DLF
Dlf Limited
Historical option data for DLF
17 Apr 2026 04:11 PM IST
| DLF 28-Apr-2026 (10d) 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0
Theta: -0.32
Gamma: 0.00706
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 601.75 | 34.45 | 7.850000000000001 | 29.18 | 388 | -172 | 695 | |||||||||
| 16 Apr | 589.70 | 26.75 | 0.75 | 32.31 | 418 | -77 | 868 | |||||||||
| 15 Apr | 587.45 | 25.8 | 9.2 | 34.52 | 1,276 | -160 | 950 | |||||||||
| 13 Apr | 568.40 | 16.65 | -1.8000000000000007 | 34.34 | 2,248 | 65 | 1,113 | |||||||||
| 10 Apr | 569.60 | 17.9 | 1.75 | 34.59 | 4,958 | -31 | 1,048 | |||||||||
| 9 Apr | 562.95 | 15.2 | -6.25 | 34.5 | 2,442 | 200 | 1,089 | |||||||||
| 8 Apr | 572.85 | 21.65 | 12.55 | 34.91 | 3,530 | 563 | 889 | |||||||||
| 7 Apr | 534.10 | 9.2 | 0.6 | 40.02 | 460 | -24 | 317 | |||||||||
| 6 Apr | 529.20 | 8.3 | 1.15 | 42.06 | 380 | 92 | 343 | |||||||||
| 2 Apr | 522.25 | 7.15 | 2.1 | 39.71 | 390 | -46 | 250 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 509.75 | 5.05 | -0.65 | 39.78 | 439 | 8 | 296 | |||||||||
| 30 Mar | 504.10 | 5.4 | -4.45 | 41.71 | 388 | 122 | 290 | |||||||||
| 27 Mar | 523.00 | 10.2 | -3.45 | 40.96 | 342 | -76 | 158 | |||||||||
| 25 Mar | 534.35 | 13.8 | 1.9 | 38.9 | 172 | 117 | 230 | |||||||||
| 24 Mar | 521.00 | 11.85 | 0.1 | 42.04 | 39 | 1 | 113 | |||||||||
| 23 Mar | 514.75 | 11.95 | -5.3 | 45.38 | 86 | 32 | 114 | |||||||||
| 20 Mar | 540.75 | 17.65 | 0.15 | 38.94 | 79 | 34 | 82 | |||||||||
| 19 Mar | 542.25 | 17.5 | -8 | 35.34 | 41 | 23 | 48 | |||||||||
| 18 Mar | 563.10 | 25.5 | 6.25 | 36.27 | 20 | 6 | 26 | |||||||||
| 17 Mar | 547.80 | 19.25 | -0.95 | 35.15 | 6 | 0 | 20 | |||||||||
| 16 Mar | 530.35 | 20.2 | -10 | - | 18 | 12 | 0 | |||||||||
| 13 Mar | 542.75 | 20.2 | -10 | 37.83 | 18 | 11 | 19 | |||||||||
| 12 Mar | 558.10 | 30.2 | -9.8 | 40.8 | 6 | 5 | 7 | |||||||||
| 11 Mar | 573.20 | 40 | 8 | 42.32 | 3 | -2 | 1 | |||||||||
| 10 Mar | 584.55 | 32 | -4 | - | 2 | 0 | 3 | |||||||||
| 9 Mar | 574.95 | 32 | -4 | 30.43 | 2 | 1 | 2 | |||||||||
| 6 Mar | 577.55 | 36 | -2.9 | 31.04 | 3 | 0 | 0 | |||||||||
| 5 Mar | 585.15 | 38.9 | -25.15 | 28.96 | 2 | 1 | 1 | |||||||||
| 4 Mar | 569.05 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 590.20 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.85 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 610.80 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 611.20 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 570 expiring on 28APR2026
Delta for 570 CE is 0.86
Historical price for 570 CE is as follows
On 17 Apr DLF was trading at 601.75. The strike last trading price was 34.45, which was 7.850000000000001 higher than the previous day. The implied volatity was 29.18, the open interest changed by -172 which decreased total open position to 695
On 16 Apr DLF was trading at 589.70. The strike last trading price was 26.75, which was 0.75 higher than the previous day. The implied volatity was 32.31, the open interest changed by -77 which decreased total open position to 868
On 15 Apr DLF was trading at 587.45. The strike last trading price was 25.8, which was 9.2 higher than the previous day. The implied volatity was 34.52, the open interest changed by -160 which decreased total open position to 950
On 13 Apr DLF was trading at 568.40. The strike last trading price was 16.65, which was -1.8000000000000007 lower than the previous day. The implied volatity was 34.34, the open interest changed by 65 which increased total open position to 1113
On 10 Apr DLF was trading at 569.60. The strike last trading price was 17.9, which was 1.75 higher than the previous day. The implied volatity was 34.59, the open interest changed by -31 which decreased total open position to 1048
On 9 Apr DLF was trading at 562.95. The strike last trading price was 15.2, which was -6.25 lower than the previous day. The implied volatity was 34.5, the open interest changed by 200 which increased total open position to 1089
On 8 Apr DLF was trading at 572.85. The strike last trading price was 21.65, which was 12.55 higher than the previous day. The implied volatity was 34.91, the open interest changed by 563 which increased total open position to 889
On 7 Apr DLF was trading at 534.10. The strike last trading price was 9.2, which was 0.6 higher than the previous day. The implied volatity was 40.02, the open interest changed by -24 which decreased total open position to 317
