Historical option data for DLF
08 Jun 2026 11:32 AM IST
| DLF 30-Jun-2026 (22d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0
Theta: -0.38
Gamma: 0.00703
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 566.60 | 7.7 | -3.3 (-30.00%) | 33.74 | 887 | 121 | 2,119 | |||||||||
| 5 Jun | 577.70 | 11.4 | -0.6 (-5.00%) | 31.97 | 1,826 | 253 | 2,011 | |||||||||
| 4 Jun | 577.80 | 12.2 | -2.8 (-18.67%) | 33.25 | 1,957 | 34 | 1,758 | |||||||||
| 3 Jun | 581.55 | 14.3 | -4.7 (-24.74%) | 33.15 | 2,026 | 124 | 1,735 | |||||||||
| 2 Jun | 591.85 | 18.6 | 4.6 (32.86%) | 32.28 | 2,465 | 107 | 1,611 | |||||||||
| 1 Jun | 580.05 | 13.55 | -6.45 (-32.25%) | 31.83 | 2,568 | 49 | 1,504 | |||||||||
| 29 May | 590.60 | 22 | 1 (4.76%) | 31.1 | 5,854 | -256 | 1,462 | |||||||||
| 27 May | 593.90 | 21 | 2 (10.53%) | 29.58 | 4,868 | 306 | 1,718 | |||||||||
| 26 May | 589.80 | 19.6 | -3.4 (-14.78%) | 29.79 | 1,712 | 369 | 1,414 | |||||||||
| 25 May | 592.30 | 22.65 | 0.65 (2.95%) | 32.76 | 1,028 | 137 | 1,043 | |||||||||
| 22 May | 586.70 | 21.55 | -0.45 (-2.05%) | 34.24 | 1,085 | 172 | 906 | |||||||||
| 21 May | 587.95 | 21.45 | 1.45 (7.25%) | 32.23 | 828 | 378 | 734 | |||||||||
| 20 May | 583.30 | 18.9 | 0.9 (5.00%) | 32.97 | 291 | 73 | 356 | |||||||||
| 19 May | 577.40 | 18.2 | 2.2 (13.75%) | 33.29 | 392 | 46 | 283 | |||||||||
| 18 May | 573.15 | 17.05 | 2.05 (13.67%) | 33.11 | 384 | 19 | 240 | |||||||||
| 15 May | 566.75 | 15.25 | -6.75 (-30.68%) | 33.15 | 329 | 101 | 221 | |||||||||
| 14 May | 583.25 | 22.05 | 0.05 (0.23%) | 32.63 | 192 | 62 | 120 | |||||||||
| 13 May | 574.15 | 21.35 | 2.35 (12.37%) | 0 | 12 | 2 | 57 | |||||||||
| 12 May | 569.20 | 19.3 | -10.7 (-35.67%) | 0 | 35 | 13 | 54 | |||||||||
| 11 May | 590.25 | 29.95 | -11.05 (-26.95%) | 0 | 17 | 3 | 42 | |||||||||
| 8 May | 608.25 | 41.1 | -5.9 (-12.55%) | 34.89 | 37 | -4 | 40 | |||||||||
| 7 May | 618.85 | 47 | 5.2 (12.44%) | 35.9 | 42 | 3 | 45 | |||||||||
| 6 May | 609.60 | 43.7 | 7.1 (19.40%) | 37.41 | 81 | 0 | 43 | |||||||||
| 5 May | 597.30 | 36.55 | -3.45 (-8.63%) | 37.73 | 38 | 27 | 42 | |||||||||
| 4 May | 607.20 | 40 | 7.9 (24.61%) | 36.55 | 14 | 11 | 15 | |||||||||
| 30 Apr | 587.00 | 32.1 | -8.9 (-21.71%) | 36.52 | 7 | 6 | 10 | |||||||||
| 29 Apr | 594.45 | 41 | 29.6 (259.65%) | 41.45 | 6 | 3 | 3 | |||||||||
| 28 Apr | 587.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 592.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 587.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 595.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 596.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 601.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 589.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 568.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 569.30 | 11.4 | 0 (0.00%) | 1.91 | 0 | 0 | 0 | |||||||||
| 9 Apr | 562.95 | 11.4 | 0 (0.00%) | 2.45 | 0 | 0 | 0 | |||||||||
| 8 Apr | 572.85 | 11.4 | 0 (0.00%) | 1.85 | 0 | 0 | 0 | |||||||||
For Dlf Limited - strike price 600 expiring on 30JUN2026
Delta for 600 CE is 0.27
Historical price for 600 CE is as follows
On 8 Jun DLF was trading at 566.60. The strike last trading price was 7.7, which was -3.3 lower than the previous day. The implied volatity was 33.74, the open interest changed by 121 which increased total open position to 2119
On 5 Jun DLF was trading at 577.70. The strike last trading price was 11.4, which was -0.6 lower than the previous day. The implied volatity was 31.97, the open interest changed by 253 which increased total open position to 2011
On 4 Jun DLF was trading at 577.80. The strike last trading price was 12.2, which was -2.8 lower than the previous day. The implied volatity was 33.25, the open interest changed by 34 which increased total open position to 1758
On 3 Jun DLF was trading at 581.55. The strike last trading price was 14.3, which was -4.7 lower than the previous day. The implied volatity was 33.15, the open interest changed by 124 which increased total open position to 1735
On 2 Jun DLF was trading at 591.85. The strike last trading price was 18.6, which was 4.6 higher than the previous day. The implied volatity was 32.28, the open interest changed by 107 which increased total open position to 1611
On 1 Jun DLF was trading at 580.05. The strike last trading price was 13.55, which was -6.45 lower than the previous day. The implied volatity was 31.83, the open interest changed by 49 which increased total open position to 1504
On 29 May DLF was trading at 590.60. The strike last trading price was 22, which was 1 higher than the previous day. The implied volatity was 31.1, the open interest changed by -256 which decreased total open position to 1462
