DLF
Dlf Limited
Historical option data for DLF
08 May 2026 04:10 PM IST
| DLF 26-May-2026 (16d) 605 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.01
Theta: -0.54
Gamma: 0.0085
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 8 May | 608.25 | 20.2 | -8.3 (-29.12%) | 34.35 | 132 | -2 | 209 | |||||||||
| 7 May | 618.85 | 28.55 | 3.8000000000000007 (15.35%) | 34.77 | 159 | -15 | 210 | |||||||||
| 6 May | 609.60 | 25.7 | 7.649999999999999 (42.38%) | 37.5 | 635 | 0 | 237 | |||||||||
| 5 May | 597.30 | 18.25 | -5.5 (-23.16%) | 35.38 | 904 | -2 | 240 | |||||||||
| 4 May | 607.20 | 23.6 | 6.950000000000003 (41.74%) | 36.06 | 859 | 140 | 245 | |||||||||
| 30 Apr | 587.00 | 16.85 | -3.049999999999997 (-15.33%) | 37.36 | 199 | 20 | 125 | |||||||||
| 29 Apr | 594.45 | 20.25 | 2.1499999999999986 (11.88%) | 36.96 | 345 | 68 | 108 | |||||||||
| 28 Apr | 587.90 | 18.25 | 0.1999999999999993 (1.11%) | 37.5 | 134 | 31 | 40 | |||||||||
| 27 Apr | 592.45 | 18.05 | -1.8999999999999986 (-9.52%) | 35.16 | 0 | 0 | 9 | |||||||||
| 24 Apr | 587.05 | 18.05 | -4.349999999999998 (-19.42%) | 35.16 | 13 | 6 | 9 | |||||||||
| 23 Apr | 592.80 | 22.4 | -4.25 (-15.95%) | 36.95 | 2 | 1 | 2 | |||||||||
| 22 Apr | 610.65 | 26.65 | -3.5500000000000007 (-11.75%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 607.55 | 26.65 | -3.5500000000000007 (-11.75%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 596.40 | 26.65 | -3.5500000000000007 (-11.75%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 601.75 | 26.65 | 21.9 (461.05%) | 33.93 | 2 | 1 | 1 | |||||||||
| 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%) | 3.85 | 0 | 0 | 0 | |||||||||
| 9 Apr | 562.95 | 4.75 | 0 (0.00%) | 4.7 | 0 | 0 | 0 | |||||||||
| 8 Apr | 572.85 | 4.75 | 0 (0.00%) | 3.48 | 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 605 expiring on 26MAY2026
Delta for 605 CE is 0.54
Historical price for 605 CE is as follows
On 8 May DLF was trading at 608.25. The strike last trading price was 20.2, which was -8.3 lower than the previous day. The implied volatity was 34.35, the open interest changed by -2 which decreased total open position to 209
On 7 May DLF was trading at 618.85. The strike last trading price was 28.55, which was 3.8000000000000007 higher than the previous day. The implied volatity was 34.77, the open interest changed by -15 which decreased total open position to 210
On 6 May DLF was trading at 609.60. The strike last trading price was 25.7, which was 7.649999999999999 higher than the previous day. The implied volatity was 37.5, the open interest changed by 0 which decreased total open position to 237
On 5 May DLF was trading at 597.30. The strike last trading price was 18.25, which was -5.5 lower than the previous day. The implied volatity was 35.38, the open interest changed by -2 which decreased total open position to 240
On 4 May DLF was trading at 607.20. The strike last trading price was 23.6, which was 6.950000000000003 higher than the previous day. The implied volatity was 36.06, the open interest changed by 140 which increased total open position to 245
On 30 Apr DLF was trading at 587.00. The strike last trading price was 16.85, which was -3.049999999999997 lower than the previous day. The implied volatity was 37.36, the open interest changed by 20 which increased total open position to 125
On 29 Apr DLF was trading at 594.45. The strike last trading price was 20.25, which was 2.1499999999999986 higher than the previous day. The implied volatity was 36.96, the open interest changed by 68 which increased total open position to 108
On 28 Apr DLF was trading at 587.90. The strike last trading price was 18.25, which was 0.1999999999999993 higher than the previous day. The implied volatity was 37.5, the open interest changed by 31 which increased total open position to 40
On 27 Apr DLF was trading at 592.45. The strike last trading price was 18.05, which was -1.8999999999999986 lower than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 9
On 24 Apr DLF was trading at 587.05. The strike last trading price was 18.05, which was -4.349999999999998 lower than the previous day. The implied volatity was 35.16, the open interest changed by 6 which increased total open position to 9
On 23 Apr DLF was trading at 592.80. The strike last trading price was 22.4, which was -4.25 lower than the previous day. The implied volatity was 36.95, the open interest changed by 1 which increased total open position to 2
