DLF
Dlf Limited
Historical option data for DLF
13 May 2026 04:10 PM IST
| DLF 26-May-2026 (12d) 595 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 574.15 | 10.9 | 1.9000000000000004 (21.11%) | 0 | 326 | 44 | 371 | |||||||||
| 12 May | 569.20 | 9.4 | -7.6 (-44.71%) | 0 | 537 | 97 | 327 | |||||||||
|
|
||||||||||||||||
| 11 May | 590.25 | 17.45 | -10.55 (-37.68%) | 0 | 332 | 61 | 230 | |||||||||
| 8 May | 608.25 | 28.45 | -6.7500000000000036 (-19.18%) | 36.55 | 1 | 0 | 169 | |||||||||
| 7 May | 618.85 | 35.35 | 3.8000000000000007 (12.04%) | 34.87 | 25 | -13 | 170 | |||||||||
| 6 May | 609.60 | 32.55 | 9.799999999999997 (43.08%) | 39.51 | 128 | 2 | 185 | |||||||||
| 5 May | 597.30 | 23.2 | -6.400000000000002 (-21.62%) | 36.4 | 327 | 42 | 177 | |||||||||
| 4 May | 607.20 | 30.15 | 9.149999999999999 (43.57%) | 37.35 | 212 | 39 | 141 | |||||||||
| 30 Apr | 587.00 | 20.75 | -3.6999999999999993 (-15.13%) | 36.79 | 197 | 25 | 127 | |||||||||
| 29 Apr | 594.45 | 24.7 | 2.349999999999998 (10.51%) | 36.03 | 265 | 19 | 104 | |||||||||
| 28 Apr | 587.90 | 22.6 | -2.9499999999999993 (-11.55%) | 37.51 | 122 | 14 | 85 | |||||||||
| 27 Apr | 592.45 | 26 | 4 (18.18%) | 38.14 | 86 | 38 | 68 | |||||||||
| 24 Apr | 587.05 | 22 | -4.5 (-16.98%) | 35.63 | 14 | 10 | 28 | |||||||||
| 23 Apr | 592.80 | 26.5 | -4.5 (-14.52%) | 36.07 | 19 | 16 | 19 | |||||||||
| 22 Apr | 610.65 | 31 | 0.14999999999999858 (0.49%) | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 607.55 | 31 | 0.14999999999999858 (0.49%) | 40.01 | 0 | 0 | 3 | |||||||||
| 20 Apr | 596.40 | 31 | 25.05 (421.01%) | 40.01 | 3 | 0 | 0 | |||||||||
| 17 Apr | 601.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 589.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 587.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 568.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 569.60 | 0 | 0 (0.00%) | 2.78 | 0 | 0 | 0 | |||||||||
| 9 Apr | 562.95 | 5.95 | 0 (0.00%) | 3.76 | 0 | 0 | 0 | |||||||||
| 8 Apr | 572.85 | 5.95 | 0 (0.00%) | 2.08 | 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 | 0 | 0 | |||||||||
For Dlf Limited - strike price 595 expiring on 26MAY2026
Delta for 595 CE is 0
Historical price for 595 CE is as follows
On 13 May DLF was trading at 574.15. The strike last trading price was 10.9, which was 1.9000000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by 44 which increased total open position to 371
On 12 May DLF was trading at 569.20. The strike last trading price was 9.4, which was -7.6 lower than the previous day. The implied volatity was 0, the open interest changed by 97 which increased total open position to 327
On 11 May DLF was trading at 590.25. The strike last trading price was 17.45, which was -10.55 lower than the previous day. The implied volatity was 0, the open interest changed by 61 which increased total open position to 230
On 8 May DLF was trading at 608.25. The strike last trading price was 28.45, which was -6.7500000000000036 lower than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 169
On 7 May DLF was trading at 618.85. The strike last trading price was 35.35, which was 3.8000000000000007 higher than the previous day. The implied volatity was 34.87, the open interest changed by -13 which decreased total open position to 170
On 6 May DLF was trading at 609.60. The strike last trading price was 32.55, which was 9.799999999999997 higher than the previous day. The implied volatity was 39.51, the open interest changed by 2 which increased total open position to 185
On 5 May DLF was trading at 597.30. The strike last trading price was 23.2, which was -6.400000000000002 lower than the previous day. The implied volatity was 36.4, the open interest changed by 42 which increased total open position to 177
On 4 May DLF was trading at 607.20. The strike last trading price was 30.15, which was 9.149999999999999 higher than the previous day. The implied volatity was 37.35, the open interest changed by 39 which increased total open position to 141
On 30 Apr DLF was trading at 587.00. The strike last trading price was 20.75, which was -3.6999999999999993 lower than the previous day. The implied volatity was 36.79, the open interest changed by 25 which increased total open position to 127
