Historical option data for DLF
05 Jun 2026 11:56 AM IST
| DLF 30-Jun-2026 (25d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.43
Gamma: 0.00792
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 582.35 | 17.65 | 1.65 (10.31%) | 32.66 | 725 | -8 | 1,153 | |||||||||
| 4 Jun | 577.80 | 16.15 | -2.85 (-15.00%) | 33.75 | 671 | 40 | 1,162 | |||||||||
| 3 Jun | 581.55 | 18.45 | -5.55 (-23.13%) | 33.39 | 1,150 | 71 | 1,135 | |||||||||
| 2 Jun | 591.85 | 24 | 6 (33.33%) | 33.07 | 1,607 | -122 | 1,064 | |||||||||
| 1 Jun | 580.05 | 17.35 | -7.65 (-30.60%) | 31.72 | 1,971 | 104 | 1,186 | |||||||||
| 29 May | 590.60 | 27 | 1 (3.85%) | 30.89 | 1,484 | -204 | 1,083 | |||||||||
| 27 May | 593.90 | 26.1 | 2.1 (8.75%) | 30.22 | 1,449 | -103 | 1,288 | |||||||||
| 26 May | 589.80 | 25 | -3 (-10.71%) | 30.62 | 1,296 | 109 | 1,393 | |||||||||
| 25 May | 592.30 | 27.6 | 0.6 (2.22%) | 32.9 | 1,808 | 402 | 1,286 | |||||||||
| 22 May | 586.70 | 26.5 | 0.5 (1.92%) | 34.94 | 1,643 | 800 | 893 | |||||||||
| 21 May | 587.95 | 26.05 | 2.05 (8.54%) | 32.28 | 129 | 38 | 93 | |||||||||
| 20 May | 583.30 | 23.6 | 1.6 (7.27%) | 33.75 | 57 | 21 | 55 | |||||||||
| 19 May | 577.40 | 21.85 | 0.85 (4.05%) | 33.07 | 54 | 21 | 35 | |||||||||
| 18 May | 573.15 | 21 | 1 (5.00%) | 33.74 | 11 | -2 | 13 | |||||||||
| 15 May | 566.75 | 18.25 | -9.75 (-34.82%) | 32.24 | 2 | 0 | 15 | |||||||||
| 14 May | 583.25 | 28.5 | 2.5 (9.62%) | 32.88 | 19 | 0 | 8 | |||||||||
| 13 May | 574.15 | 26.35 | 2.35 (9.79%) | 0 | 4 | 2 | 7 | |||||||||
| 12 May | 569.20 | 24.5 | -22.5 (-47.87%) | 0 | 3 | 2 | 5 | |||||||||
| 11 May | 590.25 | 46.6 | -0.4 (-0.85%) | 0 | 0 | 0 | 3 | |||||||||
| 8 May | 608.25 | 46.6 | 2.4 (5.43%) | 35.63 | 2 | -1 | 3 | |||||||||
| 7 May | 618.85 | 44.2 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 6 May | 609.60 | 44.2 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 5 May | 597.30 | 44.2 | 0 (0.00%) | 33.59 | 0 | 0 | 4 | |||||||||
| 4 May | 607.20 | 44.2 | 30.95 (233.58%) | 33.59 | 4 | 3 | 3 | |||||||||
| 30 Apr | 587.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 594.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 596.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 601.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 589.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 568.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 569.30 | 0 | 0 (0.00%) | 0.81 | 0 | 0 | 0 | |||||||||
| 9 Apr | 562.95 | 0 | 0 (0.00%) | 1.38 | 0 | 0 | 0 | |||||||||
| 8 Apr | 572.85 | 0 | 0 (0.00%) | 0.77 | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 590 expiring on 30JUN2026
Delta for 590 CE is 0.48
Historical price for 590 CE is as follows
On 5 Jun DLF was trading at 582.35. The strike last trading price was 17.65, which was 1.65 higher than the previous day. The implied volatity was 32.66, the open interest changed by -8 which decreased total open position to 1153
On 4 Jun DLF was trading at 577.80. The strike last trading price was 16.15, which was -2.85 lower than the previous day. The implied volatity was 33.75, the open interest changed by 40 which increased total open position to 1162
On 3 Jun DLF was trading at 581.55. The strike last trading price was 18.45, which was -5.55 lower than the previous day. The implied volatity was 33.39, the open interest changed by 71 which increased total open position to 1135
On 2 Jun DLF was trading at 591.85. The strike last trading price was 24, which was 6 higher than the previous day. The implied volatity was 33.07, the open interest changed by -122 which decreased total open position to 1064
On 1 Jun DLF was trading at 580.05. The strike last trading price was 17.35, which was -7.65 lower than the previous day. The implied volatity was 31.72, the open interest changed by 104 which increased total open position to 1186
On 29 May DLF was trading at 590.60. The strike last trading price was 27, which was 1 higher than the previous day. The implied volatity was 30.89, the open interest changed by -204 which decreased total open position to 1083
On 27 May DLF was trading at 593.90. The strike last trading price was 26.1, which was 2.1 higher than the previous day. The implied volatity was 30.22, the open interest changed by -103 which decreased total open position to 1288
On 26 May DLF was trading at 589.80. The strike last trading price was 25, which was -3 lower than the previous day. The implied volatity was 30.62, the open interest changed by 109 which increased total open position to 1393
On 25 May DLF was trading at 592.30. The strike last trading price was 27.6, which was 0.6 higher than the previous day. The implied volatity was 32.9, the open interest changed by 402 which increased total open position to 1286
