Historical option data for DLF
19 Jun 2026 04:10 PM IST
| DLF 30-Jun-2026 (10d) 605 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0
Theta: -0.53
Gamma: 0.00931
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 624.50 | 26.65 | -14.35 (-35.00%) | 31.76 | 6 | 1 | 143 | |||||||||
| 18 Jun | 640.70 | 40.75 | 13.75 (50.93%) | 33 | 33 | -3 | 144 | |||||||||
| 17 Jun | 623.55 | 26.55 | -4.45 (-14.35%) | 30.28 | 5 | -3 | 148 | |||||||||
| 16 Jun | 629.30 | 33.7 | 11.7 (53.18%) | 32.34 | 131 | -11 | 151 | |||||||||
| 15 Jun | 614.45 | 22.1 | 12.1 (121.00%) | 30.96 | 1,299 | 19 | 163 | |||||||||
| 12 Jun | 587.05 | 9.65 | 5.65 (141.25%) | 31.65 | 145 | 2 | 144 | |||||||||
| 11 Jun | 563.00 | 4.15 | -0.85 (-17.00%) | 31.83 | 27 | -6 | 141 | |||||||||
| 10 Jun | 563.20 | 4.95 | -3.05 (-38.13%) | 32.78 | 43 | 3 | 147 | |||||||||
| 9 Jun | 575.15 | 7.5 | 2.5 (50.00%) | 32.3 | 30 | 8 | 145 | |||||||||
| 8 Jun | 561.30 | 4.85 | -5.15 (-51.50%) | 34.08 | 81 | 2 | 137 | |||||||||
| 5 Jun | 577.70 | 9.65 | -1.35 (-12.27%) | 31.35 | 74 | 5 | 136 | |||||||||
| 4 Jun | 577.80 | 10.75 | -2.25 (-17.31%) | 32.88 | 57 | 10 | 131 | |||||||||
| 3 Jun | 581.55 | 12.3 | -3.7 (-23.12%) | 33.67 | 78 | -2 | 120 | |||||||||
| 2 Jun | 591.85 | 16.5 | 4.5 (37.50%) | 32.11 | 127 | -10 | 122 | |||||||||
| 1 Jun | 580.05 | 11.8 | -6.2 (-34.44%) | 32.31 | 175 | 11 | 133 | |||||||||
| 29 May | 590.60 | 19.65 | 1.65 (9.17%) | 31.11 | 640 | 36 | 124 | |||||||||
| 27 May | 593.90 | 18.5 | 1.5 (8.82%) | 29.57 | 263 | 63 | 90 | |||||||||
| 26 May | 589.80 | 17.55 | -3.45 (-16.43%) | 31.15 | 62 | 24 | 28 | |||||||||
| 25 May | 592.30 | 20.7 | 3.7 (21.76%) | 33.07 | 10 | 3 | 3 | |||||||||
| 21 May | 587.95 | 17 | -1 (-5.56%) | 32.22 | 2 | -1 | 0 | |||||||||
| 20 May | 583.30 | 17 | -1 (-5.56%) | 32.22 | 2 | 0 | 1 | |||||||||
| 19 May | 577.40 | 17.9 | -14.1 (-44.06%) | 35.25 | 2 | 1 | 1 | |||||||||
| 18 May | 573.15 | 0 | -32 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 566.75 | 0 | -32 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 583.25 | 0 | -32 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 574.15 | 0 | -32 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 569.20 | 0 | -32 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 590.25 | 0 | -32 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
For Dlf Limited - strike price 605 expiring on 30JUN2026
Delta for 605 CE is 0.74
Historical price for 605 CE is as follows
On 19 Jun DLF was trading at 624.50. The strike last trading price was 26.65, which was -14.35 lower than the previous day. The implied volatity was 31.76, the open interest changed by 1 which increased total open position to 143
On 18 Jun DLF was trading at 640.70. The strike last trading price was 40.75, which was 13.75 higher than the previous day. The implied volatity was 33, the open interest changed by -3 which decreased total open position to 144
On 17 Jun DLF was trading at 623.55. The strike last trading price was 26.55, which was -4.45 lower than the previous day. The implied volatity was 30.28, the open interest changed by -3 which decreased total open position to 148
On 16 Jun DLF was trading at 629.30. The strike last trading price was 33.7, which was 11.7 higher than the previous day. The implied volatity was 32.34, the open interest changed by -11 which decreased total open position to 151
On 15 Jun DLF was trading at 614.45. The strike last trading price was 22.1, which was 12.1 higher than the previous day. The implied volatity was 30.96, the open interest changed by 19 which increased total open position to 163
On 12 Jun DLF was trading at 587.05. The strike last trading price was 9.65, which was 5.65 higher than the previous day. The implied volatity was 31.65, the open interest changed by 2 which increased total open position to 144
On 11 Jun DLF was trading at 563.00. The strike last trading price was 4.15, which was -0.85 lower than the previous day. The implied volatity was 31.83, the open interest changed by -6 which decreased total open position to 141
On 10 Jun DLF was trading at 563.20. The strike last trading price was 4.95, which was -3.05 lower than the previous day. The implied volatity was 32.78, the open interest changed by 3 which increased total open position to 147
On 9 Jun DLF was trading at 575.15. The strike last trading price was 7.5, which was 2.5 higher than the previous day. The implied volatity was 32.3, the open interest changed by 8 which increased total open position to 145
On 8 Jun DLF was trading at 561.30. The strike last trading price was 4.85, which was -5.15 lower than the previous day. The implied volatity was 34.08, the open interest changed by 2 which increased total open position to 137
On 5 Jun DLF was trading at 577.70. The strike last trading price was 9.65, which was -1.35 lower than the previous day. The implied volatity was 31.35, the open interest changed by 5 which increased total open position to 136