On 29 Apr DLF was trading at 594.45. The strike last trading price was 24.7, which was 2.349999999999998 higher than the previous day. The implied volatity was 36.03, the open interest changed by 19 which increased total open position to 104
On 28 Apr DLF was trading at 587.90. The strike last trading price was 22.6, which was -2.9499999999999993 lower than the previous day. The implied volatity was 37.51, the open interest changed by 14 which increased total open position to 85
On 27 Apr DLF was trading at 592.45. The strike last trading price was 26, which was 4 higher than the previous day. The implied volatity was 38.14, the open interest changed by 38 which increased total open position to 68
On 24 Apr DLF was trading at 587.05. The strike last trading price was 22, which was -4.5 lower than the previous day. The implied volatity was 35.63, the open interest changed by 10 which increased total open position to 28
On 23 Apr DLF was trading at 592.80. The strike last trading price was 26.5, which was -4.5 lower than the previous day. The implied volatity was 36.07, the open interest changed by 16 which increased total open position to 19
On 22 Apr DLF was trading at 610.65. The strike last trading price was 31, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr DLF was trading at 607.55. The strike last trading price was 31, which was 0.14999999999999858 higher than the previous day. The implied volatity was 40.01, the open interest changed by 0 which decreased total open position to 3
On 20 Apr DLF was trading at 596.40. The strike last trading price was 31, which was 25.05 higher than the previous day. The implied volatity was 40.01, 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 15 Apr DLF was trading at 587.45. 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 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 2.78, 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 5.95, 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 8 Apr DLF was trading at 572.85. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 2.08, 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 -, the open interest changed by 0 which decreased total open position to 0
| DLF 26-May-2026 (12d) 595 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 574.15 | 28.4 | -6.5 (-18.62%) | 0 | 83 | -15 | 212 |
| 12 May | 569.20 | 34.65 | 14.599999999999998 (72.82%) | 0 | 104 | -22 | 228 |
| 11 May | 590.25 | 19.9 | 7.399999999999999 (59.20%) | 0 | 477 | -63 | 253 |
| 8 May | 608.25 | 12.6 | 3.25 (34.76%) | 34.73 | 94 | -20 | 322 |
| 7 May | 618.85 | 9.25 | -2.5 (-21.28%) | 35.14 | 249 | -11 | 342 |
| 6 May | 609.60 | 10.9 | -7.999999999999998 (-42.33%) | 32.7 | 177 | -8 | 355 |
| 5 May | 597.30 | 18.7 | 3.549999999999999 (23.43%) | 36.34 | 547 | 66 | 367 |
| 4 May | 607.20 | 14.85 | -10.000000000000002 (-40.24%) | 35.73 | 304 | 74 | 301 |
| 30 Apr | 587.00 | 25.15 | 2.049999999999997 (8.87%) | 35.16 | 62 | 13 | 240 |
| 29 Apr | 594.45 | 23.5 | -2.3999999999999986 (-9.27%) | 37.62 | 367 | 97 | 228 |
| 28 Apr | 587.90 | 25.25 | 1 (4.12%) | 34.99 | 34 | 9 | 131 |
| 27 Apr | 592.45 | 24.8 | -3.6999999999999993 (-12.98%) | 37.12 | 179 | 72 | 121 |
| 24 Apr | 587.05 | 28.5 | 1.8999999999999986 (7.14%) | 36.75 | 47 | 15 | 49 |
| 23 Apr | 592.80 | 26.7 | 6.449999999999999 (31.85%) | 37.91 | 31 | 4 | 10 |
| 22 Apr | 610.65 | 20.25 | 20.25 (-18.51%) | 36.33 | 0 | 0 | 6 |
| 21 Apr | 607.55 | 20.25 | -4.600000000000001 (-18.51%) | 36.33 | 4 | 3 | 5 |
| 20 Apr | 596.40 | 24.85 | -65.4 (-72.47%) | 34.83 | 2 | 0 | 0 |
| 17 Apr | 601.75 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 589.70 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 587.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 568.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 569.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 562.95 | 90.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 572.85 | 90.25 | 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 | 0 | 0 |
For Dlf Limited - strike price 595 expiring on 26MAY2026
Delta for 595 PE is 0
Historical price for 595 PE is as follows
