DLF
Dlf Limited
Historical option data for DLF
20 Feb 2026 04:10 PM IST
| DLF 24-FEB-2026 710 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.1
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 629.30 | 0.1 | -0.1 | 48.14 | 30 | -11 | 336 | |||||||||
| 19 Feb | 620.50 | 0.2 | -0.15 | 52.04 | 102 | -26 | 348 | |||||||||
| 18 Feb | 642.45 | 0.35 | -0.25 | 39.7 | 208 | -47 | 373 | |||||||||
| 17 Feb | 639.05 | 0.6 | -0.3 | 42.24 | 148 | -4 | 429 | |||||||||
| 16 Feb | 643.80 | 0.85 | -0.15 | 39.73 | 295 | -3 | 431 | |||||||||
| 13 Feb | 626.40 | 0.9 | -0.5 | 41.41 | 541 | -32 | 432 | |||||||||
| 12 Feb | 651.80 | 1.3 | -1.45 | 32.06 | 629 | -41 | 464 | |||||||||
| 11 Feb | 672.05 | 2.65 | -0.3 | 27.04 | 1,072 | -220 | 508 | |||||||||
| 10 Feb | 671.80 | 2.95 | -0.35 | 26.16 | 1,019 | 204 | 735 | |||||||||
| 9 Feb | 671.15 | 3.25 | 0.6 | 26.61 | 697 | 107 | 532 | |||||||||
| 6 Feb | 663.75 | 2.6 | -0.65 | 26.31 | 631 | 46 | 422 | |||||||||
| 5 Feb | 661.30 | 3.3 | -0.15 | 27.78 | 470 | 64 | 376 | |||||||||
| 4 Feb | 659.85 | 3.25 | 0.65 | 27.83 | 466 | 38 | 311 | |||||||||
| 3 Feb | 650.40 | 2.45 | 1.05 | 28.32 | 809 | 30 | 274 | |||||||||
| 2 Feb | 626.30 | 1.4 | 0.15 | 31.12 | 256 | -26 | 244 | |||||||||
| 1 Feb | 613.35 | 1.35 | -2.35 | 34.72 | 370 | 84 | 269 | |||||||||
| 30 Jan | 635.75 | 3.45 | -0.15 | 33.87 | 217 | 19 | 186 | |||||||||
| 29 Jan | 638.55 | 3.55 | 0.75 | 32.35 | 269 | 64 | 167 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 625.55 | 2.85 | 0.7 | 33.69 | 84 | 28 | 102 | |||||||||
| 27 Jan | 609.55 | 2.2 | 0.15 | 35.88 | 63 | -14 | 74 | |||||||||
| 23 Jan | 588.45 | 2.05 | -2 | 39.48 | 284 | -102 | 88 | |||||||||
| 22 Jan | 613.30 | 3.85 | -0.4 | 36.66 | 266 | 113 | 164 | |||||||||
| 21 Jan | 617.65 | 4.2 | 0.55 | 35.32 | 28 | 3 | 49 | |||||||||
| 20 Jan | 612.90 | 3.4 | -3.25 | 35.73 | 43 | 19 | 46 | |||||||||
| 19 Jan | 641.85 | 6.65 | -2.6 | 33.24 | 24 | 14 | 21 | |||||||||
| 16 Jan | 649.85 | 9.25 | -0.65 | - | 0 | 0 | 7 | |||||||||
| 14 Jan | 651.05 | 9.25 | -0.65 | 30.88 | 2 | 0 | 6 | |||||||||
| 13 Jan | 652.40 | 9.8 | -2.2 | 30.7 | 2 | 0 | 0 | |||||||||
| 12 Jan | 659.65 | 12 | -2 | 30.3 | 3 | 1 | 5 | |||||||||
| 9 Jan | 670.90 | 14 | -5.95 | 26.87 | 2 | 0 | 4 | |||||||||
| 8 Jan | 692.40 | 19.95 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 7 Jan | 703.25 | 19.95 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 6 Jan | 706.30 | 19.95 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 5 Jan | 711.35 | 19.95 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 2 Jan | 698.20 | 19.95 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 1 Jan | 691.40 | 19.95 | -7.15 | - | 0 | 0 | 4 | |||||||||
| 31 Dec | 687.40 | 19.95 | - | - | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 710 expiring on 24FEB2026
Delta for 710 CE is 0.01
Historical price for 710 CE is as follows
On 20 Feb DLF was trading at 629.30. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 48.14, the open interest changed by -11 which decreased total open position to 336
On 19 Feb DLF was trading at 620.50. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 52.04, the open interest changed by -26 which decreased total open position to 348
On 18 Feb DLF was trading at 642.45. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 39.7, the open interest changed by -47 which decreased total open position to 373
On 17 Feb DLF was trading at 639.05. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 42.24, the open interest changed by -4 which decreased total open position to 429
On 16 Feb DLF was trading at 643.80. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 39.73, the open interest changed by -3 which decreased total open position to 431
On 13 Feb DLF was trading at 626.40. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 41.41, the open interest changed by -32 which decreased total open position to 432
On 12 Feb DLF was trading at 651.80. The strike last trading price was 1.3, which was -1.45 lower than the previous day. The implied volatity was 32.06, the open interest changed by -41 which decreased total open position to 464
On 11 Feb DLF was trading at 672.05. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 27.04, the open interest changed by -220 which decreased total open position to 508
On 10 Feb DLF was trading at 671.80. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 26.16, the open interest changed by 204 which increased total open position to 735