On 27 May DLF was trading at 593.90. The strike last trading price was 21, which was 2 higher than the previous day. The implied volatity was 29.58, the open interest changed by 306 which increased total open position to 1718
On 26 May DLF was trading at 589.80. The strike last trading price was 19.6, which was -3.4 lower than the previous day. The implied volatity was 29.79, the open interest changed by 369 which increased total open position to 1414
On 25 May DLF was trading at 592.30. The strike last trading price was 22.65, which was 0.65 higher than the previous day. The implied volatity was 32.76, the open interest changed by 137 which increased total open position to 1043
On 22 May DLF was trading at 586.70. The strike last trading price was 21.55, which was -0.45 lower than the previous day. The implied volatity was 34.24, the open interest changed by 172 which increased total open position to 906
On 21 May DLF was trading at 587.95. The strike last trading price was 21.45, which was 1.45 higher than the previous day. The implied volatity was 32.23, the open interest changed by 378 which increased total open position to 734
On 20 May DLF was trading at 583.30. The strike last trading price was 18.9, which was 0.9 higher than the previous day. The implied volatity was 32.97, the open interest changed by 73 which increased total open position to 356
On 19 May DLF was trading at 577.40. The strike last trading price was 18.2, which was 2.2 higher than the previous day. The implied volatity was 33.29, the open interest changed by 46 which increased total open position to 283
On 18 May DLF was trading at 573.15. The strike last trading price was 17.05, which was 2.05 higher than the previous day. The implied volatity was 33.11, the open interest changed by 19 which increased total open position to 240
On 15 May DLF was trading at 566.75. The strike last trading price was 15.25, which was -6.75 lower than the previous day. The implied volatity was 33.15, the open interest changed by 101 which increased total open position to 221
On 14 May DLF was trading at 583.25. The strike last trading price was 22.05, which was 0.05 higher than the previous day. The implied volatity was 32.63, the open interest changed by 62 which increased total open position to 120
On 13 May DLF was trading at 574.15. The strike last trading price was 21.35, 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 57
On 12 May DLF was trading at 569.20. The strike last trading price was 19.3, which was -10.7 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 54
On 11 May DLF was trading at 590.25. The strike last trading price was 29.95, which was -11.05 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 42
On 8 May DLF was trading at 608.25. The strike last trading price was 41.1, which was -5.9 lower than the previous day. The implied volatity was 34.89, the open interest changed by -4 which decreased total open position to 40
On 7 May DLF was trading at 618.85. The strike last trading price was 47, which was 5.2 higher than the previous day. The implied volatity was 35.9, the open interest changed by 3 which increased total open position to 45
On 6 May DLF was trading at 609.60. The strike last trading price was 43.7, which was 7.1 higher than the previous day. The implied volatity was 37.41, the open interest changed by 0 which decreased total open position to 43
On 5 May DLF was trading at 597.30. The strike last trading price was 36.55, which was -3.45 lower than the previous day. The implied volatity was 37.73, the open interest changed by 27 which increased total open position to 42
On 4 May DLF was trading at 607.20. The strike last trading price was 40, which was 7.9 higher than the previous day. The implied volatity was 36.55, the open interest changed by 11 which increased total open position to 15
On 30 Apr DLF was trading at 587.00. The strike last trading price was 32.1, which was -8.9 lower than the previous day. The implied volatity was 36.52, the open interest changed by 6 which increased total open position to 10
On 29 Apr DLF was trading at 594.45. The strike last trading price was 41, which was 29.6 higher than the previous day. The implied volatity was 41.45, the open interest changed by 3 which increased total open position to 3
