DLF
Dlf Limited
Historical option data for DLF
15 May 2026 04:10 PM IST
| DLF 26-May-2026 (10d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0
Theta: -0.48
Gamma: 0.01012
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 566.75 | 4.7 | -7.3 (-60.83%) | 31.72 | 2,482 | 69 | 894 | |||||||||
| 14 May | 583.25 | 11.9 | -0.09999999999999964 (-0.83%) | 33.87 | 4,965 | 113 | 827 | |||||||||
| 13 May | 574.15 | 12.5 | 1.5 (13.64%) | 39.65 | 1,153 | 68 | 714 | |||||||||
|
|
||||||||||||||||
| 12 May | 569.20 | 10.55 | -9.45 (-47.25%) | 0 | 1,438 | 39 | 647 | |||||||||
| 11 May | 590.25 | 19.75 | -10.25 (-34.17%) | 0 | 605 | 143 | 608 | |||||||||
| 8 May | 608.25 | 29.1 | -9.850000000000001 (-25.29%) | 34.93 | 16 | 0 | 465 | |||||||||
| 7 May | 618.85 | 39.15 | 4.600000000000001 (13.31%) | 36.02 | 49 | -13 | 468 | |||||||||
| 6 May | 609.60 | 35.7 | 9.750000000000004 (37.57%) | 39.58 | 143 | -15 | 485 | |||||||||
| 5 May | 597.30 | 26 | -6.549999999999997 (-20.12%) | 36.43 | 153 | 9 | 499 | |||||||||
| 4 May | 607.20 | 32.95 | 9.650000000000002 (41.42%) | 37.51 | 339 | 88 | 492 | |||||||||
| 30 Apr | 587.00 | 23.7 | -3.6000000000000014 (-13.19%) | 37.37 | 815 | 118 | 522 | |||||||||
| 29 Apr | 594.45 | 26.55 | 1.6000000000000014 (6.41%) | 36.42 | 420 | 5 | 406 | |||||||||
| 28 Apr | 587.90 | 25.9 | -2.3500000000000014 (-8.32%) | 39.27 | 667 | 253 | 401 | |||||||||
| 27 Apr | 592.45 | 28.1 | 2.8000000000000007 (11.07%) | 37.14 | 126 | 65 | 150 | |||||||||
| 24 Apr | 587.05 | 25.3 | -16.849999999999998 (-39.98%) | 36.22 | 114 | 78 | 84 | |||||||||
| 23 Apr | 592.80 | 42.15 | 0.8500000000000014 (2.06%) | 36.98 | 0 | 0 | 6 | |||||||||
| 22 Apr | 610.65 | 42.15 | 3.1499999999999986 (8.08%) | 36.98 | 3 | 1 | 6 | |||||||||
| 21 Apr | 607.55 | 39 | 2.549999999999997 (7.00%) | 37.51 | 5 | 2 | 5 | |||||||||
| 20 Apr | 596.40 | 36.45 | -1.5 (-3.95%) | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 601.75 | 36.45 | 4.5000000000000036 (14.08%) | 36.42 | 6 | 1 | 2 | |||||||||
| 16 Apr | 589.70 | 31.95 | 1.25 (4.07%) | 40.44 | 0 | 0 | 1 | |||||||||
| 15 Apr | 587.45 | 31.95 | 25.35 (384.09%) | 40.44 | 1 | 0 | 0 | |||||||||
| 13 Apr | 568.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 569.60 | 0 | 0 (0.00%) | 2.07 | 0 | 0 | 0 | |||||||||
| 9 Apr | 562.95 | 6.6 | 0 (0.00%) | 3.05 | 0 | 0 | 0 | |||||||||
| 8 Apr | 572.85 | 6.6 | 0 (0.00%) | 1.41 | 0 | 0 | 0 | |||||||||
| 7 Apr | 534.10 | 6.6 | 0 (0.00%) | 6.12 | 0 | 0 | 0 | |||||||||
| 6 Apr | 529.20 | 6.6 | 0 (0.00%) | 7.46 | 0 | 0 | 0 | |||||||||
| 2 Apr | 522.25 | 6.6 | 0 (0.00%) | 11.1 | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 590 expiring on 26MAY2026
Delta for 590 CE is 0.25
Historical price for 590 CE is as follows
On 15 May DLF was trading at 566.75. The strike last trading price was 4.7, which was -7.3 lower than the previous day. The implied volatity was 31.72, the open interest changed by 69 which increased total open position to 894
On 14 May DLF was trading at 583.25. The strike last trading price was 11.9, which was -0.09999999999999964 lower than the previous day. The implied volatity was 33.87, the open interest changed by 113 which increased total open position to 827
On 13 May DLF was trading at 574.15. The strike last trading price was 12.5, which was 1.5 higher than the previous day. The implied volatity was 39.65, the open interest changed by 68 which increased total open position to 714
On 12 May DLF was trading at 569.20. The strike last trading price was 10.55, which was -9.45 lower than the previous day. The implied volatity was 0, the open interest changed by 39 which increased total open position to 647
On 11 May DLF was trading at 590.25. The strike last trading price was 19.75, which was -10.25 lower than the previous day. The implied volatity was 0, the open interest changed by 143 which increased total open position to 608
On 8 May DLF was trading at 608.25. The strike last trading price was 29.1, which was -9.850000000000001 lower than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 465