On 6 Apr DLF was trading at 529.20. The strike last trading price was 8.3, which was 1.15 higher than the previous day. The implied volatity was 42.06, the open interest changed by 92 which increased total open position to 343
On 2 Apr DLF was trading at 522.25. The strike last trading price was 7.15, which was 2.1 higher than the previous day. The implied volatity was 39.71, the open interest changed by -46 which decreased total open position to 250
On 1 Apr DLF was trading at 509.75. The strike last trading price was 5.05, which was -0.65 lower than the previous day. The implied volatity was 39.78, the open interest changed by 8 which increased total open position to 296
On 30 Mar DLF was trading at 504.10. The strike last trading price was 5.4, which was -4.45 lower than the previous day. The implied volatity was 41.71, the open interest changed by 122 which increased total open position to 290
On 27 Mar DLF was trading at 523.00. The strike last trading price was 10.2, which was -3.45 lower than the previous day. The implied volatity was 40.96, the open interest changed by -76 which decreased total open position to 158
On 25 Mar DLF was trading at 534.35. The strike last trading price was 13.8, which was 1.9 higher than the previous day. The implied volatity was 38.9, the open interest changed by 117 which increased total open position to 230
On 24 Mar DLF was trading at 521.00. The strike last trading price was 11.85, which was 0.1 higher than the previous day. The implied volatity was 42.04, the open interest changed by 1 which increased total open position to 113
On 23 Mar DLF was trading at 514.75. The strike last trading price was 11.95, which was -5.3 lower than the previous day. The implied volatity was 45.38, the open interest changed by 32 which increased total open position to 114
On 20 Mar DLF was trading at 540.75. The strike last trading price was 17.65, which was 0.15 higher than the previous day. The implied volatity was 38.94, the open interest changed by 34 which increased total open position to 82
On 19 Mar DLF was trading at 542.25. The strike last trading price was 17.5, which was -8 lower than the previous day. The implied volatity was 35.34, the open interest changed by 23 which increased total open position to 48
On 18 Mar DLF was trading at 563.10. The strike last trading price was 25.5, which was 6.25 higher than the previous day. The implied volatity was 36.27, the open interest changed by 6 which increased total open position to 26
On 17 Mar DLF was trading at 547.80. The strike last trading price was 19.25, which was -0.95 lower than the previous day. The implied volatity was 35.15, 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 20.2, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0
On 13 Mar DLF was trading at 542.75. The strike last trading price was 20.2, which was -10 lower than the previous day. The implied volatity was 37.83, the open interest changed by 11 which increased total open position to 19
On 12 Mar DLF was trading at 558.10. The strike last trading price was 30.2, which was -9.8 lower than the previous day. The implied volatity was 40.8, the open interest changed by 5 which increased total open position to 7
On 11 Mar DLF was trading at 573.20. The strike last trading price was 40, which was 8 higher than the previous day. The implied volatity was 42.32, the open interest changed by -2 which decreased total open position to 1
On 10 Mar DLF was trading at 584.55. The strike last trading price was 32, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar DLF was trading at 574.95. The strike last trading price was 32, which was -4 lower than the previous day. The implied volatity was 30.43, the open interest changed by 1 which increased total open position to 2
On 6 Mar DLF was trading at 577.55. The strike last trading price was 36, which was -2.9 lower than the previous day. The implied volatity was 31.04, 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 38.9, which was -25.15 lower than the previous day. The implied volatity was 28.96, the open interest changed by 1 which increased total open position to 1
On 4 Mar DLF was trading at 569.05. The strike last trading price was 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 (10d) 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0
Theta: -0.36