On 13 May DLF was trading at 574.15. The strike last trading price was 28.4, which was -6.5 lower than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 212
On 12 May DLF was trading at 569.20. The strike last trading price was 34.65, which was 14.599999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by -22 which decreased total open position to 228
On 11 May DLF was trading at 590.25. The strike last trading price was 19.9, which was 7.399999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -63 which decreased total open position to 253
On 8 May DLF was trading at 608.25. The strike last trading price was 12.6, which was 3.25 higher than the previous day. The implied volatity was 34.73, the open interest changed by -20 which decreased total open position to 322
On 7 May DLF was trading at 618.85. The strike last trading price was 9.25, which was -2.5 lower than the previous day. The implied volatity was 35.14, the open interest changed by -11 which decreased total open position to 342
On 6 May DLF was trading at 609.60. The strike last trading price was 10.9, which was -7.999999999999998 lower than the previous day. The implied volatity was 32.7, the open interest changed by -8 which decreased total open position to 355
On 5 May DLF was trading at 597.30. The strike last trading price was 18.7, which was 3.549999999999999 higher than the previous day. The implied volatity was 36.34, the open interest changed by 66 which increased total open position to 367
On 4 May DLF was trading at 607.20. The strike last trading price was 14.85, which was -10.000000000000002 lower than the previous day. The implied volatity was 35.73, the open interest changed by 74 which increased total open position to 301
On 30 Apr DLF was trading at 587.00. The strike last trading price was 25.15, which was 2.049999999999997 higher than the previous day. The implied volatity was 35.16, the open interest changed by 13 which increased total open position to 240
On 29 Apr DLF was trading at 594.45. The strike last trading price was 23.5, which was -2.3999999999999986 lower than the previous day. The implied volatity was 37.62, the open interest changed by 97 which increased total open position to 228
On 28 Apr DLF was trading at 587.90. The strike last trading price was 25.25, which was 1 higher than the previous day. The implied volatity was 34.99, the open interest changed by 9 which increased total open position to 131
On 27 Apr DLF was trading at 592.45. The strike last trading price was 24.8, which was -3.6999999999999993 lower than the previous day. The implied volatity was 37.12, the open interest changed by 72 which increased total open position to 121
On 24 Apr DLF was trading at 587.05. The strike last trading price was 28.5, which was 1.8999999999999986 higher than the previous day. The implied volatity was 36.75, the open interest changed by 15 which increased total open position to 49
On 23 Apr DLF was trading at 592.80. The strike last trading price was 26.7, which was 6.449999999999999 higher than the previous day. The implied volatity was 37.91, the open interest changed by 4 which increased total open position to 10
On 22 Apr DLF was trading at 610.65. The strike last trading price was 20.25, which was 20.25 higher than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 6
On 21 Apr DLF was trading at 607.55. The strike last trading price was 20.25, which was -4.600000000000001 lower than the previous day. The implied volatity was 36.33, the open interest changed by 3 which increased total open position to 5
On 20 Apr DLF was trading at 596.40. The strike last trading price was 24.85, which was -65.4 lower than the previous day. The implied volatity was 34.83, 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 15 Apr DLF was trading at 587.45. 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 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 -, 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 90.25, 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 90.25, 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 -, the open interest changed by 0 which decreased total open position to 0