On 9 Feb DLF was trading at 671.15. The strike last trading price was 3.25, which was 0.6 higher than the previous day. The implied volatity was 26.61, the open interest changed by 107 which increased total open position to 532
On 6 Feb DLF was trading at 663.75. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 26.31, the open interest changed by 46 which increased total open position to 422
On 5 Feb DLF was trading at 661.30. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 27.78, the open interest changed by 64 which increased total open position to 376
On 4 Feb DLF was trading at 659.85. The strike last trading price was 3.25, which was 0.65 higher than the previous day. The implied volatity was 27.83, the open interest changed by 38 which increased total open position to 311
On 3 Feb DLF was trading at 650.40. The strike last trading price was 2.45, which was 1.05 higher than the previous day. The implied volatity was 28.32, the open interest changed by 30 which increased total open position to 274
On 2 Feb DLF was trading at 626.30. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 31.12, the open interest changed by -26 which decreased total open position to 244
On 1 Feb DLF was trading at 613.35. The strike last trading price was 1.35, which was -2.35 lower than the previous day. The implied volatity was 34.72, the open interest changed by 84 which increased total open position to 269
On 30 Jan DLF was trading at 635.75. The strike last trading price was 3.45, which was -0.15 lower than the previous day. The implied volatity was 33.87, the open interest changed by 19 which increased total open position to 186
On 29 Jan DLF was trading at 638.55. The strike last trading price was 3.55, which was 0.75 higher than the previous day. The implied volatity was 32.35, the open interest changed by 64 which increased total open position to 167
On 28 Jan DLF was trading at 625.55. The strike last trading price was 2.85, which was 0.7 higher than the previous day. The implied volatity was 33.69, the open interest changed by 28 which increased total open position to 102
On 27 Jan DLF was trading at 609.55. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 35.88, the open interest changed by -14 which decreased total open position to 74
On 23 Jan DLF was trading at 588.45. The strike last trading price was 2.05, which was -2 lower than the previous day. The implied volatity was 39.48, the open interest changed by -102 which decreased total open position to 88
On 22 Jan DLF was trading at 613.30. The strike last trading price was 3.85, which was -0.4 lower than the previous day. The implied volatity was 36.66, the open interest changed by 113 which increased total open position to 164
On 21 Jan DLF was trading at 617.65. The strike last trading price was 4.2, which was 0.55 higher than the previous day. The implied volatity was 35.32, the open interest changed by 3 which increased total open position to 49
On 20 Jan DLF was trading at 612.90. The strike last trading price was 3.4, which was -3.25 lower than the previous day. The implied volatity was 35.73, the open interest changed by 19 which increased total open position to 46
On 19 Jan DLF was trading at 641.85. The strike last trading price was 6.65, which was -2.6 lower than the previous day. The implied volatity was 33.24, the open interest changed by 14 which increased total open position to 21
On 16 Jan DLF was trading at 649.85. The strike last trading price was 9.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 14 Jan DLF was trading at 651.05. The strike last trading price was 9.25, which was -0.65 lower than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 6
On 13 Jan DLF was trading at 652.40. The strike last trading price was 9.8, which was -2.2 lower than the previous day. The implied volatity was 30.7, the open interest changed by 0 which decreased total open position to 0
On 12 Jan DLF was trading at 659.65. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was 30.3, the open interest changed by 1 which increased total open position to 5
On 9 Jan DLF was trading at 670.90. The strike last trading price was 14, which was -5.95 lower than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 4