Gamma: 0.00691
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 601.75 | 3.6 | -3.5500000000000003 | 35.11 | 1,062 | 11 | 786 |
| 16 Apr | 589.70 | 7.2 | -1.4999999999999991 | 36.5 | 1,168 | -195 | 772 |
| 15 Apr | 587.45 | 8.8 | -8.5 | 36.66 | 1,421 | 200 | 934 |
| 13 Apr | 568.40 | 17.35 | 0.5500000000000007 | 37.65 | 538 | 32 | 743 |
| 10 Apr | 569.60 | 16.8 | -3.6499999999999986 | 33.79 | 1,466 | 189 | 719 |
| 9 Apr | 562.95 | 21.7 | 5.55 | 36.87 | 968 | 7 | 530 |
| 8 Apr | 572.85 | 15.8 | -30 | 34.94 | 1,345 | 451 | 523 |
| 7 Apr | 534.10 | 45.8 | -10.85 | 52.69 | 26 | 19 | 72 |
| 6 Apr | 529.20 | 56.65 | -23.3 | 64.39 | 1 | 0 | 53 |
| 2 Apr | 522.25 | 79.95 | 25.05 | 94.57 | 3 | 0 | 53 |
| 1 Apr | 509.75 | 54.9 | -1.1 | 9.84 | 4 | 1 | 50 |
| 30 Mar | 504.10 | 56 | 4.5 | 19.9 | 4 | 1 | 48 |
| 27 Mar | 523.00 | 51.5 | 4.55 | 37.77 | 4 | 3 | 47 |
| 25 Mar | 534.35 | 46.95 | -9.1 | 44.45 | 2 | 1 | 44 |
| 24 Mar | 521.00 | 56.05 | -7.3 | 44.85 | 31 | 9 | 29 |
| 23 Mar | 514.75 | 64.5 | 22.7 | 50.3 | 16 | 0 | 21 |
| 20 Mar | 540.75 | 41.8 | -0.2 | 39.25 | 8 | -2 | 22 |
| 19 Mar | 542.25 | 42 | 11.1 | - | 0 | 0 | 24 |
| 18 Mar | 563.10 | 42 | 11.1 | - | 0 | 0 | 24 |
| 17 Mar | 547.80 | 42 | 11.1 | - | 15 | 0 | 24 |
| 16 Mar | 530.35 | 42 | 11.1 | - | 15 | 5 | 0 |
| 13 Mar | 542.75 | 42 | 11.1 | 38.75 | 15 | 5 | 24 |
| 12 Mar | 558.10 | 31.75 | 14.95 | 36.35 | 6 | 2 | 17 |
| 11 Mar | 573.20 | 16.8 | -3.1 | 26.16 | 1 | 0 | 15 |
| 10 Mar | 584.55 | 19.9 | -6.1 | 35.76 | 4 | -2 | 14 |
| 9 Mar | 574.95 | 26 | 6 | 37.77 | 1 | 0 | 16 |
| 6 Mar | 577.55 | 20 | 0.85 | 31.77 | 1 | 0 | 15 |
| 5 Mar | 585.15 | 19.15 | -4.8 | 33.83 | 2 | 0 | 15 |
| 4 Mar | 569.05 | 23.95 | 11.35 | 30.07 | 22 | 6 | 16 |
| 2 Mar | 590.20 | 12.6 | -0.15 | - | 0 | 0 | 0 |
| 27 Feb | 603.85 | 12.6 | -0.15 | - | 6 | 0 | 10 |
| 26 Feb | 610.80 | 12.6 | -0.15 | 33.14 | 6 | 2 | 10 |
| 25 Feb | 611.20 | 13.1 | -2.8 | 33.58 | 8 | 0 | 0 |
For Dlf Limited - strike price 570 expiring on 28APR2026
Delta for 570 PE is -0.17
Historical price for 570 PE is as follows
On 17 Apr DLF was trading at 601.75. The strike last trading price was 3.6, which was -3.5500000000000003 lower than the previous day. The implied volatity was 35.11, the open interest changed by 11 which increased total open position to 786
On 16 Apr DLF was trading at 589.70. The strike last trading price was 7.2, which was -1.4999999999999991 lower than the previous day. The implied volatity was 36.5, the open interest changed by -195 which decreased total open position to 772
On 15 Apr DLF was trading at 587.45. The strike last trading price was 8.8, which was -8.5 lower than the previous day. The implied volatity was 36.66, the open interest changed by 200 which increased total open position to 934
On 13 Apr DLF was trading at 568.40. The strike last trading price was 17.35, which was 0.5500000000000007 higher than the previous day. The implied volatity was 37.65, the open interest changed by 32 which increased total open position to 743
On 10 Apr DLF was trading at 569.60. The strike last trading price was 16.8, which was -3.6499999999999986 lower than the previous day. The implied volatity was 33.79, the open interest changed by 189 which increased total open position to 719
On 9 Apr DLF was trading at 562.95. The strike last trading price was 21.7, which was 5.55 higher than the previous day. The implied volatity was 36.87, the open interest changed by 7 which increased total open position to 530
On 8 Apr DLF was trading at 572.85. The strike last trading price was 15.8, which was -30 lower than the previous day. The implied volatity was 34.94, the open interest changed by 451 which increased total open position to 523
On 7 Apr DLF was trading at 534.10. The strike last trading price was 45.8, which was -10.85 lower than the previous day. The implied volatity was 52.69, the open interest changed by 19 which increased total open position to 72
On 6 Apr DLF was trading at 529.20. The strike last trading price was 56.65, which was -23.3 lower than the previous day. The implied volatity was 64.39, the open interest changed by 0 which decreased total open position to 53
On 2 Apr DLF was trading at 522.25. The strike last trading price was 79.95, which was 25.05 higher than the previous day. The implied volatity was 94.57, the open interest changed by 0 which decreased total open position to 53
