DLF
Dlf Limited
Historical option data for DLF
28 Apr 2026 04:10 PM IST
| DLF 26-May-2026 (27d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.01
Theta: -0.48
Gamma: 0.00627
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 587.90 | 21 | -2.4499999999999993 | 38.64 | 1,195 | 126 | 1,181 | |||||||||
| 27 Apr | 592.45 | 23.25 | 2.3999999999999986 | 37.71 | 1,047 | 293 | 1,051 | |||||||||
| 24 Apr | 587.05 | 20.7 | -3.9499999999999993 | 36.19 | 486 | 43 | 759 | |||||||||
| 23 Apr | 592.80 | 24 | -11 | 36.95 | 555 | 234 | 714 | |||||||||
| 22 Apr | 610.65 | 34.65 | 0.44999999999999574 | 36.58 | 602 | -59 | 481 | |||||||||
| 21 Apr | 607.55 | 35.2 | 8.950000000000003 | 39.05 | 765 | 153 | 463 | |||||||||
| 20 Apr | 596.40 | 26 | -4.399999999999999 | 35.82 | 201 | 43 | 309 | |||||||||
| 17 Apr | 601.75 | 30.4 | 4.049999999999997 | 35.61 | 243 | 108 | 265 | |||||||||
| 16 Apr | 589.70 | 25.9 | 0.3999999999999986 | 36.85 | 98 | 30 | 156 | |||||||||
| 15 Apr | 587.45 | 25.95 | 7.550000000000001 | 38.41 | 142 | 55 | 126 | |||||||||
| 13 Apr | 568.40 | 16.15 | -1.9500000000000028 | 34.8 | 62 | 15 | 71 | |||||||||
| 10 Apr | 569.60 | 18.1 | 0.6000000000000014 | 36.67 | 17 | 9 | 55 | |||||||||
| 9 Apr | 562.95 | 17.5 | -0.8 | 36.8 | 47 | 40 | 45 | |||||||||
| 8 Apr | 572.85 | 18 | 7.25 | 31.57 | 4 | 0 | 3 | |||||||||
| 7 Apr | 534.10 | 11 | 1 | 38.11 | 2 | 0 | 2 | |||||||||
| 6 Apr | 529.20 | 10 | -44.4 | 39.26 | 2 | 0 | 0 | |||||||||
| 2 Apr | 522.25 | 54.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 509.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 504.10 | 54.4 | 0 | 10.55 | 0 | 0 | 0 | |||||||||
| 27 Mar | 523.00 | 54.4 | 0 | 8.51 | 0 | 0 | 0 | |||||||||
| 25 Mar | 534.35 | 54.4 | 0 | 6.48 | 0 | 0 | 0 | |||||||||
| 24 Mar | 521.00 | 54.4 | 0 | 7.54 | 0 | 0 | 0 | |||||||||
| 23 Mar | 514.75 | 54.4 | 0 | 7.49 | 0 | 0 | 0 | |||||||||
| 20 Mar | 540.75 | 54.4 | 0 | 3.99 | 0 | 0 | 0 | |||||||||
| 19 Mar | 542.25 | 54.4 | 0 | 5.28 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 563.10 | 54.4 | 0 | 3.45 | 0 | 0 | 0 | |||||||||
| 17 Mar | 547.80 | 54.4 | 0 | 5.98 | 0 | 0 | 0 | |||||||||
| 16 Mar | 530.35 | 54.4 | 0 | 6.3 | 0 | 0 | 0 | |||||||||
| 13 Mar | 542.75 | 54.4 | 0 | 3.84 | 0 | 0 | 0 | |||||||||
| 12 Mar | 558.10 | 0 | 0 | 2.67 | 0 | 0 | 0 | |||||||||
| 11 Mar | 573.20 | 0 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 10 Mar | 584.55 | 0 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 9 Mar | 574.95 | 0 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 6 Mar | 577.55 | 0 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 5 Mar | 585.15 | 0 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 4 Mar | 569.05 | 0 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 2 Mar | 590.20 | 0 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 600 expiring on 26MAY2026
Delta for 600 CE is 0.46
Historical price for 600 CE is as follows
On 28 Apr DLF was trading at 587.90. The strike last trading price was 21, which was -2.4499999999999993 lower than the previous day. The implied volatity was 38.64, the open interest changed by 126 which increased total open position to 1181
On 27 Apr DLF was trading at 592.45. The strike last trading price was 23.25, which was 2.3999999999999986 higher than the previous day. The implied volatity was 37.71, the open interest changed by 293 which increased total open position to 1051
On 24 Apr DLF was trading at 587.05. The strike last trading price was 20.7, which was -3.9499999999999993 lower than the previous day. The implied volatity was 36.19, the open interest changed by 43 which increased total open position to 759
On 23 Apr DLF was trading at 592.80. The strike last trading price was 24, which was -11 lower than the previous day. The implied volatity was 36.95, the open interest changed by 234 which increased total open position to 714
On 22 Apr DLF was trading at 610.65. The strike last trading price was 34.65, which was 0.44999999999999574 higher than the previous day. The implied volatity was 36.58, the open interest changed by -59 which decreased total open position to 481
On 21 Apr DLF was trading at 607.55. The strike last trading price was 35.2, which was 8.950000000000003 higher than the previous day. The implied volatity was 39.05, the open interest changed by 153 which increased total open position to 463
On 20 Apr DLF was trading at 596.40. The strike last trading price was 26, which was -4.399999999999999 lower than the previous day. The implied volatity was 35.82, the open interest changed by 43 which increased total open position to 309
On 17 Apr DLF was trading at 601.75. The strike last trading price was 30.4, which was 4.049999999999997 higher than the previous day. The implied volatity was 35.61, the open interest changed by 108 which increased total open position to 265
On 16 Apr DLF was trading at 589.70. The strike last trading price was 25.9, which was 0.3999999999999986 higher than the previous day. The implied volatity was 36.85, the open interest changed by 30 which increased total open position to 156