On 28 Apr DLF was trading at 587.90. 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 27 Apr DLF was trading at 592.45. 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 24 Apr DLF was trading at 587.05. 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 21 Apr DLF was trading at 595.65. 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 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 -, 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 16 Apr DLF was trading at 589.70. 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 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 11.4, which was 0 lower than the previous day. The implied volatity was 1.91, 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 11.4, which was 0 lower than the previous day. The implied volatity was 2.45, 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 11.4, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
| DLF 30-Jun-2026 (22d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0
Theta: -0.18
Gamma: 0.00771
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 566.60 | 36.55 | 6.55 (21.83%) | 27.03 | 67 | -4 | 871 |
| 5 Jun | 577.70 | 30 | 1.2 (4.17%) | 26.3 | 78 | 12 | 876 |
| 4 Jun | 577.80 | 28.85 | 1.85 (6.85%) | 27.12 | 66 | 9 | 865 |
| 3 Jun | 581.55 | 27.75 | 6.2 (28.77%) | 27.57 | 267 | -56 | 858 |
| 2 Jun | 591.85 | 21.9 | -6.8 (-23.69%) | 28.38 | 411 | 56 | 916 |
| 1 Jun | 580.05 | 29.2 | 7.05 (31.83%) | 28.89 | 507 | 15 | 858 |
| 29 May | 590.60 | 21.4 | -0.45 (-2.06%) | 28.82 | 1,893 | -121 | 1,031 |
| 27 May | 593.90 | 21.45 | -3.85 (-15.22%) | 28.1 | 1,012 | 297 | 1,150 |
| 26 May | 589.80 | 25.35 | 0.75 (3.05%) | 29.42 | 394 | 247 | 853 |
| 25 May | 592.30 | 24.6 | -4.5 (-15.46%) | 30.25 | 285 | 180 | 604 |
| 22 May | 586.70 | 28.75 | -1 (-3.36%) | 30.31 | 447 | 271 | 426 |
| 21 May | 587.95 | 30.2 | -2.55 (-7.79%) | 33.04 | 85 | 23 | 154 |
| 20 May | 583.30 | 31.85 | -4.3 (-11.89%) | 32.19 | 77 | 42 | 131 |
| 19 May | 577.40 | 36.15 | -3.65 (-9.17%) | 32.56 | 42 | 14 | 89 |
| 18 May | 573.15 | 39.8 | -4.05 (-9.24%) | 34.14 | 9 | 2 | 76 |
| 15 May | 566.75 | 44.35 | 10.35 (30.44%) | 32.96 | 47 | 36 | 75 |
| 14 May | 583.25 | 34 | -8.6 (-20.19%) | 32.71 | 50 | 10 | 39 |
| 13 May | 574.15 | 42.6 | -2.45 (-5.44%) | 0 | 2 | -1 | 29 |
| 12 May | 569.20 | 44.35 | 13.05 (41.69%) | 0 | 4 | 3 | 30 |
| 11 May | 590.25 | 31.3 | 6.05 (23.96%) | 0 | 4 | 2 | 27 |
| 8 May | 608.25 | 26 | 4 (18.18%) | 34.44 | 8 | 5 | 25 |
| 7 May | 618.85 | 22 | -2.2 (-9.09%) | 34.95 | 12 | 8 | 19 |
| 6 May | 609.60 | 24.2 | -6 (-19.87%) | 33.31 | 6 | 3 | 10 |
| 5 May | 597.30 | 30.2 | 1.2 (4.14%) | 34.14 | 4 | 3 | 7 |
| 4 May | 607.20 | 29 | 0 (0.00%) | 32.73 | 1 | 0 | 3 |
| 30 Apr | 587.00 | 29 | 29 (-69.96%) | 29.57 | 0 | 0 | 3 |
| 29 Apr | 594.45 | 29 | -67.55 (-69.96%) | 29.57 | 3 | 0 | 0 |
| 28 Apr | 587.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 592.45 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 587.05 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 595.65 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 596.40 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 601.75 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 589.70 | - | - | - | 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 600 expiring on 30JUN2026
Delta for 600 PE is -0.78
Historical price for 600 PE is as follows
On 8 Jun DLF was trading at 566.60. The strike last trading price was 36.55, which was 6.55 higher than the previous day. The implied volatity was 27.03, the open interest changed by -4 which decreased total open position to 871
On 5 Jun DLF was trading at 577.70. The strike last trading price was 30, which was 1.2 higher than the previous day. The implied volatity was 26.3, the open interest changed by 12 which increased total open position to 876
On 4 Jun DLF was trading at 577.80. The strike last trading price was 28.85, which was 1.85 higher than the previous day. The implied volatity was 27.12, the open interest changed by 9 which increased total open position to 865
On 3 Jun DLF was trading at 581.55. The strike last trading price was 27.75, which was 6.2 higher than the previous day. The implied volatity was 27.57, the open interest changed by -56 which decreased total open position to 858
On 2 Jun DLF was trading at 591.85. The strike last trading price was 21.9, which was -6.8 lower than the previous day. The implied volatity was 28.38, the open interest changed by 56 which increased total open position to 916
On 1 Jun DLF was trading at 580.05. The strike last trading price was 29.2, which was 7.05 higher than the previous day. The implied volatity was 28.89, the open interest changed by 15 which increased total open position to 858
On 29 May DLF was trading at 590.60. The strike last trading price was 21.4, which was -0.45 lower than the previous day. The implied volatity was 28.82, the open interest changed by -121 which decreased total open position to 1031