On 22 Apr DLF was trading at 610.65. The strike last trading price was 26.65, which was -3.5500000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr DLF was trading at 607.55. The strike last trading price was 26.65, which was -3.5500000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr DLF was trading at 596.40. The strike last trading price was 26.65, which was -3.5500000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr DLF was trading at 601.75. The strike last trading price was 26.65, which was 21.9 higher than the previous day. The implied volatity was 33.93, the open interest changed by 1 which increased total open position to 1
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 3.85, 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 4.75, which was 0 lower than the previous day. The implied volatity was 4.7, 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 4.75, which was 0 lower than the previous day. The implied volatity was 3.48, 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 (16d) 605 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.45
Gamma: 0.00842
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 608.25 | 16.9 | 4.299999999999999 (34.13%) | 34.57 | 364 | -16 | 365 |
| 7 May | 618.85 | 12.5 | -3.0999999999999996 (-19.87%) | 34.7 | 332 | -49 | 383 |
| 6 May | 609.60 | 15 | -8.7 (-36.71%) | 32.8 | 926 | 190 | 435 |
| 5 May | 597.30 | 23.75 | 4.600000000000001 (24.02%) | 36.08 | 342 | 22 | 247 |
| 4 May | 607.20 | 19.25 | -12.7 (-39.75%) | 35.53 | 335 | 113 | 223 |
| 30 Apr | 587.00 | 31.95 | 3.5 (12.30%) | 37.07 | 22 | 0 | 110 |
| 29 Apr | 594.45 | 28.65 | -3.1000000000000014 (-9.76%) | 37 | 157 | 86 | 111 |
| 28 Apr | 587.90 | 31.5 | -67.5 (-68.18%) | 35.67 | 45 | 24 | 24 |
| 27 Apr | 592.45 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 587.05 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 592.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 610.65 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 607.55 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 596.40 | 0 | 0 | - | 0 | 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 | 99 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 572.85 | 99 | 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 605 expiring on 26MAY2026
Delta for 605 PE is -0.45
Historical price for 605 PE is as follows
On 8 May DLF was trading at 608.25. The strike last trading price was 16.9, which was 4.299999999999999 higher than the previous day. The implied volatity was 34.57, the open interest changed by -16 which decreased total open position to 365
On 7 May DLF was trading at 618.85. The strike last trading price was 12.5, which was -3.0999999999999996 lower than the previous day. The implied volatity was 34.7, the open interest changed by -49 which decreased total open position to 383
On 6 May DLF was trading at 609.60. The strike last trading price was 15, which was -8.7 lower than the previous day. The implied volatity was 32.8, the open interest changed by 190 which increased total open position to 435
On 5 May DLF was trading at 597.30. The strike last trading price was 23.75, which was 4.600000000000001 higher than the previous day. The implied volatity was 36.08, the open interest changed by 22 which increased total open position to 247
On 4 May DLF was trading at 607.20. The strike last trading price was 19.25, which was -12.7 lower than the previous day. The implied volatity was 35.53, the open interest changed by 113 which increased total open position to 223
On 30 Apr DLF was trading at 587.00. The strike last trading price was 31.95, which was 3.5 higher than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 110
On 29 Apr DLF was trading at 594.45. The strike last trading price was 28.65, which was -3.1000000000000014 lower than the previous day. The implied volatity was 37, the open interest changed by 86 which increased total open position to 111
On 28 Apr DLF was trading at 587.90. The strike last trading price was 31.5, which was -67.5 lower than the previous day. The implied volatity was 35.67, the open interest changed by 24 which increased total open position to 24
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 23 Apr DLF was trading at 592.80. 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 22 Apr DLF was trading at 610.65. 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 607.55. 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 20 Apr DLF was trading at 596.40. 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 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 99, 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 99, 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