On 7 May DLF was trading at 618.85. The strike last trading price was 39.15, which was 4.600000000000001 higher than the previous day. The implied volatity was 36.02, the open interest changed by -13 which decreased total open position to 468
On 6 May DLF was trading at 609.60. The strike last trading price was 35.7, which was 9.750000000000004 higher than the previous day. The implied volatity was 39.58, the open interest changed by -15 which decreased total open position to 485
On 5 May DLF was trading at 597.30. The strike last trading price was 26, which was -6.549999999999997 lower than the previous day. The implied volatity was 36.43, the open interest changed by 9 which increased total open position to 499
On 4 May DLF was trading at 607.20. The strike last trading price was 32.95, which was 9.650000000000002 higher than the previous day. The implied volatity was 37.51, the open interest changed by 88 which increased total open position to 492
On 30 Apr DLF was trading at 587.00. The strike last trading price was 23.7, which was -3.6000000000000014 lower than the previous day. The implied volatity was 37.37, the open interest changed by 118 which increased total open position to 522
On 29 Apr DLF was trading at 594.45. The strike last trading price was 26.55, which was 1.6000000000000014 higher than the previous day. The implied volatity was 36.42, the open interest changed by 5 which increased total open position to 406
On 28 Apr DLF was trading at 587.90. The strike last trading price was 25.9, which was -2.3500000000000014 lower than the previous day. The implied volatity was 39.27, the open interest changed by 253 which increased total open position to 401
On 27 Apr DLF was trading at 592.45. The strike last trading price was 28.1, which was 2.8000000000000007 higher than the previous day. The implied volatity was 37.14, the open interest changed by 65 which increased total open position to 150
On 24 Apr DLF was trading at 587.05. The strike last trading price was 25.3, which was -16.849999999999998 lower than the previous day. The implied volatity was 36.22, the open interest changed by 78 which increased total open position to 84
On 23 Apr DLF was trading at 592.80. The strike last trading price was 42.15, which was 0.8500000000000014 higher than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 6
On 22 Apr DLF was trading at 610.65. The strike last trading price was 42.15, which was 3.1499999999999986 higher than the previous day. The implied volatity was 36.98, the open interest changed by 1 which increased total open position to 6
On 21 Apr DLF was trading at 607.55. The strike last trading price was 39, which was 2.549999999999997 higher than the previous day. The implied volatity was 37.51, the open interest changed by 2 which increased total open position to 5
On 20 Apr DLF was trading at 596.40. The strike last trading price was 36.45, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr DLF was trading at 601.75. The strike last trading price was 36.45, which was 4.5000000000000036 higher than the previous day. The implied volatity was 36.42, the open interest changed by 1 which increased total open position to 2
On 16 Apr DLF was trading at 589.70. The strike last trading price was 31.95, which was 1.25 higher than the previous day. The implied volatity was 40.44, the open interest changed by 0 which decreased total open position to 1
On 15 Apr DLF was trading at 587.45. The strike last trading price was 31.95, which was 25.35 higher than the previous day. The implied volatity was 40.44, 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 2.07, 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 6.6, which was 0 lower than the previous day. The implied volatity was 3.05, 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 6.6, which was 0 lower than the previous day. The implied volatity was 1.41, 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 6.6, 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 6 Apr DLF was trading at 529.20. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 7.46, 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 6.6, which was 0 lower than the previous day. The implied volatity was 11.1, the open interest changed by 0 which decreased total open position to 0
