DLF
Dlf Limited
Historical option data for DLF
24 Apr 2026 04:10 PM IST
| DLF 28-Apr-2026 (4d) 670 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 587.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 592.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 610.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 607.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 596.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 601.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 589.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 587.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 568.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 569.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 562.95 | 17.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 572.85 | 17.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 534.10 | 17.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 529.20 | 17.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 522.25 | 17.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 509.75 | 17.65 | 0 | 25.88 | 0 | 0 | 0 | |||||||||
| 30 Mar | 504.10 | 17.65 | 0 | 25.96 | 0 | 0 | 0 | |||||||||
| 27 Mar | 523.00 | 17.65 | 0 | 21.35 | 0 | 0 | 0 | |||||||||
| 25 Mar | 534.35 | 17.65 | 0 | 18.63 | 0 | 0 | 0 | |||||||||
| 24 Mar | 521.00 | 17.65 | 0 | 20.89 | 0 | 0 | 0 | |||||||||
| 23 Mar | 514.75 | 17.65 | 0 | 21.3 | 0 | 0 | 0 | |||||||||
| 20 Mar | 540.75 | 17.65 | 0 | 16.24 | 0 | 0 | 0 | |||||||||
| 19 Mar | 542.25 | 17.65 | 0 | 15.61 | 0 | 0 | 0 | |||||||||
| 18 Mar | 563.10 | 17.65 | 0 | 12.62 | 0 | 0 | 0 | |||||||||
| 17 Mar | 547.80 | 17.65 | 0 | 15.04 | 0 | 0 | 0 | |||||||||
| 16 Mar | 530.35 | 17.65 | 0 | 16.59 | 0 | 0 | 0 | |||||||||
| 13 Mar | 542.75 | 17.65 | 0 | 15.02 | 0 | 0 | 0 | |||||||||
| 12 Mar | 558.10 | 17.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 573.20 | 17.65 | 0 | 10.66 | 0 | 0 | 0 | |||||||||
| 10 Mar | 584.55 | 17.65 | 0 | 9.22 | 0 | 0 | 0 | |||||||||
| 9 Mar | 574.95 | 17.65 | 0 | 10.46 | 0 | 0 | 0 | |||||||||
| 6 Mar | 577.55 | 17.65 | 0 | 9.65 | 0 | 0 | 0 | |||||||||
| 5 Mar | 585.15 | 17.65 | 0 | 8.83 | 0 | 0 | 0 | |||||||||
| 4 Mar | 569.05 | 17.65 | 0 | 10.61 | 0 | 0 | 0 | |||||||||
| 2 Mar | 590.20 | 17.65 | 0 | 7.57 | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 610.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 611.20 | 17.65 | 0 | 3.98 | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 670 expiring on 28APR2026
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 24 Apr DLF was trading at 587.05. 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 Apr DLF was trading at 592.80. 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 22 Apr DLF was trading at 610.65. 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 21 Apr DLF was trading at 607.55. 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 20 Apr DLF was trading at 596.40. 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 Apr DLF was trading at 601.75. 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 16 Apr DLF was trading at 589.70. 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 15 Apr DLF was trading at 587.45. 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 Apr DLF was trading at 568.40. 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 10 Apr DLF was trading at 569.60. 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 Apr DLF was trading at 562.95. The strike last trading price was 17.65, 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 8 Apr DLF was trading at 572.85. The strike last trading price was 17.65, 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 7 Apr DLF was trading at 534.10. The strike last trading price was 17.65, 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 17.65, 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 17.65, 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 17.65, which was 0 lower than the previous day. The implied volatity was 25.88, 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 17.65, which was 0 lower than the previous day. The implied volatity was 25.96, 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 17.65, which was 0 lower than the previous day. The implied volatity was 21.35, 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 17.65, which was 0 lower than the previous day. The implied volatity was 18.63, 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 17.65, which was 0 lower than the previous day. The implied volatity was 20.89, 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 17.65, which was 0 lower than the previous day. The implied volatity was 21.3, 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 17.65, which was 0 lower than the previous day. The implied volatity was 16.24, 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 17.65, which was 0 lower than the previous day. The implied volatity was 15.61, 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 17.65, which was 0 lower than the previous day. The implied