On 15 Apr DLF was trading at 587.45. The strike last trading price was 25.95, which was 7.550000000000001 higher than the previous day. The implied volatity was 38.41, the open interest changed by 55 which increased total open position to 126
On 13 Apr DLF was trading at 568.40. The strike last trading price was 16.15, which was -1.9500000000000028 lower than the previous day. The implied volatity was 34.8, the open interest changed by 15 which increased total open position to 71
On 10 Apr DLF was trading at 569.60. The strike last trading price was 18.1, which was 0.6000000000000014 higher than the previous day. The implied volatity was 36.67, the open interest changed by 9 which increased total open position to 55
On 9 Apr DLF was trading at 562.95. The strike last trading price was 17.5, which was -0.8 lower than the previous day. The implied volatity was 36.8, the open interest changed by 40 which increased total open position to 45
On 8 Apr DLF was trading at 572.85. The strike last trading price was 18, which was 7.25 higher than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 3
On 7 Apr DLF was trading at 534.10. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 38.11, the open interest changed by 0 which decreased total open position to 2
On 6 Apr DLF was trading at 529.20. The strike last trading price was 10, which was -44.4 lower than the previous day. The implied volatity was 39.26, 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 54.4, 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 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 54.4, which was 0 lower than the previous day. The implied volatity was 10.55, 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 54.4, which was 0 lower than the previous day. The implied volatity was 8.51, 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 54.4, which was 0 lower than the previous day. The implied volatity was 6.48, 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 54.4, which was 0 lower than the previous day. The implied volatity was 7.54, 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 54.4, which was 0 lower than the previous day. The implied volatity was 7.49, 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 54.4, which was 0 lower than the previous day. The implied volatity was 3.99, 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 54.4, which was 0 lower than the previous day. The implied volatity was 5.28, 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 54.4, which was 0 lower than the previous day. The implied volatity was 3.45, 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 54.4, which was 0 lower than the previous day. The implied volatity was 5.98, 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 54.4, which was 0 lower than the previous day. The implied volatity was 6.3, 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 54.4, 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 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 2.67, 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 1.46, 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 0.46, 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 1.28, 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 1.06, 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 0.25, 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 2.02, 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 0.65, 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 (27d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.01
Theta: -0.35
Gamma: 0.00685
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 587.90 | 28.1 | 1.1500000000000021 | 35.33 | 271 | 82 | 515 |
| 27 Apr | 592.45 | 26.95 | -3.4499999999999993 | 35.81 | 420 | 62 | 430 |
| 24 Apr | 587.05 | 30 | 0.6000000000000014 | 35.37 | 110 | -38 | 368 |
| 23 Apr | 592.80 | 29.25 | 7.899999999999999 | 37.07 | 432 | 34 | 366 |
| 22 Apr | 610.65 | 22 | -0.1999999999999993 | 38.59 | 170 | 70 | 331 |
| 21 Apr | 607.55 | 22 | -4.600000000000001 | 35.98 | 241 | 119 | 261 |
| 20 Apr | 596.40 | 26.6 | 1.3000000000000007 | 36.2 | 71 | 39 | 144 |
| 17 Apr | 601.75 | 24 | -6.350000000000001 | 34.13 | 124 | 55 | 105 |
| 16 Apr | 589.70 | 30.35 | -2.1499999999999986 | 34.57 | 39 | 20 | 49 |
| 15 Apr | 587.45 | 32.5 | -15.649999999999999 | 35.32 | 21 | 11 | 28 |
| 13 Apr | 568.40 | 48.15 | 5.049999999999997 | 34.57 | 3 | 0 | 17 |
| 10 Apr | 569.60 | 43.1 | -4.899999999999999 | 33.29 | 14 | 13 | 18 |
| 9 Apr | 562.95 | 48 | 4 | 37.07 | 1 | 0 | 4 |
| 8 Apr | 572.85 | 44 | 11.15 | 39.85 | 4 | 2 | 2 |
| 7 Apr | 534.10 | 32.85 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 529.20 | 32.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 522.25 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 509.75 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 504.10 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 523.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 534.35 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 521.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 514.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 540.75 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 542.25 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 563.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 547.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 530.35 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 542.75 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 558.10 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 573.20 | 0 | 0 | 0.17 | 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 | 0.46 | 0 | 0 | 0 |