| DLF 26-May-2026 (10d) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0
Theta: -0.5
Gamma: 0.00912
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 566.75 | 29.25 | 10.899999999999999 (59.40%) | 37.27 | 117 | -28 | 543 |
| 14 May | 583.25 | 18 | -8.3 (-31.56%) | 34.92 | 442 | -33 | 569 |
| 13 May | 574.15 | 26.1 | -5.299999999999997 (-16.88%) | 0 | 173 | 9 | 602 |
| 12 May | 569.20 | 31.65 | 14 (79.32%) | 0 | 779 | -190 | 592 |
| 11 May | 590.25 | 17.6 | 6.850000000000001 (63.72%) | 38.76 | 1,101 | 125 | 785 |
| 8 May | 608.25 | 11.05 | 3.1000000000000005 (38.99%) | 34.95 | 230 | 17 | 656 |
| 7 May | 618.85 | 7.9 | -2.5 (-24.04%) | 35.4 | 207 | -24 | 641 |
| 6 May | 609.60 | 9.8 | -6.649999999999999 (-40.43%) | 33.92 | 425 | -71 | 667 |
| 5 May | 597.30 | 16.05 | 2.9000000000000004 (22.05%) | 35.88 | 540 | -61 | 741 |
| 4 May | 607.20 | 13.1 | -9.250000000000002 (-41.39%) | 36.13 | 746 | 277 | 810 |
| 30 Apr | 587.00 | 22 | 1.25 (6.02%) | 34.36 | 1,073 | 232 | 765 |
| 29 Apr | 594.45 | 21 | -2.4499999999999993 (-10.45%) | 37.55 | 610 | 45 | 533 |
| 28 Apr | 587.90 | 23.05 | 1.1500000000000021 (5.25%) | 35.69 | 693 | 334 | 488 |
| 27 Apr | 592.45 | 22 | -3.1999999999999993 (-12.70%) | 37.19 | 257 | 9 | 154 |
| 24 Apr | 587.05 | 24.7 | 0.3999999999999986 (1.65%) | 35.36 | 154 | 45 | 145 |
| 23 Apr | 592.80 | 24.05 | 6.699999999999999 (38.62%) | 36.98 | 130 | 40 | 64 |
| 22 Apr | 610.65 | 17 | -1 (-5.56%) | 37.4 | 33 | 11 | 23 |
| 21 Apr | 607.55 | 18 | -4.5 (-20.00%) | 36.82 | 10 | 6 | 12 |
| 20 Apr | 596.40 | 22.5 | 2 (9.76%) | 37.16 | 1 | 0 | 5 |
| 17 Apr | 601.75 | 20.5 | -5.850000000000001 (-22.20%) | 35.31 | 2 | 1 | 4 |
| 16 Apr | 589.70 | 26.35 | -11.649999999999999 (-30.66%) | 36.05 | 5 | 3 | 3 |
| 15 Apr | 587.45 | 38 | 38 | - | 0 | 0 | 0 |
| 13 Apr | 568.40 | 38 | 38 (-55.79%) | 35.11 | 0 | 0 | 0 |
| 10 Apr | 569.60 | 38 | -47.95 (-55.79%) | 35.11 | 2 | 1 | 1 |
| 9 Apr | 562.95 | 85.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 572.85 | 85.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 534.10 | 85.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 529.20 | 85.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 522.25 | 85.95 | 0 (0.00%) | - | 0 | 0 | 0 |
For Dlf Limited - strike price 590 expiring on 26MAY2026
Delta for 590 PE is -0.72
Historical price for 590 PE is as follows
On 15 May DLF was trading at 566.75. The strike last trading price was 29.25, which was 10.899999999999999 higher than the previous day. The implied volatity was 37.27, the open interest changed by -28 which decreased total open position to 543
On 14 May DLF was trading at 583.25. The strike last trading price was 18, which was -8.3 lower than the previous day. The implied volatity was 34.92, the open interest changed by -33 which decreased total open position to 569
On 13 May DLF was trading at 574.15. The strike last trading price was 26.1, which was -5.299999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 602
On 12 May DLF was trading at 569.20. The strike last trading price was 31.65, which was 14 higher than the previous day. The implied volatity was 0, the open interest changed by -190 which decreased total open position to 592
On 11 May DLF was trading at 590.25. The strike last trading price was 17.6, which was 6.850000000000001 higher than the previous day. The implied volatity was 38.76, the open interest changed by 125 which increased total open position to 785
On 8 May DLF was trading at 608.25. The strike last trading price was 11.05, which was 3.1000000000000005 higher than the previous day. The implied volatity was 34.95, the open interest changed by 17 which increased total open position to 656
On 7 May DLF was trading at 618.85. The strike last trading price was 7.9, which was -2.5 lower than the previous day. The implied volatity was 35.4, the open interest changed by -24 which decreased total open position to 641
