Historical option data for DLF
22 May 2026 04:10 PM IST
| DLF 26-May-2026 (3d) 625 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.27
Gamma: 0.00461
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 586.70 | 0.45 | -0.55 (-55.00%) | 34.67 | 117 | -23 | 69 | |||||||||
| 21 May | 587.95 | 1 | 0 (0.00%) | 35.47 | 287 | -46 | 93 | |||||||||
| 20 May | 583.30 | 1.1 | 0.1 (10.00%) | 38.12 | 65 | -21 | 169 | |||||||||
| 19 May | 577.40 | 1 | 0 (0.00%) | 37.35 | 505 | 77 | 191 | |||||||||
| 18 May | 573.15 | 1 | 0 (0.00%) | 41.06 | 56 | -9 | 114 | |||||||||
| 15 May | 566.75 | 1.3 | -1.7 (-56.67%) | 37.8 | 393 | -28 | 127 | |||||||||
| 14 May | 583.25 | 2.85 | -1.15 (-28.75%) | 34.57 | 560 | -77 | 155 | |||||||||
| 13 May | 574.15 | 3.7 | 0.7 (23.33%) | 0 | 977 | -225 | 229 | |||||||||
| 12 May | 569.20 | 3.45 | -3.55 (-50.71%) | 0 | 1,268 | 284 | 457 | |||||||||
| 11 May | 590.25 | 6.75 | -5.25 (-43.75%) | 0 | 712 | 44 | 173 | |||||||||
| 8 May | 608.25 | 11.75 | -5.9 (-33.43%) | 34.15 | 343 | 24 | 132 | |||||||||
| 7 May | 618.85 | 17.7 | 2.3 (14.94%) | 34.38 | 333 | -7 | 106 | |||||||||
| 6 May | 609.60 | 15.8 | 5.35 (51.20%) | 36.52 | 290 | 61 | 127 | |||||||||
| 5 May | 597.30 | 10.55 | -4.05 (-27.74%) | 35.44 | 231 | -14 | 66 | |||||||||
| 4 May | 607.20 | 14.95 | 4.75 (46.57%) | 36.25 | 246 | 27 | 80 | |||||||||
| 30 Apr | 587.00 | 10.2 | -2.4 (-19.05%) | 36.57 | 66 | 4 | 57 | |||||||||
| 29 Apr | 594.45 | 12.85 | 1.45 (12.72%) | 36.21 | 109 | 21 | 52 | |||||||||
| 28 Apr | 587.90 | 11.5 | -1.9 (-14.18%) | 37.02 | 44 | 4 | 31 | |||||||||
| 27 Apr | 592.45 | 13.25 | 1.65 (14.22%) | 37 | 176 | 8 | 27 | |||||||||
| 24 Apr | 587.05 | 11.6 | -2.75 (-19.16%) | 35.53 | 18 | 13 | 18 | |||||||||
| 23 Apr | 592.80 | 14.35 | -6.65 (-31.67%) | 36.61 | 2 | 1 | 4 | |||||||||
| 22 Apr | 610.65 | 21 | 17.95 (588.52%) | 34.54 | 3 | 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%) | 6.21 | 0 | 0 | 0 | |||||||||
| 9 Apr | 562.95 | 3.05 | 0 (0.00%) | 6.98 | 0 | 0 | 0 | |||||||||
| 8 Apr | 572.85 | 0 | 0 (0.00%) | 5.92 | 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 625 expiring on 26MAY2026
Delta for 625 CE is 0.05
Historical price for 625 CE is as follows
On 22 May DLF was trading at 586.70. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 34.67, the open interest changed by -23 which decreased total open position to 69
On 21 May DLF was trading at 587.95. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 35.47, the open interest changed by -46 which decreased total open position to 93
On 20 May DLF was trading at 583.30. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 38.12, the open interest changed by -21 which decreased total open position to 169
On 19 May DLF was trading at 577.40. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 37.35, the open interest changed by 77 which increased total open position to 191
On 18 May DLF was trading at 573.15. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 41.06, the open interest changed by -9 which decreased total open position to 114
On 15 May DLF was trading at 566.75. The strike last trading price was 1.3, which was -1.7 lower than the previous day. The implied volatity was 37.8, the open interest changed by -28 which decreased total open position to 127
On 14 May DLF was trading at 583.25. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was 34.57, the open interest changed by -77 which decreased total open position to 155
On 13 May DLF was trading at 574.15. The strike last trading price was 3.7, which was 0.7 higher than the previous day. The implied volatity was 0, the open interest changed by -225 which decreased total open position to 229
On 12 May DLF was trading at 569.20. The strike last trading price was 3.45, which was -3.55 lower than the previous day. The implied volatity was 0, the open interest changed by 284 which increased total open position to 457
On 11 May DLF was trading at 590.25. The strike last trading price was 6.75, which was -5.25 lower than the previous day. The implied volatity was 0, the open interest changed by 44 which increased total open position to 173
On 8 May DLF was trading at 608.25. The strike last trading price was 11.75, which was -5.9 lower than the previous day. The implied volatity was 34.15, the open interest changed by 24 which increased total open position to 132