volatity was 12.62, 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 17.65, which was 0 lower than the previous day. The implied volatity was 15.04, 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 17.65, which was 0 lower than the previous day. The implied volatity was 16.59, 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 17.65, which was 0 lower than the previous day. The implied volatity was 15.02, 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 17.65, 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 17.65, which was 0 lower than the previous day. The implied volatity was 10.66, 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 17.65, which was 0 lower than the previous day. The implied volatity was 9.22, 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 17.65, which was 0 lower than the previous day. The implied volatity was 10.46, 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 17.65, which was 0 lower than the previous day. The implied volatity was 9.65, 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 17.65, which was 0 lower than the previous day. The implied volatity was 8.83, 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 17.65, which was 0 lower than the previous day. The implied volatity was 10.61, 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 17.65, which was 0 lower than the previous day. The implied volatity was 7.57, 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 -, 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 26 Feb DLF was trading at 610.80. 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 25 Feb DLF was trading at 611.20. The strike last trading price was 17.65, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
| DLF 28-Apr-2026 (4d) 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -0.81
Gamma: 0.00284
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 587.05 | 83.6 | 7.599999999999994 | 81.93 | 1 | 0 | 17 |
| 23 Apr | 592.80 | 76 | 16 | 68.31 | 1 | 0 | 18 |
| 22 Apr | 610.65 | 60 | -2 | 53.48 | 3 | -2 | 19 |
| 21 Apr | 607.55 | 62 | -11 | 43.22 | 1 | 0 | 22 |
| 20 Apr | 596.40 | 73 | 5 | 53.39 | 1 | 0 | 23 |
| 17 Apr | 601.75 | 68 | -37.099999999999994 | 46.86 | 1 | 0 | 24 |
| 16 Apr | 589.70 | 105.1 | -0.4000000000000057 | - | 0 | 0 | 24 |
| 15 Apr | 587.45 | 105.1 | -0.4000000000000057 | - | 0 | 0 | 24 |
| 13 Apr | 568.40 | 105.1 | -0.4000000000000057 | - | 0 | 0 | 24 |
| 10 Apr | 569.60 | 105.1 | -0.4000000000000057 | - | 0 | 0 | 24 |
| 9 Apr | 562.95 | 105.1 | 9.1 | 35.8 | 2 | -1 | 25 |
| 8 Apr | 572.85 | 96 | -66.75 | 47.05 | 3 | -2 | 27 |
| 7 Apr | 534.10 | 162.75 | 17.8 | - | 0 | 0 | 29 |
| 6 Apr | 529.20 | 162.75 | 17.8 | - | 0 | 0 | 29 |
| 2 Apr | 522.25 | 162.75 | 17.8 | - | 0 | 0 | 29 |
| 1 Apr | 509.75 | 162.75 | 17.8 | - | 0 | 0 | 29 |
| 30 Mar | 504.10 | 162.75 | 17.8 | 55.78 | 11 | 8 | 28 |
| 27 Mar | 523.00 | 144.95 | 12.95 | 54.78 | 14 | 13 | 19 |
| 25 Mar | 534.35 | 132 | 1 | 49.76 | 4 | 3 | 5 |
| 24 Mar | 521.00 | 131 | 62.65 | - | 0 | 0 | 2 |
| 23 Mar | 514.75 | 131 | 62.65 | - | 0 | 0 | 2 |
| 20 Mar | 540.75 | 131 | 62.65 | - | 0 | 0 | 2 |
| 19 Mar | 542.25 | 131 | 62.65 | - | 0 | 0 | 2 |
| 18 Mar | 563.10 | 131 | 62.65 | - | 0 | 0 | 2 |
| 17 Mar | 547.80 | 131 | 62.65 | - | 2 | 0 | 2 |
| 16 Mar | 530.35 | 131 | 62.65 | 26.76 | 2 | 0 | 0 |
| 13 Mar | 542.75 | 68.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 558.10 | 68.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 573.20 | 68.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 584.55 | 68.35 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 574.95 | 68.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 577.55 | 68.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 585.15 | 68.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 569.05 | 68.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 590.20 | 68.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 603.85 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 610.80 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 611.20 | 68.35 | 0 | - | 0 | 0 | 0 |
For Dlf Limited - strike price 670 expiring on 28APR2026
Delta for 670 PE is -0.92
Historical price for 670 PE is as follows
On 24 Apr DLF was trading at 587.05. The strike last trading price was 83.6, which was 7.599999999999994 higher than the previous day. The implied volatity was 81.93, the open interest changed by 0 which decreased total open position to 17
On 23 Apr DLF was trading at 592.80. The strike last trading price was 76, which was 16 higher than the previous day. The implied volatity was 68.31, the open interest changed by 0 which decreased total open position to 18
On 22 Apr DLF was trading at 610.65. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was 53.48, the open interest changed by -2 which decreased total open position to 19
On 21 Apr DLF was trading at 607.55. The strike last trading price was 62, which was -11 lower than the previous day. The implied volatity was 43.22, the open interest changed by 0 which decreased total open position to 22
