Historical option data for DLF
22 May 2026 04:10 PM IST
| DLF 26-May-2026 (3d) 655 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 586.70 | 0.55 | -0.45 (-45.00%) | - | 0 | 0 | 39 | |||||||||
| 21 May | 587.95 | 0.55 | -0.45 (-45.00%) | - | 0 | 0 | 39 | |||||||||
| 20 May | 583.30 | 0.55 | -0.45 (-45.00%) | - | 0 | 0 | 39 | |||||||||
| 19 May | 577.40 | 0.55 | -0.45 (-45.00%) | 51.86 | 0 | 0 | 39 | |||||||||
| 18 May | 573.15 | 0.55 | -0.45 (-45.00%) | 51.86 | 6 | 0 | 39 | |||||||||
| 15 May | 566.75 | 1 | 0 (0.00%) | 38.27 | 0 | 0 | 39 | |||||||||
| 14 May | 583.25 | 1 | 0 (0.00%) | 38.27 | 22 | -2 | 40 | |||||||||
| 13 May | 574.15 | 1.25 | 0.25 (25.00%) | 0 | 0 | 0 | 42 | |||||||||
| 12 May | 569.20 | 1.25 | -0.75 (-37.50%) | 0 | 35 | -15 | 43 | |||||||||
| 11 May | 590.25 | 2.35 | -2.65 (-53.00%) | 0 | 695 | 18 | 57 | |||||||||
| 8 May | 608.25 | 4.3 | -2.05 (-32.28%) | 34.01 | 358 | 13 | 39 | |||||||||
| 7 May | 618.85 | 6.4 | 0.05 (0.79%) | 35.32 | 0 | 0 | 26 | |||||||||
| 6 May | 609.60 | 6.4 | 2.1 (48.84%) | 35.32 | 23 | 0 | 21 | |||||||||
| 5 May | 597.30 | 4.15 | -2.3 (-35.66%) | 35.62 | 28 | 0 | 20 | |||||||||
| 4 May | 607.20 | 6.5 | 2.05 (46.07%) | 35.64 | 5 | 3 | 20 | |||||||||
| 30 Apr | 587.00 | 4.45 | -0.85 (-16.04%) | 36.97 | 20 | 4 | 20 | |||||||||
| 29 Apr | 594.45 | 5.3 | 0 (0.00%) | 37.19 | 0 | 0 | 16 | |||||||||
| 28 Apr | 587.90 | 5.3 | -2.1 (-28.38%) | 37.19 | 31 | 15 | 16 | |||||||||
| 27 Apr | 592.45 | 7.4 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 587.05 | 7.4 | 0 (0.00%) | 36.97 | 0 | 0 | 1 | |||||||||
| 23 Apr | 592.80 | 7.4 | 5.9 (393.33%) | 36.97 | 1 | 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 | |||||||||
| 13 Apr | 568.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 569.60 | 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 | |||||||||
| 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 655 expiring on 26MAY2026
Delta for 655 CE is -
Historical price for 655 CE is as follows
On 22 May DLF was trading at 586.70. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 21 May DLF was trading at 587.95. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 20 May DLF was trading at 583.30. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 19 May DLF was trading at 577.40. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 51.86, the open interest changed by 0 which decreased total open position to 39
On 18 May DLF was trading at 573.15. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 51.86, the open interest changed by 0 which decreased total open position to 39
On 15 May DLF was trading at 566.75. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 38.27, the open interest changed by 0 which decreased total open position to 39
On 14 May DLF was trading at 583.25. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 38.27, the open interest changed by -2 which decreased total open position to 40
On 13 May DLF was trading at 574.15. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 42
On 12 May DLF was trading at 569.20. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 43
On 11 May DLF was trading at 590.25. The strike last trading price was 2.35, which was -2.65 lower than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 57
On 8 May DLF was trading at 608.25. The strike last trading price was 4.3, which was -2.05 lower than the previous day. The implied volatity was 34.01, the open interest changed by 13 which increased total open position to 39
On 7 May DLF was trading at 618.85. The strike last trading price was 6.4, which was 0.05 higher than the previous day. The implied volatity was 35.32, the open interest changed by 0 which decreased total open position to 26
On 6 May DLF was trading at 609.60. The strike last trading price was 6.4, which was 2.1 higher than the previous day. The implied volatity was 35.32, the open interest changed by 0 which decreased total open position to 21
On 5 May DLF was trading at 597.30. The strike last trading price was 4.15, which was -2.3 lower than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 20
On 4 May DLF was trading at 607.20. The strike last trading price was 6.5, which was 2.05 higher than the previous day. The implied volatity was 35.64, the open interest changed by 3 which increased total open position to 20
On 30 Apr DLF was trading at 587.00. The strike last trading price was 4.45, which was -0.85 lower than the previous day. The implied volatity was 36.97, the open interest changed by 4 which increased total open position to 20
On 29 Apr DLF was trading at 594.45. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 37.19, the open interest changed by 0 which decreased total open position to 16
On 28 Apr DLF was trading at 587.90. The strike last trading price was 5.3, which was -2.1 lower than the previous day. The implied volatity was 37.19, the open interest changed by 15 which increased total open position to 16
On 27 Apr DLF was trading at 592.45. The strike last trading price was 7.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr DLF was trading at 587.05. The strike last trading price was 7.4, which was 0 lower than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 1
On 23 Apr DLF was trading at 592.80. The strike last trading price was 7.4, which was 5.9 higher than the previous day. The implied volatity was 36.97, 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 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 569.60. 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 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
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) 655 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 | -145.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 583.25 | 0 | -145.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 574.15 | 0 | -145.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 569.20 | 0 | -145.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 590.25 | 0 | -145.15 (-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 |
| 13 Apr | 568.40 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 569.60 | 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 |
| 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 655 expiring on 26MAY2026
Delta for 655 PE is -
Historical price for 655 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 -145.15 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 -145.15 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 -145.15 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 -145.15 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 -145.15 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 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 569.60. 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 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
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
