DLF
Dlf Limited
Historical option data for DLF
12 Mar 2026 04:10 PM IST
| DLF 30-MAR-2026 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.03
Theta: -0.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 558.10 | 0.15 | -0.1 | 47.91 | 3 | -1 | 57 | |||||||||
| 11 Mar | 573.20 | 0.25 | -0.15 | 45.11 | 7 | 6 | 57 | |||||||||
| 10 Mar | 584.55 | 0.4 | 0.05 | 43.13 | 5 | 0 | 52 | |||||||||
| 9 Mar | 574.95 | 0.35 | 0 | 44.65 | 2 | -1 | 53 | |||||||||
| 6 Mar | 577.55 | 0.35 | 0.05 | 40.52 | 22 | -11 | 63 | |||||||||
| 5 Mar | 585.15 | 0.3 | -0.25 | 36.79 | 34 | 17 | 76 | |||||||||
| 4 Mar | 569.05 | 0.55 | 0.05 | 44.88 | 4 | 0 | 63 | |||||||||
| 2 Mar | 590.20 | 0.5 | -0.35 | 36.11 | 6 | -2 | 63 | |||||||||
| 27 Feb | 603.85 | 0.85 | -0.15 | 34.21 | 4 | -3 | 64 | |||||||||
| 26 Feb | 610.80 | 1 | 0 | 32.19 | 1 | 0 | 66 | |||||||||
| 25 Feb | 611.20 | 1 | -0.05 | 31.88 | 11 | -1 | 66 | |||||||||
| 24 Feb | 611.65 | 1.05 | -0.55 | 31.01 | 21 | 5 | 67 | |||||||||
| 23 Feb | 626.30 | 1.6 | -0.3 | 30.13 | 12 | 6 | 61 | |||||||||
| 20 Feb | 629.30 | 1.9 | -0.2 | 28.89 | 7 | 2 | 56 | |||||||||
| 19 Feb | 620.50 | 2.1 | -1.3 | 31.42 | 8 | -2 | 53 | |||||||||
| 18 Feb | 642.45 | 3.4 | -0.75 | 28.65 | 55 | 18 | 54 | |||||||||
| 17 Feb | 639.05 | 4.15 | -0.7 | 31 | 12 | 2 | 33 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 643.80 | 4.75 | 0.55 | 30.48 | 12 | 4 | 32 | |||||||||
| 13 Feb | 626.40 | 4.2 | -1.8 | 33.03 | 24 | 18 | 28 | |||||||||
| 12 Feb | 651.80 | 6 | -2 | 29.16 | 7 | 2 | 6 | |||||||||
| 11 Feb | 672.05 | 8 | -0.5 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 671.80 | 8 | -0.5 | 24.98 | 2 | 1 | 3 | |||||||||
| 9 Feb | 671.15 | 8.5 | 3.15 | 25.67 | 1 | 0 | 1 | |||||||||
| 6 Feb | 663.75 | 5.35 | -1.65 | 23.12 | 3 | -1 | 1 | |||||||||
| 5 Feb | 661.30 | 7 | 1.3 | 25.26 | 2 | 0 | 0 | |||||||||
| 4 Feb | 659.85 | 5.7 | 0 | 6.12 | 0 | 0 | 0 | |||||||||
| 3 Feb | 650.40 | 5.7 | 0 | 6.98 | 0 | 0 | 0 | |||||||||
| 2 Feb | 626.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 613.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 635.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 638.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 625.55 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 730 expiring on 30MAR2026
Delta for 730 CE is 0.01
Historical price for 730 CE is as follows
On 12 Mar DLF was trading at 558.10. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 47.91, the open interest changed by -1 which decreased total open position to 57
On 11 Mar DLF was trading at 573.20. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 45.11, the open interest changed by 6 which increased total open position to 57
On 10 Mar DLF was trading at 584.55. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 43.13, the open interest changed by 0 which decreased total open position to 52
On 9 Mar DLF was trading at 574.95. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 44.65, the open interest changed by -1 which decreased total open position to 53
On 6 Mar DLF was trading at 577.55. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 40.52, the open interest changed by -11 which decreased total open position to 63
On 5 Mar DLF was trading at 585.15. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 36.79, the open interest changed by 17 which increased total open position to 76
On 4 Mar DLF was trading at 569.05. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 44.88, the open interest changed by 0 which decreased total open position to 63
On 2 Mar DLF was trading at 590.20. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 36.11, the open interest changed by -2 which decreased total open position to 63
On 27 Feb DLF was trading at 603.85. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 34.21, the open interest changed by -3 which decreased total open position to 64
On 26 Feb DLF was trading at 610.80. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 66
On 25 Feb DLF was trading at 611.20. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 31.88, the open interest changed by -1 which decreased total open position to 66
On 24 Feb DLF was trading at 611.65. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 31.01, the open interest changed by 5 which increased total open position to 67
On 23 Feb DLF was trading at 626.30. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 30.13, the open interest changed by 6 which increased total open position to 61
On 20 Feb DLF was trading at 629.30. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 56
On 19 Feb DLF was trading at 620.50. The strike last trading price was 2.1, which was -1.3 lower than the previous day. The implied volatity was 31.42, the open interest changed by -2 which decreased total open position to 53
On 18 Feb DLF was trading at 642.45. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by 18 which increased total open position to 54
On 17 Feb DLF was trading at 639.05. The strike last trading price was 4.15, which was -0.7 lower than the previous day. The implied volatity was 31, the open interest changed by 2 which increased total open position to 33
On 16 Feb DLF was trading at 643.80. The strike last trading price was 4.75, which was 0.55 higher than the previous day. The implied volatity was 30.48, the open interest changed by 4 which increased total open position to 32
On 13 Feb DLF was trading at 626.40. The strike last trading price was 4.2, which was -1.8 lower than the previous day. The implied volatity was 33.03, the open interest changed by 18 which increased total open position to 28
On 12 Feb DLF was trading at 651.80. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 29.16, the open interest changed by 2 which increased total open position to 6
On 11 Feb DLF was trading at 672.05. The strike last trading price was 8, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb DLF was trading at 671.80. The strike last trading price was 8, which was -0.5 lower than the previous day. The implied volatity was 24.98, the open interest changed by 1 which increased total open position to 3