On 6 May DLF was trading at 609.60. The strike last trading price was 9.8, which was -6.649999999999999 lower than the previous day. The implied volatity was 33.92, the open interest changed by -71 which decreased total open position to 667
On 5 May DLF was trading at 597.30. The strike last trading price was 16.05, which was 2.9000000000000004 higher than the previous day. The implied volatity was 35.88, the open interest changed by -61 which decreased total open position to 741
On 4 May DLF was trading at 607.20. The strike last trading price was 13.1, which was -9.250000000000002 lower than the previous day. The implied volatity was 36.13, the open interest changed by 277 which increased total open position to 810
On 30 Apr DLF was trading at 587.00. The strike last trading price was 22, which was 1.25 higher than the previous day. The implied volatity was 34.36, the open interest changed by 232 which increased total open position to 765
On 29 Apr DLF was trading at 594.45. The strike last trading price was 21, which was -2.4499999999999993 lower than the previous day. The implied volatity was 37.55, the open interest changed by 45 which increased total open position to 533
On 28 Apr DLF was trading at 587.90. The strike last trading price was 23.05, which was 1.1500000000000021 higher than the previous day. The implied volatity was 35.69, the open interest changed by 334 which increased total open position to 488
On 27 Apr DLF was trading at 592.45. The strike last trading price was 22, which was -3.1999999999999993 lower than the previous day. The implied volatity was 37.19, the open interest changed by 9 which increased total open position to 154
On 24 Apr DLF was trading at 587.05. The strike last trading price was 24.7, which was 0.3999999999999986 higher than the previous day. The implied volatity was 35.36, the open interest changed by 45 which increased total open position to 145
On 23 Apr DLF was trading at 592.80. The strike last trading price was 24.05, which was 6.699999999999999 higher than the previous day. The implied volatity was 36.98, the open interest changed by 40 which increased total open position to 64
On 22 Apr DLF was trading at 610.65. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 37.4, the open interest changed by 11 which increased total open position to 23
On 21 Apr DLF was trading at 607.55. The strike last trading price was 18, which was -4.5 lower than the previous day. The implied volatity was 36.82, the open interest changed by 6 which increased total open position to 12
On 20 Apr DLF was trading at 596.40. The strike last trading price was 22.5, which was 2 higher than the previous day. The implied volatity was 37.16, the open interest changed by 0 which decreased total open position to 5
On 17 Apr DLF was trading at 601.75. The strike last trading price was 20.5, which was -5.850000000000001 lower than the previous day. The implied volatity was 35.31, the open interest changed by 1 which increased total open position to 4
On 16 Apr DLF was trading at 589.70. The strike last trading price was 26.35, which was -11.649999999999999 lower than the previous day. The implied volatity was 36.05, the open interest changed by 3 which increased total open position to 3
On 15 Apr DLF was trading at 587.45. The strike last trading price was 38, which was 38 higher 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 38, which was 38 higher than the previous day. The implied volatity was 35.11, 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 38, which was -47.95 lower than the previous day. The implied volatity was 35.11, the open interest changed by 1 which increased total open position to 1
On 9 Apr DLF was trading at 562.95. The strike last trading price was 85.95, 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 85.95, 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 85.95, 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 85.95, 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 85.95, 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
