DLF
Dlf Limited
Historical option data for DLF
13 Mar 2026 04:00 PM IST
| DLF 30-MAR-2026 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.32
Theta: -0.4
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 542.75 | 4.75 | -3.95 | 40.52 | 1,250 | -249 | 699 | |||||||||
| 12 Mar | 558.10 | 8.75 | -5 | 39.78 | 1,464 | -14 | 949 | |||||||||
| 11 Mar | 573.20 | 13.85 | -3.4 | 37.44 | 1,704 | 153 | 964 | |||||||||
| 10 Mar | 584.55 | 17.5 | 1.9 | 33.32 | 922 | -13 | 797 | |||||||||
| 9 Mar | 574.95 | 15.15 | -0.9 | 37.33 | 974 | 11 | 810 | |||||||||
| 6 Mar | 577.55 | 16.4 | -2.85 | 33.64 | 1,103 | 65 | 800 | |||||||||
| 5 Mar | 585.15 | 19.9 | 4.9 | 32.51 | 2,941 | 184 | 729 | |||||||||
| 4 Mar | 569.05 | 14.3 | -8.45 | 37.15 | 1,813 | 166 | 545 | |||||||||
| 2 Mar | 590.20 | 22.5 | -7.45 | 32.75 | 1,810 | 276 | 363 | |||||||||
| 27 Feb | 603.85 | 29.7 | -7.15 | 29.05 | 71 | 42 | 86 | |||||||||
| 26 Feb | 610.80 | 36.85 | 0.85 | 29.1 | 27 | 9 | 44 | |||||||||
| 25 Feb | 611.20 | 36 | -4.25 | 28.14 | 20 | 8 | 34 | |||||||||
| 24 Feb | 611.65 | 40.3 | -9.05 | 31.45 | 31 | 25 | 26 | |||||||||
| 23 Feb | 626.30 | 49.35 | 0.6 | 31.62 | 1 | 0 | 0 | |||||||||
| 20 Feb | 629.30 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 620.50 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 642.45 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 639.05 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 643.80 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 626.40 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 651.80 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 672.05 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 671.80 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 671.15 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 663.75 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 661.30 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 659.85 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 650.40 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 626.30 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 613.35 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 635.75 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 638.55 | 48.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 625.55 | 48.75 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 590 expiring on 30MAR2026
Delta for 590 CE is 0.19
Historical price for 590 CE is as follows
On 13 Mar DLF was trading at 542.75. The strike last trading price was 4.75, which was -3.95 lower than the previous day. The implied volatity was 40.52, the open interest changed by -249 which decreased total open position to 699
On 12 Mar DLF was trading at 558.10. The strike last trading price was 8.75, which was -5 lower than the previous day. The implied volatity was 39.78, the open interest changed by -14 which decreased total open position to 949
On 11 Mar DLF was trading at 573.20. The strike last trading price was 13.85, which was -3.4 lower than the previous day. The implied volatity was 37.44, the open interest changed by 153 which increased total open position to 964
On 10 Mar DLF was trading at 584.55. The strike last trading price was 17.5, which was 1.9 higher than the previous day. The implied volatity was 33.32, the open interest changed by -13 which decreased total open position to 797
On 9 Mar DLF was trading at 574.95. The strike last trading price was 15.15, which was -0.9 lower than the previous day. The implied volatity was 37.33, the open interest changed by 11 which increased total open position to 810
On 6 Mar DLF was trading at 577.55. The strike last trading price was 16.4, which was -2.85 lower than the previous day. The implied volatity was 33.64, the open interest changed by 65 which increased total open position to 800
On 5 Mar DLF was trading at 585.15. The strike last trading price was 19.9, which was 4.9 higher than the previous day. The implied volatity was 32.51, the open interest changed by 184 which increased total open position to 729
On 4 Mar DLF was trading at 569.05. The strike last trading price was 14.3, which was -8.45 lower than the previous day. The implied volatity was 37.15, the open interest changed by 166 which increased total open position to 545
On 2 Mar DLF was trading at 590.20. The strike last trading price was 22.5, which was -7.45 lower than the previous day. The implied volatity was 32.75, the open interest changed by 276 which increased total open position to 363