On 7 May DLF was trading at 618.85. The strike last trading price was 17.7, which was 2.3 higher than the previous day. The implied volatity was 34.38, the open interest changed by -7 which decreased total open position to 106
On 6 May DLF was trading at 609.60. The strike last trading price was 15.8, which was 5.35 higher than the previous day. The implied volatity was 36.52, the open interest changed by 61 which increased total open position to 127
On 5 May DLF was trading at 597.30. The strike last trading price was 10.55, which was -4.05 lower than the previous day. The implied volatity was 35.44, the open interest changed by -14 which decreased total open position to 66
On 4 May DLF was trading at 607.20. The strike last trading price was 14.95, which was 4.75 higher than the previous day. The implied volatity was 36.25, the open interest changed by 27 which increased total open position to 80
On 30 Apr DLF was trading at 587.00. The strike last trading price was 10.2, which was -2.4 lower than the previous day. The implied volatity was 36.57, the open interest changed by 4 which increased total open position to 57
On 29 Apr DLF was trading at 594.45. The strike last trading price was 12.85, which was 1.45 higher than the previous day. The implied volatity was 36.21, the open interest changed by 21 which increased total open position to 52
On 28 Apr DLF was trading at 587.90. The strike last trading price was 11.5, which was -1.9 lower than the previous day. The implied volatity was 37.02, the open interest changed by 4 which increased total open position to 31
On 27 Apr DLF was trading at 592.45. The strike last trading price was 13.25, which was 1.65 higher than the previous day. The implied volatity was 37, the open interest changed by 8 which increased total open position to 27
On 24 Apr DLF was trading at 587.05. The strike last trading price was 11.6, which was -2.75 lower than the previous day. The implied volatity was 35.53, the open interest changed by 13 which increased total open position to 18
On 23 Apr DLF was trading at 592.80. The strike last trading price was 14.35, which was -6.65 lower than the previous day. The implied volatity was 36.61, the open interest changed by 1 which increased total open position to 4
On 22 Apr DLF was trading at 610.65. The strike last trading price was 21, which was 17.95 higher than the previous day. The implied volatity was 34.54, 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 6.21, 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 3.05, which was 0 lower than the previous day. The implied volatity was 6.98, 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 5.92, 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 (3d) 625 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 586.70 | 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 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 566.75 | 0 | -117 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 583.25 | 0 | -117 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 574.15 | 0 | -117 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 569.20 | 0 | -117 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 590.25 | 0 | -117 (-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 |
| 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 |
| 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 | 117 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 572.85 | 0 | 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 625 expiring on 26MAY2026
Delta for 625 PE is -
Historical price for 625 PE is as follows
On 22 May DLF was trading at 586.70. 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 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 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 May DLF was trading at 566.75. The strike last trading price was 0, which was -117 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 -117 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 -117 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 -117 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 -117 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
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 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 117, 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
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