On 20 Apr DLF was trading at 596.40. The strike last trading price was 73, which was 5 higher than the previous day. The implied volatity was 53.39, the open interest changed by 0 which decreased total open position to 23
On 17 Apr DLF was trading at 601.75. The strike last trading price was 68, which was -37.099999999999994 lower than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 24
On 16 Apr DLF was trading at 589.70. The strike last trading price was 105.1, which was -0.4000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 15 Apr DLF was trading at 587.45. The strike last trading price was 105.1, which was -0.4000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Apr DLF was trading at 568.40. The strike last trading price was 105.1, which was -0.4000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 10 Apr DLF was trading at 569.60. The strike last trading price was 105.1, which was -0.4000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Apr DLF was trading at 562.95. The strike last trading price was 105.1, which was 9.1 higher than the previous day. The implied volatity was 35.8, the open interest changed by -1 which decreased total open position to 25
On 8 Apr DLF was trading at 572.85. The strike last trading price was 96, which was -66.75 lower than the previous day. The implied volatity was 47.05, the open interest changed by -2 which decreased total open position to 27
On 7 Apr DLF was trading at 534.10. The strike last trading price was 162.75, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Apr DLF was trading at 529.20. The strike last trading price was 162.75, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 2 Apr DLF was trading at 522.25. The strike last trading price was 162.75, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 1 Apr DLF was trading at 509.75. The strike last trading price was 162.75, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 30 Mar DLF was trading at 504.10. The strike last trading price was 162.75, which was 17.8 higher than the previous day. The implied volatity was 55.78, the open interest changed by 8 which increased total open position to 28
On 27 Mar DLF was trading at 523.00. The strike last trading price was 144.95, which was 12.95 higher than the previous day. The implied volatity was 54.78, the open interest changed by 13 which increased total open position to 19
On 25 Mar DLF was trading at 534.35. The strike last trading price was 132, which was 1 higher than the previous day. The implied volatity was 49.76, the open interest changed by 3 which increased total open position to 5
On 24 Mar DLF was trading at 521.00. The strike last trading price was 131, which was 62.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar DLF was trading at 514.75. The strike last trading price was 131, which was 62.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar DLF was trading at 540.75. The strike last trading price was 131, which was 62.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar DLF was trading at 542.25. The strike last trading price was 131, which was 62.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar DLF was trading at 563.10. The strike last trading price was 131, which was 62.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar DLF was trading at 547.80. The strike last trading price was 131, which was 62.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar DLF was trading at 530.35. The strike last trading price was 131, which was 62.65 higher than the previous day. The implied volatity was 26.76, 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 68.35, 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 Mar DLF was trading at 558.10. The strike last trading price was 68.35, 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 Mar DLF was trading at 573.20. The strike last trading price was 68.35, 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 Mar DLF was trading at 584.55. The strike last trading price was 68.35, 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 Mar DLF was trading at 574.95. The strike last trading price was 68.35, 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 Mar DLF was trading at 577.55. The strike last trading price was 68.35, 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 Mar DLF was trading at 585.15. The strike last trading price was 68.35, 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 Mar DLF was trading at 569.05. The strike last trading price was 68.35, 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 Mar DLF was trading at 590.20. The strike last trading price was 68.35, 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 27 Feb DLF was trading at 603.85. 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 26 Feb DLF was trading at 610.80. 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 25 Feb DLF was trading at 611.20. The strike last trading price was 68.35, 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