On 27 Feb DLF was trading at 603.85. The strike last trading price was 29.7, which was -7.15 lower than the previous day. The implied volatity was 29.05, the open interest changed by 42 which increased total open position to 86
On 26 Feb DLF was trading at 610.80. The strike last trading price was 36.85, which was 0.85 higher than the previous day. The implied volatity was 29.1, the open interest changed by 9 which increased total open position to 44
On 25 Feb DLF was trading at 611.20. The strike last trading price was 36, which was -4.25 lower than the previous day. The implied volatity was 28.14, the open interest changed by 8 which increased total open position to 34
On 24 Feb DLF was trading at 611.65. The strike last trading price was 40.3, which was -9.05 lower than the previous day. The implied volatity was 31.45, the open interest changed by 25 which increased total open position to 26
On 23 Feb DLF was trading at 626.30. The strike last trading price was 49.35, which was 0.6 higher than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 0
On 20 Feb DLF was trading at 629.30. The strike last trading price was 48.75, 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 19 Feb DLF was trading at 620.50. The strike last trading price was 48.75, 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 18 Feb DLF was trading at 642.45. The strike last trading price was 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0.33
Theta: -0.29
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 542.75 | 51 | 12.6 | 42.8 | 65 | -31 | 1,015 |
| 12 Mar | 558.10 | 37.3 | 7.7 | 37.54 | 241 | -79 | 1,049 |
| 11 Mar | 573.20 | 28.6 | 7.6 | 40.4 | 830 | -20 | 1,129 |
| 10 Mar | 584.55 | 20.85 | -9.45 | 36.74 | 95 | 9 | 1,147 |
| 9 Mar | 574.95 | 30.75 | 2.7 | 43.4 | 197 | -77 | 1,141 |
| 6 Mar | 577.55 | 27.75 | 6.1 | 39.78 | 637 | 146 | 1,335 |
| 5 Mar | 585.15 | 21.05 | -12.45 | 34.44 | 599 | 74 | 1,187 |
| 4 Mar | 569.05 | 34.75 | 14.85 | 38.6 | 469 | -123 | 1,113 |
| 2 Mar | 590.20 | 19.65 | 4.85 | 32.22 | 1,619 | 254 | 1,245 |
| 27 Feb | 603.85 | 15.2 | 3.15 | 32.93 | 847 | -96 | 994 |
| 26 Feb | 610.80 | 11.75 | -1.3 | 32.22 | 316 | -2 | 1,091 |
| 25 Feb | 611.20 | 13.15 | 0.15 | 33.56 | 426 | 18 | 1,095 |
| 24 Feb | 611.65 | 12.05 | 2.4 | 32.65 | 791 | 136 | 1,078 |
| 23 Feb | 626.30 | 9.6 | 0.75 | 33.26 | 484 | 298 | 942 |
| 20 Feb | 629.30 | 8.9 | -2.9 | 32.46 | 782 | 566 | 644 |
| 19 Feb | 620.50 | 12.35 | 6.6 | 34.11 | 56 | 32 | 78 |
| 18 Feb | 642.45 | 6.15 | -2.05 | 31.51 | 30 | 21 | 47 |
| 17 Feb | 639.05 | 8.2 | 0.2 | 33.64 | 6 | 3 | 26 |
| 16 Feb | 643.80 | 8 | 2.5 | 34.47 | 19 | 17 | 23 |
| 13 Feb | 626.40 | 5.5 | 1.5 | - | 0 | 0 | 6 |
| 12 Feb | 651.80 | 5.5 | 1.5 | 30.78 | 1 | 0 | 5 |
| 11 Feb | 672.05 | 4 | -8.8 | 32.51 | 4 | 0 | 1 |
| 10 Feb | 671.80 | 12.8 | -10.25 | - | 0 | 0 | 1 |
| 9 Feb | 671.15 | 12.8 | -10.25 | - | 0 | 0 | 1 |
| 6 Feb | 663.75 | 12.8 | -10.25 | - | 0 | 0 | 1 |
| 5 Feb | 661.30 | 12.8 | -10.25 | - | 0 | 0 | 1 |
| 4 Feb | 659.85 | 12.8 | -10.25 | - | 0 | 0 | 1 |
| 3 Feb | 650.40 | 12.8 | -10.25 | - | 0 | 0 | 1 |
| 2 Feb | 626.30 | 12.8 | -10.25 | - | 0 | 0 | 1 |
| 1 Feb | 613.35 | 12.8 | -10.25 | - | 0 | 0 | 1 |
| 30 Jan | 635.75 | 12.8 | -10.25 | 34.06 | 1 | 0 | 0 |
| 29 Jan | 638.55 | 23.05 | 0 | 6.32 | 0 | 0 | 0 |
| 28 Jan | 625.55 | 23.05 | 0 | 5.23 | 0 | 0 | 0 |
For Dlf Limited - strike price 590 expiring on 30MAR2026
Delta for 590 PE is -0.8
Historical price for 590 PE is as follows
On 13 Mar DLF was trading at 542.75. The strike last trading price was 51, which was 12.6 higher than the previous day. The implied volatity was 42.8, the open interest changed by -31 which decreased total open position to 1015
On 12 Mar DLF was trading at 558.10. The strike last trading price was 37.3, which was 7.7 higher than the previous day. The implied volatity was 37.54, the open interest changed by -79 which decreased total open position to 1049
On 11 Mar DLF was trading at 573.20. The strike last trading price was 28.6, which was 7.6 higher than the previous day. The implied volatity was 40.4, the open interest changed by -20 which decreased total open position to 1129
On 10 Mar DLF was trading at 584.55. The strike last trading price was 20.85, which was -9.45 lower than the previous day. The implied volatity was 36.74, the open interest changed by 9 which increased total open position to 1147
On 9 Mar DLF was trading at 574.95. The strike last trading price was 30.75, which was 2.7 higher than the previous day. The implied volatity was 43.4, the open interest changed by -77 which decreased total open position to 1141
