DLF
Dlf Limited
Historical option data for DLF
06 Mar 2026 04:10 PM IST
| DLF 30-MAR-2026 610 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.52
Theta: -0.41
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 577.55 | 9.3 | -1.5 | 33.31 | 726 | 29 | 714 | |||||||||
| 5 Mar | 585.15 | 11 | 2.3 | 31.06 | 768 | -38 | 684 | |||||||||
| 4 Mar | 569.05 | 8.25 | -5.1 | 36.48 | 1,367 | 11 | 722 | |||||||||
| 2 Mar | 590.20 | 13.35 | -5.8 | 31.69 | 1,992 | -297 | 714 | |||||||||
| 27 Feb | 603.85 | 18.45 | -5.45 | 28.25 | 2,348 | 557 | 1,020 | |||||||||
| 26 Feb | 610.80 | 23.75 | -0.05 | 27.74 | 887 | 68 | 465 | |||||||||
| 25 Feb | 611.20 | 23.5 | -3 | 27.56 | 773 | 132 | 397 | |||||||||
| 24 Feb | 611.65 | 27.2 | -7 | 30.08 | 549 | 102 | 267 | |||||||||
| 23 Feb | 626.30 | 34.2 | -1.95 | 29.24 | 31 | 17 | 166 | |||||||||
| 20 Feb | 629.30 | 36.3 | -1.7 | 26.85 | 172 | 89 | 89 | |||||||||
| 19 Feb | 620.50 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 642.45 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 639.05 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 643.80 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 626.40 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 651.80 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 672.05 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 671.80 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 671.15 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 663.75 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 661.30 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 659.85 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 650.40 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 626.30 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 613.35 | 38 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 30 Jan | 635.75 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 638.55 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 625.55 | 38 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 610 expiring on 30MAR2026
Delta for 610 CE is 0.31
Historical price for 610 CE is as follows
On 6 Mar DLF was trading at 577.55. The strike last trading price was 9.3, which was -1.5 lower than the previous day. The implied volatity was 33.31, the open interest changed by 29 which increased total open position to 714
On 5 Mar DLF was trading at 585.15. The strike last trading price was 11, which was 2.3 higher than the previous day. The implied volatity was 31.06, the open interest changed by -38 which decreased total open position to 684
On 4 Mar DLF was trading at 569.05. The strike last trading price was 8.25, which was -5.1 lower than the previous day. The implied volatity was 36.48, the open interest changed by 11 which increased total open position to 722
On 2 Mar DLF was trading at 590.20. The strike last trading price was 13.35, which was -5.8 lower than the previous day. The implied volatity was 31.69, the open interest changed by -297 which decreased total open position to 714
On 27 Feb DLF was trading at 603.85. The strike last trading price was 18.45, which was -5.45 lower than the previous day. The implied volatity was 28.25, the open interest changed by 557 which increased total open position to 1020
On 26 Feb DLF was trading at 610.80. The strike last trading price was 23.75, which was -0.05 lower than the previous day. The implied volatity was 27.74, the open interest changed by 68 which increased total open position to 465
On 25 Feb DLF was trading at 611.20. The strike last trading price was 23.5, which was -3 lower than the previous day. The implied volatity was 27.56, the open interest changed by 132 which increased total open position to 397
On 24 Feb DLF was trading at 611.65. The strike last trading price was 27.2, which was -7 lower than the previous day. The implied volatity was 30.08, the open interest changed by 102 which increased total open position to 267
On 23 Feb DLF was trading at 626.30. The strike last trading price was 34.2, which was -1.95 lower than the previous day. The implied volatity was 29.24, the open interest changed by 17 which increased total open position to 166
On 20 Feb DLF was trading at 629.30. The strike last trading price was 36.3, which was -1.7 lower than the previous day. The implied volatity was 26.85, the open interest changed by 89 which increased total open position to 89
On 19 Feb DLF was trading at 620.50. The strike last trading price was 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, which was 0 lower than the previous day. The implied volatity was 0.43, 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 38, 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 38, 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 38, 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 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.54
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 577.55 | 40 | 6.4 | 39.12 | 107 | -57 | 428 |
| 5 Mar | 585.15 | 33.75 | -13.55 | 36.1 | 167 | 22 | 486 |
| 4 Mar | 569.05 | 48.55 | 18.15 | 38.16 | 159 | -58 | 469 |
| 2 Mar | 590.20 | 30.55 | 7.5 | 31.47 | 727 | -135 | 647 |
| 27 Feb | 603.85 | 23.2 | 4.3 | 31.05 | 1,395 | -87 | 792 |
| 26 Feb | 610.80 | 18.65 | -1.4 | 30.73 | 1,234 | 178 | 879 |
| 25 Feb | 611.20 | 20.3 | 0.95 | 32.11 | 1,064 | 125 | 704 |
| 24 Feb | 611.65 | 18.1 | 3.4 | 30.23 | 1,265 | 322 | 580 |
| 23 Feb | 626.30 | 14.65 | 0.6 | 31.17 | 279 | 89 | 258 |
| 20 Feb | 629.30 | 14.15 | -3.6 | 31.25 | 279 | 77 | 166 |
| 19 Feb | 620.50 | 18.4 | 8.6 | 32.52 | 134 | 64 | 88 |
| 18 Feb | 642.45 | 9.95 | -2.55 | 30.11 | 33 | 20 | 24 |