On 27 May DLF was trading at 593.90. The strike last trading price was 21.45, which was -3.85 lower than the previous day. The implied volatity was 28.1, the open interest changed by 297 which increased total open position to 1150
On 26 May DLF was trading at 589.80. The strike last trading price was 25.35, which was 0.75 higher than the previous day. The implied volatity was 29.42, the open interest changed by 247 which increased total open position to 853
On 25 May DLF was trading at 592.30. The strike last trading price was 24.6, which was -4.5 lower than the previous day. The implied volatity was 30.25, the open interest changed by 180 which increased total open position to 604
On 22 May DLF was trading at 586.70. The strike last trading price was 28.75, which was -1 lower than the previous day. The implied volatity was 30.31, the open interest changed by 271 which increased total open position to 426
On 21 May DLF was trading at 587.95. The strike last trading price was 30.2, which was -2.55 lower than the previous day. The implied volatity was 33.04, the open interest changed by 23 which increased total open position to 154
On 20 May DLF was trading at 583.30. The strike last trading price was 31.85, which was -4.3 lower than the previous day. The implied volatity was 32.19, the open interest changed by 42 which increased total open position to 131
On 19 May DLF was trading at 577.40. The strike last trading price was 36.15, which was -3.65 lower than the previous day. The implied volatity was 32.56, the open interest changed by 14 which increased total open position to 89
On 18 May DLF was trading at 573.15. The strike last trading price was 39.8, which was -4.05 lower than the previous day. The implied volatity was 34.14, the open interest changed by 2 which increased total open position to 76
On 15 May DLF was trading at 566.75. The strike last trading price was 44.35, which was 10.35 higher than the previous day. The implied volatity was 32.96, the open interest changed by 36 which increased total open position to 75
On 14 May DLF was trading at 583.25. The strike last trading price was 34, which was -8.6 lower than the previous day. The implied volatity was 32.71, the open interest changed by 10 which increased total open position to 39
On 13 May DLF was trading at 574.15. The strike last trading price was 42.6, which was -2.45 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 29
On 12 May DLF was trading at 569.20. The strike last trading price was 44.35, which was 13.05 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 30
On 11 May DLF was trading at 590.25. The strike last trading price was 31.3, which was 6.05 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 27
On 8 May DLF was trading at 608.25. The strike last trading price was 26, which was 4 higher than the previous day. The implied volatity was 34.44, the open interest changed by 5 which increased total open position to 25
On 7 May DLF was trading at 618.85. The strike last trading price was 22, which was -2.2 lower than the previous day. The implied volatity was 34.95, the open interest changed by 8 which increased total open position to 19
On 6 May DLF was trading at 609.60. The strike last trading price was 24.2, which was -6 lower than the previous day. The implied volatity was 33.31, the open interest changed by 3 which increased total open position to 10
On 5 May DLF was trading at 597.30. The strike last trading price was 30.2, which was 1.2 higher than the previous day. The implied volatity was 34.14, the open interest changed by 3 which increased total open position to 7
On 4 May DLF was trading at 607.20. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 3
On 30 Apr DLF was trading at 587.00. The strike last trading price was 29, which was 29 higher than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 3
On 29 Apr DLF was trading at 594.45. The strike last trading price was 29, which was -67.55 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 0
On 28 Apr DLF was trading at 587.90. 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 27 Apr DLF was trading at 592.45. 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 24 Apr DLF was trading at 587.05. 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 21 Apr DLF was trading at 595.65. 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 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 -, 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 16 Apr DLF was trading at 589.70. 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 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
