 34.87, the open interest changed by 6 which increased total open position to 12
On 18 Feb DLF was trading at 642.45. The strike last trading price was 6.6, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Feb DLF was trading at 639.05. The strike last trading price was 6.6, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Feb DLF was trading at 643.80. The strike last trading price was 6.6, which was -3.65 lower than the previous day. The implied volatity was 39.04, the open interest changed by 0 which decreased total open position to 2
On 13 Feb DLF was trading at 626.40. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb DLF was trading at 651.80. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb DLF was trading at 672.05. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb DLF was trading at 671.80. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb DLF was trading at 671.15. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb DLF was trading at 663.75. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb DLF was trading at 661.30. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb DLF was trading at 659.85. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb DLF was trading at 650.40. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb DLF was trading at 626.30. The strike last trading price was 10.25, which was -5.55 lower than the previous day. The implied volatity was 36.19, 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 15.8, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 30 Jan DLF was trading at 635.75. The strike last trading price was 15.8, which was 0 lower than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 0
On 29 Jan DLF was trading at 638.55. The strike last trading price was 15.8, which was 0 lower than the previous day. The implied volatity was 8.95, the open interest changed by 0 which decreased total open position to 0
On 28 Jan DLF was trading at 625.55. The strike last trading price was 15.8, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0