On 4 Jun DLF was trading at 577.80. The strike last trading price was 10.75, which was -2.25 lower than the previous day. The implied volatity was 32.88, the open interest changed by 10 which increased total open position to 131
On 3 Jun DLF was trading at 581.55. The strike last trading price was 12.3, which was -3.7 lower than the previous day. The implied volatity was 33.67, the open interest changed by -2 which decreased total open position to 120
On 2 Jun DLF was trading at 591.85. The strike last trading price was 16.5, which was 4.5 higher than the previous day. The implied volatity was 32.11, the open interest changed by -10 which decreased total open position to 122
On 1 Jun DLF was trading at 580.05. The strike last trading price was 11.8, which was -6.2 lower than the previous day. The implied volatity was 32.31, the open interest changed by 11 which increased total open position to 133
On 29 May DLF was trading at 590.60. The strike last trading price was 19.65, which was 1.65 higher than the previous day. The implied volatity was 31.11, the open interest changed by 36 which increased total open position to 124
On 27 May DLF was trading at 593.90. The strike last trading price was 18.5, which was 1.5 higher than the previous day. The implied volatity was 29.57, the open interest changed by 63 which increased total open position to 90
On 26 May DLF was trading at 589.80. The strike last trading price was 17.55, which was -3.45 lower than the previous day. The implied volatity was 31.15, the open interest changed by 24 which increased total open position to 28
On 25 May DLF was trading at 592.30. The strike last trading price was 20.7, which was 3.7 higher than the previous day. The implied volatity was 33.07, the open interest changed by 3 which increased total open position to 3
On 21 May DLF was trading at 587.95. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 32.22, the open interest changed by -1 which decreased total open position to 0
On 20 May DLF was trading at 583.30. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 1
On 19 May DLF was trading at 577.40. The strike last trading price was 17.9, which was -14.1 lower than the previous day. The implied volatity was 35.25, the open interest changed by 1 which increased total open position to 1
On 18 May DLF was trading at 573.15. The strike last trading price was 0, which was -32 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DLF was trading at 566.75. The strike last trading price was 0, which was -32 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DLF was trading at 583.25. The strike last trading price was 0, which was -32 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DLF was trading at 574.15. The strike last trading price was 0, which was -32 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DLF was trading at 569.20. The strike last trading price was 0, which was -32 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DLF was trading at 590.25. The strike last trading price was 0, which was -32 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
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
| DLF 30-Jun-2026 (10d) 605 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0
Theta: -0.31
Gamma: 0.01039
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 624.50 | 3.65 | 1.1 (43.14%) | 25.81 | 258 | 123 | 465 |
| 18 Jun | 640.70 | 2.45 | -2.9 (-54.21%) | 30.57 | 522 | 166 | 342 |
| 17 Jun | 623.55 | 5.2 | 0.25 (5.05%) | 27.74 | 192 | -34 | 175 |
| 16 Jun | 629.30 | 4.25 | -5.6 (-56.85%) | 28.81 | 330 | 6 | 209 |
| 15 Jun | 614.45 | 9.45 | -39.15 (-80.56%) | 29.37 | 769 | 90 | 202 |
| 12 Jun | 587.05 | 48.6 | 48.6 | - | 4 | 0 | 112 |
| 11 Jun | 563.00 | 48.6 | 48.6 | - | 4 | 0 | 112 |
| 10 Jun | 563.20 | 48.6 | 48.6 | - | 4 | 0 | 112 |
| 9 Jun | 575.15 | 48.6 | 48.6 (37.22%) | 32.42 | 4 | 0 | 112 |
| 8 Jun | 561.30 | 48.85 | 13.25 (37.22%) | 32.42 | 4 | 0 | 113 |
| 5 Jun | 577.70 | 35.6 | 35.6 (18.86%) | 29.17 | 3 | 0 | 113 |
| 4 Jun | 577.80 | 35.6 | 5.65 (18.86%) | 29.17 | 3 | -1 | 114 |
| 3 Jun | 581.55 | 29.25 | 0.35 (1.21%) | 27.49 | 15 | -7 | 116 |
| 2 Jun | 591.85 | 28.9 | -2.8 (-8.83%) | 28.36 | 26 | -2 | 123 |
| 1 Jun | 580.05 | 31.7 | 5.25 (19.85%) | 27.56 | 6 | 3 | 125 |
| 29 May | 590.60 | 24.65 | 0.8 (3.35%) | 28.06 | 160 | 9 | 119 |
| 27 May | 593.90 | 23.6 | -6.65 (-21.98%) | 27.8 | 171 | 99 | 113 |
| 26 May | 589.80 | 30.25 | -12.75 (-29.65%) | 31.54 | 18 | 10 | 10 |
| 25 May | 592.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 587.95 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 583.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 577.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 573.15 | 0 | -43 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 566.75 | 0 | -43 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 583.25 | 0 | -43 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 574.15 | 0 | -43 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 569.20 | 0 | -43 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 590.25 | 0 | -43 (-100.00%) | 0 | 0 | 0 | 0 |