On 9 Feb DLF was trading at 671.15. The strike last trading price was 8.5, which was 3.15 higher than the previous day. The implied volatity was 25.67, 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 5.35, which was -1.65 lower than the previous day. The implied volatity was 23.12, the open interest changed by -1 which decreased total open position to 1
On 5 Feb DLF was trading at 661.30. The strike last trading price was 7, which was 1.3 higher than the previous day. The implied volatity was 25.26, 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 5.7, which was 0 lower than the previous day. The implied volatity was 6.12, 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 5.7, which was 0 lower than the previous day. The implied volatity was 6.98, 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 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 Feb DLF was trading at 613.35. 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 30 Jan DLF was trading at 635.75. 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 29 Jan DLF was trading at 638.55. 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 28 Jan DLF was trading at 625.55. The strike last trading price was 0, 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 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 558.10 | 107.35 | 5.35 | - | 0 | 0 | 0 |
| 11 Mar | 573.20 | 107.35 | 5.35 | - | 0 | 0 | 40 |
| 10 Mar | 584.55 | 107.35 | 5.35 | - | 0 | 0 | 40 |
| 9 Mar | 574.95 | 107.35 | 5.35 | - | 0 | 0 | 40 |
| 6 Mar | 577.55 | 107.35 | 5.35 | - | 0 | 0 | 40 |
| 5 Mar | 585.15 | 107.35 | 5.35 | - | 0 | 0 | 0 |
| 4 Mar | 569.05 | 107.35 | 5.35 | - | 0 | 0 | 40 |
| 2 Mar | 590.20 | 107.35 | 5.35 | - | 0 | 0 | 0 |
| 27 Feb | 603.85 | 107.35 | 5.35 | - | 0 | 0 | 40 |
| 26 Feb | 610.80 | 107.35 | 5.35 | - | 0 | 0 | 40 |
| 25 Feb | 611.20 | 107.35 | 5.35 | - | 30 | 0 | 40 |
| 24 Feb | 611.65 | 107.35 | 5.35 | 37.53 | 30 | 29 | 40 |
| 23 Feb | 626.30 | 102 | -1.95 | 37.89 | 7 | 4 | 9 |
| 20 Feb | 629.30 | 103.95 | 7.95 | 47.89 | 1 | 0 | 4 |
| 19 Feb | 620.50 | 96 | -22.5 | 15.5 | 6 | 3 | 3 |
| 18 Feb | 642.45 | 118.5 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 639.05 | 118.5 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 643.80 | 118.5 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 626.40 | 118.5 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 651.80 | 118.5 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 672.05 | 118.5 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 671.80 | 118.5 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 671.15 | 118.5 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 663.75 | 118.5 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 661.30 | 118.5 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 659.85 | 118.5 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 650.40 | 118.5 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 626.30 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 613.35 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 635.75 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 638.55 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 625.55 | 0 | 0 | 0 | 0 | 0 | 0 |
For Dlf Limited - strike price 730 expiring on 30MAR2026
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 12 Mar DLF was trading at 558.10. The strike last trading price was 107.35, which was 5.35 higher 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 107.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 10 Mar DLF was trading at 584.55. The strike last trading price was 107.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 9 Mar DLF was trading at 574.95. The strike last trading price was 107.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 6 Mar DLF was trading at 577.55. The strike last trading price was 107.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 5 Mar DLF was trading at 585.15. The strike last trading price was 107.35, which was 5.35 higher 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 107.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 2 Mar DLF was trading at 590.20. The strike last trading price was 107.35, which was 5.35 higher 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 107.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 26 Feb DLF was trading at 610.80. The strike last trading price was 107.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 25 Feb DLF was trading at 611.20. The strike last trading price was 107.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 24 Feb DLF was trading at 611.65. The strike last trading price was 107.35, which was 5.35 higher than the previous day. The implied volatity was 37.53, the open interest changed by 29 which increased total open position to 40
On 23 Feb DLF was trading at 626.30. The strike last trading price was 102, which was -1.95 lower than the previous day. The implied volatity was 37.89, the open interest changed by 4 which increased total open position to 9
On 20 Feb DLF was trading at 629.30. The strike last trading price was 103.95, which was 7.95 higher than the previous day. The implied volatity was 47.89, the open interest changed by 0 which decreased total open position to 4
On 19 Feb DLF was trading at 620.50. The strike last trading price was 96, which was -22.5 lower than the previous day. The implied volatity was 15.5, the open interest changed by 3 which increased total open position to 3
On 18 Feb DLF was trading at 642.45. The strike last trading price was 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, 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 118.5, 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 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 Feb DLF was trading at 613.35. 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 30 Jan DLF was trading at 635.75. 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 29 Jan DLF was trading at 638.55. 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 28 Jan DLF was trading at 625.55. The strike last trading price was 0, 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