| 2 Mar | 590.20 | 0 | 0 | 0.6 | 0 | 0 | 0 |
| 27 Feb | 603.85 | 0 | 0 | 1.95 | 0 | 0 | 0 |
For Dlf Limited - strike price 600 expiring on 26MAY2026
Delta for 600 PE is -0.54
Historical price for 600 PE is as follows
On 28 Apr DLF was trading at 587.90. The strike last trading price was 28.1, which was 1.1500000000000021 higher than the previous day. The implied volatity was 35.33, the open interest changed by 82 which increased total open position to 515
On 27 Apr DLF was trading at 592.45. The strike last trading price was 26.95, which was -3.4499999999999993 lower than the previous day. The implied volatity was 35.81, the open interest changed by 62 which increased total open position to 430
On 24 Apr DLF was trading at 587.05. The strike last trading price was 30, which was 0.6000000000000014 higher than the previous day. The implied volatity was 35.37, the open interest changed by -38 which decreased total open position to 368
On 23 Apr DLF was trading at 592.80. The strike last trading price was 29.25, which was 7.899999999999999 higher than the previous day. The implied volatity was 37.07, the open interest changed by 34 which increased total open position to 366
On 22 Apr DLF was trading at 610.65. The strike last trading price was 22, which was -0.1999999999999993 lower than the previous day. The implied volatity was 38.59, the open interest changed by 70 which increased total open position to 331
On 21 Apr DLF was trading at 607.55. The strike last trading price was 22, which was -4.600000000000001 lower than the previous day. The implied volatity was 35.98, the open interest changed by 119 which increased total open position to 261
On 20 Apr DLF was trading at 596.40. The strike last trading price was 26.6, which was 1.3000000000000007 higher than the previous day. The implied volatity was 36.2, the open interest changed by 39 which increased total open position to 144
On 17 Apr DLF was trading at 601.75. The strike last trading price was 24, which was -6.350000000000001 lower than the previous day. The implied volatity was 34.13, the open interest changed by 55 which increased total open position to 105
On 16 Apr DLF was trading at 589.70. The strike last trading price was 30.35, which was -2.1499999999999986 lower than the previous day. The implied volatity was 34.57, the open interest changed by 20 which increased total open position to 49
On 15 Apr DLF was trading at 587.45. The strike last trading price was 32.5, which was -15.649999999999999 lower than the previous day. The implied volatity was 35.32, the open interest changed by 11 which increased total open position to 28
On 13 Apr DLF was trading at 568.40. The strike last trading price was 48.15, which was 5.049999999999997 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 17
On 10 Apr DLF was trading at 569.60. The strike last trading price was 43.1, which was -4.899999999999999 lower than the previous day. The implied volatity was 33.29, the open interest changed by 13 which increased total open position to 18
On 9 Apr DLF was trading at 562.95. The strike last trading price was 48, which was 4 higher than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 4
On 8 Apr DLF was trading at 572.85. The strike last trading price was 44, which was 11.15 higher than the previous day. The implied volatity was 39.85, the open interest changed by 2 which increased total open position to 2
On 7 Apr DLF was trading at 534.10. The strike last trading price was 32.85, 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 32.85, 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 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 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 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 Mar DLF was trading at 523.00. 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 25 Mar DLF was trading at 534.35. 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 24 Mar DLF was trading at 521.00. 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 23 Mar DLF was trading at 514.75. 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 20 Mar DLF was trading at 540.75. 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 19 Mar DLF was trading at 542.25. 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 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 -, 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 -, 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 -, 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 -, 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 0.17, 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 0.46, 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 0.6, 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 1.95, the open interest changed by 0 which decreased total open position to 0
