Historical option data for DLF
11 Jun 2026 04:11 PM IST
| DLF 30-Jun-2026 (18d) 510 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 563.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 563.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 575.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 561.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 577.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 577.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 581.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 591.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 580.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 590.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 593.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 589.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 592.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 586.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 587.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 583.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 577.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 573.15 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 566.75 | 0 | -39 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 583.25 | 0 | -39 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 574.15 | 0 | -39 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 569.20 | 0 | -39 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 590.25 | 0 | -39 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 608.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 618.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 609.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 597.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 607.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 587.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 594.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 562.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 572.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 534.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 529.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 522.25 | 0 | 0 (0.00%) | 0.77 | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 510 expiring on 30JUN2026
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 11 Jun DLF was trading at 563.00. 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 10 Jun DLF was trading at 563.20. 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 Jun DLF was trading at 575.15. 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 8 Jun DLF was trading at 561.30. 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 5 Jun DLF was trading at 577.70. 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 4 Jun DLF was trading at 577.80. 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 3 Jun DLF was trading at 581.55. 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 2 Jun DLF was trading at 591.85. 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
On 1 Jun DLF was trading at 580.05. 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 29 May DLF was trading at 590.60. 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 27 May DLF was trading at 593.90. 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 26 May DLF was trading at 589.80. 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 25 May DLF was trading at 592.30. 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 22 May DLF was trading at 586.70. 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 21 May DLF was trading at 587.95. 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 20 May DLF was trading at 583.30. 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 19 May DLF was trading at 577.40. 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 18 May DLF was trading at 573.15. 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 15 May DLF was trading at 566.75. The strike last trading price was 0, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DLF was trading at 583.25. The strike last trading price was 0, which was -39 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DLF was trading at 574.15. The strike last trading price was 0, which was -39 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DLF was trading at 569.20. The strike last trading price was 0, which was -39 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DLF was trading at 590.25. The strike last trading price was 0, which was -39 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DLF was trading at 608.25. 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 7 May DLF was trading at 618.85. 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
On 6 May DLF was trading at 609.60. 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 5 May DLF was trading at 597.30. 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 4 May DLF was trading at 607.20. 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 Apr DLF was trading at 587.00. 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 29 Apr DLF was trading at 594.45. 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 9 Apr DLF was trading at 562.95. 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 8 Apr DLF was trading at 572.85. 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
On 7 Apr DLF was trading at 534.10. 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 6 Apr DLF was trading at 529.20. 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 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 0.77, the open interest changed by 0 which decreased total open position to 0
| DLF 30-Jun-2026 (18d) 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0
Theta: -0.14
Gamma: 0.00378
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 563.00 | 2.1 | -0.6 (-22.22%) | 34.77 | 56 | 34 | 109 |
| 10 Jun | 563.20 | 2.65 | 0.95 (55.88%) | 36.56 | 60 | 24 | 75 |
| 9 Jun | 575.15 | 1.7 | -1.65 (-49.25%) | 36.3 | 41 | 22 | 51 |
| 8 Jun | 561.30 | 3.6 | 1.6 (80.00%) | 35.89 | 81 | 9 | 31 |
| 5 Jun | 577.70 | 2 | 0 (0.00%) | 36.01 | 13 | 0 | 22 |
| 4 Jun | 577.80 | 2 | -0.15 (-6.98%) | 36.01 | 13 | -5 | 22 |
| 3 Jun | 581.55 | 2.1 | 0.55 (35.48%) | 36.13 | 54 | -1 | 25 |
| 2 Jun | 591.85 | 1.55 | -0.4 (-20.51%) | 37.11 | 21 | 9 | 26 |
| 1 Jun | 580.05 | 1.95 | 0.25 (14.71%) | 34.86 | 5 | 2 | 18 |
| 29 May | 590.60 | 1.8 | 0 (0.00%) | 33.9 | 8 | 1 | 17 |