On 22 May DLF was trading at 586.70. The strike last trading price was 26.5, which was 0.5 higher than the previous day. The implied volatity was 34.94, the open interest changed by 800 which increased total open position to 893
On 21 May DLF was trading at 587.95. The strike last trading price was 26.05, which was 2.05 higher than the previous day. The implied volatity was 32.28, the open interest changed by 38 which increased total open position to 93
On 20 May DLF was trading at 583.30. The strike last trading price was 23.6, which was 1.6 higher than the previous day. The implied volatity was 33.75, the open interest changed by 21 which increased total open position to 55
On 19 May DLF was trading at 577.40. The strike last trading price was 21.85, which was 0.85 higher than the previous day. The implied volatity was 33.07, the open interest changed by 21 which increased total open position to 35
On 18 May DLF was trading at 573.15. The strike last trading price was 21, which was 1 higher than the previous day. The implied volatity was 33.74, the open interest changed by -2 which decreased total open position to 13
On 15 May DLF was trading at 566.75. The strike last trading price was 18.25, which was -9.75 lower than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 15
On 14 May DLF was trading at 583.25. The strike last trading price was 28.5, which was 2.5 higher than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 8
On 13 May DLF was trading at 574.15. The strike last trading price was 26.35, which was 2.35 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 7
On 12 May DLF was trading at 569.20. The strike last trading price was 24.5, which was -22.5 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 5
On 11 May DLF was trading at 590.25. The strike last trading price was 46.6, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May DLF was trading at 608.25. The strike last trading price was 46.6, which was 2.4 higher than the previous day. The implied volatity was 35.63, the open interest changed by -1 which decreased total open position to 3
On 7 May DLF was trading at 618.85. The strike last trading price was 44.2, 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 6 May DLF was trading at 609.60. The strike last trading price was 44.2, 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 5 May DLF was trading at 597.30. The strike last trading price was 44.2, which was 0 lower than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 4
On 4 May DLF was trading at 607.20. The strike last trading price was 44.2, which was 30.95 higher than the previous day. The implied volatity was 33.59, the open interest changed by 3 which increased total open position to 3
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 20 Apr DLF was trading at 596.40. 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 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 13 Apr DLF was trading at 568.40. 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 10 Apr DLF was trading at 569.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.81, 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 0, which was 0 lower than the previous day. The implied volatity was 1.38, 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 0.77, the open interest changed by 0 which decreased total open position to 0
| DLF 30-Jun-2026 (25d) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -0.29
Gamma: 0.00914
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 582.35 | 20.1 | -2.95 (-12.80%) | 28.28 | 123 | -6 | 1,088 |
| 4 Jun | 577.80 | 22.8 | 1.7 (8.06%) | 27.82 | 82 | 9 | 1,095 |
| 3 Jun | 581.55 | 22.05 | 5.25 (31.25%) | 28.39 | 339 | -81 | 1,086 |
| 2 Jun | 591.85 | 16.9 | -6.05 (-26.36%) | 29.1 | 773 | 73 | 1,167 |
| 1 Jun | 580.05 | 23.2 | 4.9 (26.78%) | 29.13 | 1,350 | 138 | 1,090 |
| 29 May | 590.60 | 16 | -1.3 (-7.51%) | 29.26 | 857 | -36 | 952 |
| 27 May | 593.90 | 16.95 | -3.45 (-16.91%) | 28.9 | 505 | -9 | 987 |
| 26 May | 589.80 | 20.25 | 0.45 (2.27%) | 29.8 | 544 | 136 | 995 |
| 25 May | 592.30 | 19.65 | -4.45 (-18.46%) | 30.15 | 1,272 | 611 | 859 |
| 22 May | 586.70 | 23.7 | -1.25 (-5.01%) | 30.89 | 324 | 152 | 248 |
| 21 May | 587.95 | 24.65 | -2.55 (-9.38%) | 32.82 | 121 | 68 | 90 |
| 20 May | 583.30 | 27.2 | -3.2 (-10.53%) | 33.03 | 3 | 0 | 22 |
| 19 May | 577.40 | 30.35 | -9.8 (-24.41%) | 32.81 | 25 | 21 | 24 |
| 18 May | 573.15 | 40.15 | 40.15 (0.00%) | - | 0 | 0 | 3 |
| 15 May | 566.75 | 40.15 | 11.15 (38.45%) | 36.63 | 1 | 0 | 2 |
| 14 May | 583.25 | 29 | -0.8 (-2.68%) | 0 | 1 | 0 | 1 |
| 13 May | 574.15 | 29.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 569.20 | 29.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 590.25 | 29.8 | -58.8 (-66.37%) | 36.81 | 1 | 1 | 1 |
| 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 |