| 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 |
For Dlf Limited - strike price 605 expiring on 30JUN2026
Delta for 605 PE is -0.22
Historical price for 605 PE is as follows
On 19 Jun DLF was trading at 624.50. The strike last trading price was 3.65, which was 1.1 higher than the previous day. The implied volatity was 25.81, the open interest changed by 123 which increased total open position to 465
On 18 Jun DLF was trading at 640.70. The strike last trading price was 2.45, which was -2.9 lower than the previous day. The implied volatity was 30.57, the open interest changed by 166 which increased total open position to 342
On 17 Jun DLF was trading at 623.55. The strike last trading price was 5.2, which was 0.25 higher than the previous day. The implied volatity was 27.74, the open interest changed by -34 which decreased total open position to 175
On 16 Jun DLF was trading at 629.30. The strike last trading price was 4.25, which was -5.6 lower than the previous day. The implied volatity was 28.81, the open interest changed by 6 which increased total open position to 209
On 15 Jun DLF was trading at 614.45. The strike last trading price was 9.45, which was -39.15 lower than the previous day. The implied volatity was 29.37, the open interest changed by 90 which increased total open position to 202
On 12 Jun DLF was trading at 587.05. The strike last trading price was 48.6, which was 48.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 11 Jun DLF was trading at 563.00. The strike last trading price was 48.6, which was 48.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 10 Jun DLF was trading at 563.20. The strike last trading price was 48.6, which was 48.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 9 Jun DLF was trading at 575.15. The strike last trading price was 48.6, which was 48.6 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 112
On 8 Jun DLF was trading at 561.30. The strike last trading price was 48.85, which was 13.25 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 113
On 5 Jun DLF was trading at 577.70. The strike last trading price was 35.6, which was 35.6 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 113
On 4 Jun DLF was trading at 577.80. The strike last trading price was 35.6, which was 5.65 higher than the previous day. The implied volatity was 29.17, the open interest changed by -1 which decreased total open position to 114
On 3 Jun DLF was trading at 581.55. The strike last trading price was 29.25, which was 0.35 higher than the previous day. The implied volatity was 27.49, the open interest changed by -7 which decreased total open position to 116
On 2 Jun DLF was trading at 591.85. The strike last trading price was 28.9, which was -2.8 lower than the previous day. The implied volatity was 28.36, the open interest changed by -2 which decreased total open position to 123
On 1 Jun DLF was trading at 580.05. The strike last trading price was 31.7, which was 5.25 higher than the previous day. The implied volatity was 27.56, the open interest changed by 3 which increased total open position to 125
On 29 May DLF was trading at 590.60. The strike last trading price was 24.65, which was 0.8 higher than the previous day. The implied volatity was 28.06, the open interest changed by 9 which increased total open position to 119
On 27 May DLF was trading at 593.90. The strike last trading price was 23.6, which was -6.65 lower than the previous day. The implied volatity was 27.8, the open interest changed by 99 which increased total open position to 113
On 26 May DLF was trading at 589.80. The strike last trading price was 30.25, which was -12.75 lower than the previous day. The implied volatity was 31.54, the open interest changed by 10 which increased total open position to 10
On 25 May DLF was trading at 592.30. 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 21 May DLF was trading at 587.95. 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 20 May DLF was trading at 583.30. 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 19 May DLF was trading at 577.40. 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 18 May DLF was trading at 573.15. The strike last trading price was 0, which was -43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May DLF was trading at 566.75. The strike last trading price was 0, which was -43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DLF was trading at 583.25. The strike last trading price was 0, which was -43 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DLF was trading at 574.15. The strike last trading price was 0, which was -43 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DLF was trading at 569.20. The strike last trading price was 0, which was -43 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DLF was trading at 590.25. The strike last trading price was 0, which was -43 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
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