| 17 Feb | 639.05 | 12.5 | -2.3 | 32.06 | 4 | 2 | 3 |
| 16 Feb | 643.80 | 14.8 | 5.55 | - | 0 | 0 | 1 |
| 13 Feb | 626.40 | 14.8 | 5.55 | 29.22 | 2 | 0 | 1 |
| 12 Feb | 651.80 | 9.25 | -22.85 | - | 0 | 0 | 1 |
| 11 Feb | 672.05 | 9.25 | -22.85 | - | 0 | 0 | 1 |
| 10 Feb | 671.80 | 9.25 | -22.85 | - | 0 | 0 | 1 |
| 9 Feb | 671.15 | 9.25 | -22.85 | - | 0 | 0 | 1 |
| 6 Feb | 663.75 | 9.25 | -22.85 | - | 0 | 0 | 1 |
| 5 Feb | 661.30 | 9.25 | -22.85 | - | 0 | 0 | 1 |
| 4 Feb | 659.85 | 9.25 | -22.85 | - | 0 | 0 | 1 |
| 3 Feb | 650.40 | 9.25 | -22.85 | 27.77 | 1 | 0 | 0 |
| 2 Feb | 626.30 | 32.1 | 0 | 3.17 | 0 | 0 | 0 |
| 1 Feb | 613.35 | 32.1 | 0 | 1.73 | 0 | 0 | 0 |
| 30 Jan | 635.75 | 32.1 | 0 | 3.91 | 0 | 0 | 0 |
| 29 Jan | 638.55 | 32.1 | 0 | 4.2 | 0 | 0 | 0 |
| 28 Jan | 625.55 | 32.1 | 0 | 3.07 | 0 | 0 | 0 |
For Dlf Limited - strike price 610 expiring on 30MAR2026
Delta for 610 PE is -0.66
Historical price for 610 PE is as follows
On 6 Mar DLF was trading at 577.55. The strike last trading price was 40, which was 6.4 higher than the previous day. The implied volatity was 39.12, the open interest changed by -57 which decreased total open position to 428
On 5 Mar DLF was trading at 585.15. The strike last trading price was 33.75, which was -13.55 lower than the previous day. The implied volatity was 36.1, the open interest changed by 22 which increased total open position to 486
On 4 Mar DLF was trading at 569.05. The strike last trading price was 48.55, which was 18.15 higher than the previous day. The implied volatity was 38.16, the open interest changed by -58 which decreased total open position to 469
On 2 Mar DLF was trading at 590.20. The strike last trading price was 30.55, which was 7.5 higher than the previous day. The implied volatity was 31.47, the open interest changed by -135 which decreased total open position to 647
On 27 Feb DLF was trading at 603.85. The strike last trading price was 23.2, which was 4.3 higher than the previous day. The implied volatity was 31.05, the open interest changed by -87 which decreased total open position to 792
On 26 Feb DLF was trading at 610.80. The strike last trading price was 18.65, which was -1.4 lower than the previous day. The implied volatity was 30.73, the open interest changed by 178 which increased total open position to 879
On 25 Feb DLF was trading at 611.20. The strike last trading price was 20.3, which was 0.95 higher than the previous day. The implied volatity was 32.11, the open interest changed by 125 which increased total open position to 704
On 24 Feb DLF was trading at 611.65. The strike last trading price was 18.1, which was 3.4 higher than the previous day. The implied volatity was 30.23, the open interest changed by 322 which increased total open position to 580
On 23 Feb DLF was trading at 626.30. The strike last trading price was 14.65, which was 0.6 higher than the previous day. The implied volatity was 31.17, the open interest changed by 89 which increased total open position to 258
On 20 Feb DLF was trading at 629.30. The strike last trading price was 14.15, which was -3.6 lower than the previous day. The implied volatity was 31.25, the open interest changed by 77 which increased total open position to 166
On 19 Feb DLF was trading at 620.50. The strike last trading price was 18.4, which was 8.6 higher than the previous day. The implied volatity was 32.52, the open interest changed by 64 which increased total open position to 88
On 18 Feb DLF was trading at 642.45. The strike last trading price was 9.95, which was -2.55 lower than the previous day. The implied volatity was 30.11, the open interest changed by 20 which increased total open position to 24
On 17 Feb DLF was trading at 639.05. The strike last trading price was 12.5, which was -2.3 lower than the previous day. The implied volatity was 32.06, the open interest changed by 2 which increased total open position to 3
On 16 Feb DLF was trading at 643.80. The strike last trading price was 14.8, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb DLF was trading at 626.40. The strike last trading price was 14.8, which was 5.55 higher than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 1
On 12 Feb DLF was trading at 651.80. The strike last trading price was 9.25, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb DLF was trading at 672.05. The strike last trading price was 9.25, which was -22.85 lower than the previous day. The implied volatity was -, 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 9.25, which was -22.85 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 9.25, which was -22.85 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 9.25, which was -22.85 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 9.25, which was -22.85 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 9.25, which was -22.85 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 9.25, which was -22.85 lower than the previous day. The implied volatity was 27.77, 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 32.1, which was 0 lower than the previous day. The implied volatity was 3.17, 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 32.1, 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 30 Jan DLF was trading at 635.75. The strike last trading price was 32.1, which was 0 lower than the previous day. The implied volatity was 3.91, 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 32.1, which was 0 lower than the previous day. The implied volatity was 4.2, 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 32.1, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