On 1 Apr DLF was trading at 509.75. The strike last trading price was 54.9, which was -1.1 lower than the previous day. The implied volatity was 9.84, the open interest changed by 1 which increased total open position to 50
On 30 Mar DLF was trading at 504.10. The strike last trading price was 56, which was 4.5 higher than the previous day. The implied volatity was 19.9, the open interest changed by 1 which increased total open position to 48
On 27 Mar DLF was trading at 523.00. The strike last trading price was 51.5, which was 4.55 higher than the previous day. The implied volatity was 37.77, the open interest changed by 3 which increased total open position to 47
On 25 Mar DLF was trading at 534.35. The strike last trading price was 46.95, which was -9.1 lower than the previous day. The implied volatity was 44.45, the open interest changed by 1 which increased total open position to 44
On 24 Mar DLF was trading at 521.00. The strike last trading price was 56.05, which was -7.3 lower than the previous day. The implied volatity was 44.85, the open interest changed by 9 which increased total open position to 29
On 23 Mar DLF was trading at 514.75. The strike last trading price was 64.5, which was 22.7 higher than the previous day. The implied volatity was 50.3, the open interest changed by 0 which decreased total open position to 21
On 20 Mar DLF was trading at 540.75. The strike last trading price was 41.8, which was -0.2 lower than the previous day. The implied volatity was 39.25, the open interest changed by -2 which decreased total open position to 22
On 19 Mar DLF was trading at 542.25. The strike last trading price was 42, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 18 Mar DLF was trading at 563.10. The strike last trading price was 42, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 17 Mar DLF was trading at 547.80. The strike last trading price was 42, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 16 Mar DLF was trading at 530.35. The strike last trading price was 42, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 13 Mar DLF was trading at 542.75. The strike last trading price was 42, which was 11.1 higher than the previous day. The implied volatity was 38.75, the open interest changed by 5 which increased total open position to 24
On 12 Mar DLF was trading at 558.10. The strike last trading price was 31.75, which was 14.95 higher than the previous day. The implied volatity was 36.35, the open interest changed by 2 which increased total open position to 17
On 11 Mar DLF was trading at 573.20. The strike last trading price was 16.8, which was -3.1 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 15
On 10 Mar DLF was trading at 584.55. The strike last trading price was 19.9, which was -6.1 lower than the previous day. The implied volatity was 35.76, the open interest changed by -2 which decreased total open position to 14
On 9 Mar DLF was trading at 574.95. The strike last trading price was 26, which was 6 higher than the previous day. The implied volatity was 37.77, the open interest changed by 0 which decreased total open position to 16
On 6 Mar DLF was trading at 577.55. The strike last trading price was 20, which was 0.85 higher than the previous day. The implied volatity was 31.77, the open interest changed by 0 which decreased total open position to 15
On 5 Mar DLF was trading at 585.15. The strike last trading price was 19.15, which was -4.8 lower than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 15
On 4 Mar DLF was trading at 569.05. The strike last trading price was 23.95, which was 11.35 higher than the previous day. The implied volatity was 30.07, the open interest changed by 6 which increased total open position to 16
On 2 Mar DLF was trading at 590.20. The strike last trading price was 12.6, which was -0.15 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 12.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 26 Feb DLF was trading at 610.80. The strike last trading price was 12.6, which was -0.15 lower than the previous day. The implied volatity was 33.14, the open interest changed by 2 which increased total open position to 10
On 25 Feb DLF was trading at 611.20. The strike last trading price was 13.1, which was -2.8 lower than the previous day. The implied volatity was 33.58, the open interest changed by 0 which decreased total open position to 0