On 6 Mar DLF was trading at 577.55. The strike last trading price was 27.75, which was 6.1 higher than the previous day. The implied volatity was 39.78, the open interest changed by 146 which increased total open position to 1335
On 5 Mar DLF was trading at 585.15. The strike last trading price was 21.05, which was -12.45 lower than the previous day. The implied volatity was 34.44, the open interest changed by 74 which increased total open position to 1187
On 4 Mar DLF was trading at 569.05. The strike last trading price was 34.75, which was 14.85 higher than the previous day. The implied volatity was 38.6, the open interest changed by -123 which decreased total open position to 1113
On 2 Mar DLF was trading at 590.20. The strike last trading price was 19.65, which was 4.85 higher than the previous day. The implied volatity was 32.22, the open interest changed by 254 which increased total open position to 1245
On 27 Feb DLF was trading at 603.85. The strike last trading price was 15.2, which was 3.15 higher than the previous day. The implied volatity was 32.93, the open interest changed by -96 which decreased total open position to 994
On 26 Feb DLF was trading at 610.80. The strike last trading price was 11.75, which was -1.3 lower than the previous day. The implied volatity was 32.22, the open interest changed by -2 which decreased total open position to 1091
On 25 Feb DLF was trading at 611.20. The strike last trading price was 13.15, which was 0.15 higher than the previous day. The implied volatity was 33.56, the open interest changed by 18 which increased total open position to 1095
On 24 Feb DLF was trading at 611.65. The strike last trading price was 12.05, which was 2.4 higher than the previous day. The implied volatity was 32.65, the open interest changed by 136 which increased total open position to 1078
On 23 Feb DLF was trading at 626.30. The strike last trading price was 9.6, which was 0.75 higher than the previous day. The implied volatity was 33.26, the open interest changed by 298 which increased total open position to 942
On 20 Feb DLF was trading at 629.30. The strike last trading price was 8.9, which was -2.9 lower than the previous day. The implied volatity was 32.46, the open interest changed by 566 which increased total open position to 644
On 19 Feb DLF was trading at 620.50. The strike last trading price was 12.35, which was 6.6 higher than the previous day. The implied volatity was 34.11, the open interest changed by 32 which increased total open position to 78
On 18 Feb DLF was trading at 642.45. The strike last trading price was 6.15, which was -2.05 lower than the previous day. The implied volatity was 31.51, the open interest changed by 21 which increased total open position to 47
On 17 Feb DLF was trading at 639.05. The strike last trading price was 8.2, which was 0.2 higher than the previous day. The implied volatity was 33.64, the open interest changed by 3 which increased total open position to 26
On 16 Feb DLF was trading at 643.80. The strike last trading price was 8, which was 2.5 higher than the previous day. The implied volatity was 34.47, the open interest changed by 17 which increased total open position to 23
On 13 Feb DLF was trading at 626.40. The strike last trading price was 5.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Feb DLF was trading at 651.80. The strike last trading price was 5.5, which was 1.5 higher than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 5
On 11 Feb DLF was trading at 672.05. The strike last trading price was 4, which was -8.8 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 1
On 10 Feb DLF was trading at 671.80. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb DLF was trading at 671.15. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb DLF was trading at 663.75. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb DLF was trading at 661.30. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb DLF was trading at 659.85. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb DLF was trading at 650.40. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb DLF was trading at 626.30. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb DLF was trading at 613.35. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan DLF was trading at 635.75. The strike last trading price was 12.8, which was -10.25 lower than the previous day. The implied volatity was 34.06, 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 23.05, which was 0 lower than the previous day. The implied volatity was 6.32, 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 23.05, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