| 20 Apr | 596.40 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 601.75 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 589.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 568.40 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 569.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 562.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 572.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Dlf Limited - strike price 590 expiring on 30JUN2026
Delta for 590 PE is -0.53
Historical price for 590 PE is as follows
On 5 Jun DLF was trading at 582.35. The strike last trading price was 20.1, which was -2.95 lower than the previous day. The implied volatity was 28.28, the open interest changed by -6 which decreased total open position to 1088
On 4 Jun DLF was trading at 577.80. The strike last trading price was 22.8, which was 1.7 higher than the previous day. The implied volatity was 27.82, the open interest changed by 9 which increased total open position to 1095
On 3 Jun DLF was trading at 581.55. The strike last trading price was 22.05, which was 5.25 higher than the previous day. The implied volatity was 28.39, the open interest changed by -81 which decreased total open position to 1086
On 2 Jun DLF was trading at 591.85. The strike last trading price was 16.9, which was -6.05 lower than the previous day. The implied volatity was 29.1, the open interest changed by 73 which increased total open position to 1167
On 1 Jun DLF was trading at 580.05. The strike last trading price was 23.2, which was 4.9 higher than the previous day. The implied volatity was 29.13, the open interest changed by 138 which increased total open position to 1090
On 29 May DLF was trading at 590.60. The strike last trading price was 16, which was -1.3 lower than the previous day. The implied volatity was 29.26, the open interest changed by -36 which decreased total open position to 952
On 27 May DLF was trading at 593.90. The strike last trading price was 16.95, which was -3.45 lower than the previous day. The implied volatity was 28.9, the open interest changed by -9 which decreased total open position to 987
On 26 May DLF was trading at 589.80. The strike last trading price was 20.25, which was 0.45 higher than the previous day. The implied volatity was 29.8, the open interest changed by 136 which increased total open position to 995
On 25 May DLF was trading at 592.30. The strike last trading price was 19.65, which was -4.45 lower than the previous day. The implied volatity was 30.15, the open interest changed by 611 which increased total open position to 859
On 22 May DLF was trading at 586.70. The strike last trading price was 23.7, which was -1.25 lower than the previous day. The implied volatity was 30.89, the open interest changed by 152 which increased total open position to 248
On 21 May DLF was trading at 587.95. The strike last trading price was 24.65, which was -2.55 lower than the previous day. The implied volatity was 32.82, the open interest changed by 68 which increased total open position to 90
On 20 May DLF was trading at 583.30. The strike last trading price was 27.2, which was -3.2 lower than the previous day. The implied volatity was 33.03, the open interest changed by 0 which decreased total open position to 22
On 19 May DLF was trading at 577.40. The strike last trading price was 30.35, which was -9.8 lower than the previous day. The implied volatity was 32.81, the open interest changed by 21 which increased total open position to 24
On 18 May DLF was trading at 573.15. The strike last trading price was 40.15, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May DLF was trading at 566.75. The strike last trading price was 40.15, which was 11.15 higher than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 2
On 14 May DLF was trading at 583.25. The strike last trading price was 29, which was -0.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May DLF was trading at 574.15. The strike last trading price was 29.8, 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 1
On 12 May DLF was trading at 569.20. The strike last trading price was 29.8, 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 1
On 11 May DLF was trading at 590.25. The strike last trading price was 29.8, which was -58.8 lower than the previous day. The implied volatity was 36.81, the open interest changed by 1 which increased total open position to 1
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 20 Apr DLF was trading at 596.40. 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 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 13 Apr DLF was trading at 568.40. 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 10 Apr DLF was trading at 569.30. 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 9 Apr DLF was trading at 562.95. 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 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