| 27 May | 593.90 | 1.8 | -0.65 (-26.53%) | 35.05 | 12 | 0 | 16 |
| 26 May | 589.80 | 2.45 | -0.1 (-3.92%) | 36.36 | 13 | 5 | 16 |
| 25 May | 592.30 | 2.55 | -5.95 (-70.00%) | 36.24 | 13 | 7 | 11 |
| 22 May | 586.70 | 8.5 | 0 (0.00%) | - | 1 | 0 | 4 |
| 21 May | 587.95 | 8.5 | 0 (0.00%) | - | 1 | 0 | 4 |
| 20 May | 583.30 | 8.5 | 0 (0.00%) | - | 1 | 0 | 4 |
| 19 May | 577.40 | 8.5 | 0 (0.00%) | - | 1 | 0 | 4 |
| 18 May | 573.15 | 8.5 | 0 (0.00%) | - | 1 | 0 | 4 |
| 15 May | 566.75 | 8.5 | 0 (0.00%) | - | 0 | 0 | 4 |
| 14 May | 583.25 | 8.5 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 13 May | 574.15 | 8.5 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 12 May | 569.20 | 8.5 | 2 (30.77%) | 0 | 1 | 1 | 4 |
| 11 May | 590.25 | 6.5 | 1.3 (25.00%) | 0 | 2 | 1 | 3 |
| 8 May | 608.25 | 5.35 | 0.15 (2.88%) | - | 0 | 0 | 2 |
| 7 May | 618.85 | 5.35 | 0.15 (2.88%) | 41.57 | 0 | 0 | 2 |
| 6 May | 609.60 | 5.35 | -30.3 (-84.99%) | 41.57 | 2 | 1 | 1 |
| 5 May | 597.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 607.20 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 587.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 594.45 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 562.95 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 572.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 534.10 | 0 | 0 (0.00%) | 3.76 | 0 | 0 | 0 |
| 6 Apr | 529.20 | 0 | 0 (0.00%) | 3.32 | 0 | 0 | 0 |
| 2 Apr | 522.25 | 0 | 0 (0.00%) | 2.32 | 0 | 0 | 0 |
For Dlf Limited - strike price 510 expiring on 30JUN2026
Delta for 510 PE is -0.1
Historical price for 510 PE is as follows
On 11 Jun DLF was trading at 563.00. The strike last trading price was 2.1, which was -0.6 lower than the previous day. The implied volatity was 34.77, the open interest changed by 34 which increased total open position to 109
On 10 Jun DLF was trading at 563.20. The strike last trading price was 2.65, which was 0.95 higher than the previous day. The implied volatity was 36.56, the open interest changed by 24 which increased total open position to 75
On 9 Jun DLF was trading at 575.15. The strike last trading price was 1.7, which was -1.65 lower than the previous day. The implied volatity was 36.3, the open interest changed by 22 which increased total open position to 51
On 8 Jun DLF was trading at 561.30. The strike last trading price was 3.6, which was 1.6 higher than the previous day. The implied volatity was 35.89, the open interest changed by 9 which increased total open position to 31
On 5 Jun DLF was trading at 577.70. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 22
On 4 Jun DLF was trading at 577.80. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 36.01, the open interest changed by -5 which decreased total open position to 22
On 3 Jun DLF was trading at 581.55. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was 36.13, the open interest changed by -1 which decreased total open position to 25
On 2 Jun DLF was trading at 591.85. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 37.11, the open interest changed by 9 which increased total open position to 26
On 1 Jun DLF was trading at 580.05. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 34.86, the open interest changed by 2 which increased total open position to 18
On 29 May DLF was trading at 590.60. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 33.9, the open interest changed by 1 which increased total open position to 17
On 27 May DLF was trading at 593.90. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 16
On 26 May DLF was trading at 589.80. The strike last trading price was 2.45, which was -0.1 lower than the previous day. The implied volatity was 36.36, the open interest changed by 5 which increased total open position to 16
On 25 May DLF was trading at 592.30. The strike last trading price was 2.55, which was -5.95 lower than the previous day. The implied volatity was 36.24, the open interest changed by 7 which increased total open position to 11
On 22 May DLF was trading at 586.70. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 May DLF was trading at 587.95. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May DLF was trading at 583.30. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 May DLF was trading at 577.40. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 May DLF was trading at 573.15. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May DLF was trading at 566.75. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May DLF was trading at 583.25. The strike last trading price was 8.5, 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 4
On 13 May DLF was trading at 574.15. The strike last trading price was 8.5, 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 4
On 12 May DLF was trading at 569.20. The strike last trading price was 8.5, which was 2 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 11 May DLF was trading at 590.25. The strike last trading price was 6.5, which was 1.3 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 8 May DLF was trading at 608.25. The strike last trading price was 5.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May DLF was trading at 618.85. The strike last trading price was 5.35, which was 0.15 higher than the previous day. The implied volatity was 41.57, the open interest changed by 0 which decreased total open position to 2
On 6 May DLF was trading at 609.60. The strike last trading price was 5.35, which was -30.3 lower than the previous day. The implied volatity was 41.57, the open interest changed by 1 which increased total open position to 1
On 5 May DLF was trading at 597.30. 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 4 May DLF was trading at 607.20. 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 Apr DLF was trading at 587.00. 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 29 Apr DLF was trading at 594.45. 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 9 Apr DLF was trading at 562.95. 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 8 Apr DLF was trading at 572.85. 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
On 7 Apr DLF was trading at 534.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.76, 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 0, which was 0 lower than the previous day. The implied volatity was 3.32, 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 2.32, the open interest changed by 0 which decreased total open position to 0