On 8 Jan DLF was trading at 692.40. The strike last trading price was 19.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Jan DLF was trading at 703.25. The strike last trading price was 19.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Jan DLF was trading at 706.30. The strike last trading price was 19.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jan DLF was trading at 711.35. The strike last trading price was 19.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Jan DLF was trading at 698.20. The strike last trading price was 19.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Jan DLF was trading at 691.40. The strike last trading price was 19.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 31 Dec DLF was trading at 687.40. The strike last trading price was 19.95, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DLF 24FEB2026 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 629.30 | 66.95 | -4.35 | - | 0 | 0 | 33 |
| 19 Feb | 620.50 | 66.95 | -4.35 | - | 0 | 0 | 33 |
| 18 Feb | 642.45 | 66.95 | -4.35 | 43.84 | 13 | 0 | 32 |
| 17 Feb | 639.05 | 71.3 | 6 | 50.74 | 12 | 1 | 32 |
| 16 Feb | 643.80 | 66.75 | -9.65 | 47.08 | 6 | -2 | 31 |
| 13 Feb | 626.40 | 76.4 | 36.4 | 39.28 | 20 | -3 | 34 |
| 12 Feb | 651.80 | 40 | 0 | - | 0 | 0 | 37 |
| 11 Feb | 672.05 | 40 | 0 | 28.27 | 7 | -3 | 36 |
| 10 Feb | 671.80 | 40 | -8.8 | - | 0 | 0 | 39 |
| 9 Feb | 671.15 | 40 | -8.8 | 28.18 | 5 | -2 | 39 |
| 6 Feb | 663.75 | 48.8 | -2.3 | 29.76 | 5 | -1 | 39 |
| 5 Feb | 661.30 | 51.1 | -5.6 | - | 0 | 0 | 40 |
| 4 Feb | 659.85 | 51.1 | -5.6 | 30.59 | 7 | 0 | 41 |
| 3 Feb | 650.40 | 56.7 | -9.85 | 18.22 | 4 | 2 | 41 |
| 2 Feb | 626.30 | 66.55 | -33.2 | - | 0 | 0 | 39 |
| 1 Feb | 613.35 | 66.55 | -33.2 | - | 0 | 0 | 39 |
| 30 Jan | 635.75 | 66.55 | -33.2 | 10.64 | 2 | 0 | 37 |
| 29 Jan | 638.55 | 99.75 | 0.25 | - | 0 | 0 | 0 |
| 28 Jan | 625.55 | 99.75 | 0.25 | 71.27 | 3 | 1 | 37 |
| 27 Jan | 609.55 | 99.5 | 3 | 46.6 | 13 | 12 | 35 |
| 23 Jan | 588.45 | 96.5 | 6.5 | 21030 | 20 | 4 | 7 |
| 22 Jan | 613.30 | 90 | 14 | - | 0 | 0 | 3 |
| 21 Jan | 617.65 | 90 | 14 | 40.19 | 2 | 0 | 1 |
| 20 Jan | 612.90 | 76 | 26.15 | 10.14 | 1 | 0 | 0 |
| 19 Jan | 641.85 | 49.85 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 649.85 | 49.85 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 651.05 | 49.85 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 652.40 | 49.85 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 659.65 | 49.85 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 670.90 | 49.85 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 692.40 | 49.85 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 703.25 | 49.85 | 0 | 0.38 | 0 | 0 | 0 |
| 6 Jan | 706.30 | 49.85 | 0 | 0.66 | 0 | 0 | 0 |
| 5 Jan | 711.35 | 49.85 | 0 | 1.53 | 0 | 0 | 0 |
| 2 Jan | 698.20 | 49.85 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 691.40 | 49.85 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 687.40 | 49.85 | - | - | 0 | 0 | 0 |
For Dlf Limited - strike price 710 expiring on 24FEB2026
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 20 Feb DLF was trading at 629.30. The strike last trading price was 66.95, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 19 Feb DLF was trading at 620.50. The strike last trading price was 66.95, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 18 Feb DLF was trading at 642.45. The strike last trading price was 66.95, which was -4.35 lower than the previous day. The implied volatity was 43.84, the open interest changed by 0 which decreased total open position to 32
On 17 Feb DLF was trading at 639.05. The strike last trading price was 71.3, which was 6 higher than the previous day. The implied volatity was 50.74, the open interest changed by 1 which increased total open position to 32
On 16 Feb DLF was trading at 643.80. The strike last trading price was 66.75, which was -9.65 lower than the previous day. The implied volatity was 47.08, the open interest changed by -2 which decreased total open position to 31
On 13 Feb DLF was trading at 626.40. The strike last trading price was 76.4, which was 36.4 higher than the previous day. The implied volatity was 39.28, the open interest changed by -3 which decreased total open position to 34
On 12 Feb DLF was trading at 651.80. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 11 Feb DLF was trading at 672.05. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 28.27, the open interest changed by -3 which decreased total open position to 36
On 10 Feb DLF was trading at 671.80. The strike last trading price was 40, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 9 Feb DLF was trading at 671.15. The strike last trading price was 40, which was -8.8 lower than the previous day. The implied volatity was 28.18, the open interest changed by -2 which decreased total open position to 39
On 6 Feb DLF was trading at 663.75. The strike last trading price was 48.8, which was -2.3 lower than the previous day. The implied volatity was 29.76, the open interest changed by -1 which decreased total open position to 39
On 5 Feb DLF was trading at 661.30. The strike last trading price was 51.1, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 4 Feb DLF was trading at 659.85. The strike last trading price was 51.1, which was -5.6 lower than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 41
On 3 Feb DLF was trading at 650.40. The strike last trading price was 56.7, which was -9.85 lower than the previous day. The implied volatity was 18.22, the open interest changed by 2 which increased total open position to 41
On 2 Feb DLF was trading at 626.30. The strike last trading price was 66.55, which was -33.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 1 Feb DLF was trading at 613.35. The strike last trading price was 66.55, which was -33.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 30 Jan DLF was trading at 635.75. The strike last trading price was 66.55, which was -33.2 lower than the previous day. The implied volatity was 10.64, the open interest changed by 0 which decreased total open position to 37
On 29 Jan DLF was trading at 638.55. The strike last trading price was 99.75, which was 0.25 higher 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 99.75, which was 0.25 higher than the previous day. The implied volatity was 71.27, the open interest changed by 1 which increased total open position to 37
On 27 Jan DLF was trading at 609.55. The strike last trading price was 99.5, which was 3 higher than the previous day. The implied volatity was 46.6, the open interest changed by 12 which increased total open position to 35
On 23 Jan DLF was trading at 588.45. The strike last trading price was 96.5, which was 6.5 higher than the previous day. The implied volatity was 21030, the open interest changed by 4 which increased total open position to 7
On 22 Jan DLF was trading at 613.30. The strike last trading price was 90, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Jan DLF was trading at 617.65. The strike last trading price was 90, which was 14 higher than the previous day. The implied volatity was 40.19, the open interest changed by 0 which decreased total open position to 1
On 20 Jan DLF was trading at 612.90. The strike last trading price was 76, which was 26.15 higher than the previous day. The implied volatity was 10.14, the open interest changed by 0 which decreased total open position to 0
On 19 Jan DLF was trading at 641.85. The strike last trading price was 49.85, 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 16 Jan DLF was trading at 649.85. The strike last trading price was 49.85, 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 14 Jan DLF was trading at 651.05. The strike last trading price was 49.85, 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 13 Jan DLF was trading at 652.40. The strike last trading price was 49.85, 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 12 Jan DLF was trading at 659.65. The strike last trading price was 49.85, 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 9 Jan DLF was trading at 670.90. The strike last trading price was 49.85, 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 8 Jan DLF was trading at 692.40. The strike last trading price was 49.85, 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 7 Jan DLF was trading at 703.25. The strike last trading price was 49.85, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 6 Jan DLF was trading at 706.30. The strike last trading price was 49.85, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 5 Jan DLF was trading at 711.35. The strike last trading price was 49.85, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 2 Jan DLF was trading at 698.20. The strike last trading price was 49.85, 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 1 Jan DLF was trading at 691.40. The strike last trading price was 49.85, 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 31 Dec DLF was trading at 687.40. The strike last trading price was 49.85, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
