DELHIVERY

Delhivery Limited

412.3 +1.60 (0.39%)

L: 409.05 H: 413.4

Back to Option Chain

Historical option data for DELHIVERY
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DELHIVERY 30-DEC-2025 520 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	412.30	0.1 ₹ 207.5	0.05 103.75	-	0 0	0 0	96 1,99,200
11 Dec	410.70	0.1 ₹ 207.5	0.05 103.75	-	0 0	0 0	96 1,99,200
10 Dec	404.65	0.1 ₹ 207.5	0.05 103.75	-	0 0	0 0	96 1,99,200
9 Dec	415.30	0.1 ₹ 207.5	0.05 103.75	37.72	19 39,425	0 0	96 1,99,200
8 Dec	398.05	0.05 ₹ 103.75	0 0.00	39.07	13 26,975	0 0	96 1,99,200
5 Dec	404.60	0.05 ₹ 103.75	-0.05 -103.75	34.68	15 31,125	-1 -2,075	96 1,99,200
3 Dec	401.95	0.1 ₹ 207.5	0 0.00	37.08	12 24,900	0 0	102 2,11,650
2 Dec	409.10	0.1 ₹ 207.5	-0.1 -207.50	33.66	2 4,150	0 0	102 2,11,650
1 Dec	417.60	0.2 ₹ 415	0 0.00	33.46	14 29,050	0 0	102 2,11,650
28 Nov	426.20	0.2 ₹ 415	-0.1 -207.50	29.30	2 4,150	0 0	102 2,11,650
27 Nov	425.25	0.3 ₹ 622.5	-0.25 -518.75	-	0 0	0 0	0 0
26 Nov	419.40	0.3 ₹ 622.5	-0.25 -518.75	-	0 0	0 0	0 0
25 Nov	410.65	0.3 ₹ 622.5	-0.25 -518.75	-	0 0	-1 -2,075	0 0
24 Nov	405.85	0.3 ₹ 622.5	-0.25 -518.75	35.50	5 10,375	-1 -2,075	102 2,11,650
21 Nov	418.40	0.55 ₹ 1,141.25	-0.1 -207.50	33.37	4 8,300	0 0	103 2,13,725
20 Nov	426.00	0.65 ₹ 1,348.75	-0.35 -726.25	30.56	53 1,09,975	6 12,450	103 2,13,725
19 Nov	436.00	1 ₹ 2,075	0.1 207.50	29.98	35 72,625	0 0	97 2,01,275
18 Nov	435.85	0.9 ₹ 1,867.5	-0.6 -1245.00	28.86	1 2,075	0 0	97 2,01,275
17 Nov	440.10	1.5 ₹ 3,112.5	0.1 207.50	30.36	2 4,150	0 0	97 2,01,275
13 Nov	434.05	1.4 ₹ 2,905	0 0.00	30.26	5 10,375	0 0	97 2,01,275
12 Nov	431.40	1.45 ₹ 3,008.75	-0.45 -933.75	31.05	10 20,750	4 8,300	97 2,01,275
11 Nov	430.10	1.9 ₹ 3,942.5	-0.8 -1660.00	-	0 0	0 0	0 0

10 Nov	427.60	1.9 ₹ 3,942.5	-0.8 -1660.00	-	0 0	0 0	0 0
7 Nov	429.55	1.9 ₹ 3,942.5	-0.8 -1660.00	31.40	5 10,375	0 0	93 1,92,975
6 Nov	442.60	2.7 ₹ 5,602.5	-9.35 -19401.25	32.24	40 83,000	0 0	93 1,92,975
4 Nov	484.85	12.4 ₹ 25,730	-2.5 -5187.50	29.70	194 4,02,550	93 1,92,975	93 1,92,975
3 Nov	472.25	14.9 ₹ 30,917.5	0 0.00	6.09	0 0	0 0	0 0
27 Oct	473.00	14.9 ₹ 30,917.5	0 0.00	5.01	0 0	0 0	0 0
23 Oct	473.70	14.9 ₹ 30,917.5	0 0.00	-	0 0	0 0	0 0
21 Oct	476.55	14.9 ₹ 30,917.5	0 0.00	4.35	0 0	0 0	0 0
20 Oct	474.90	14.9 ₹ 30,917.5	0 0.00	4.51	0 0	0 0	0 0
13 Oct	473.80	14.9 ₹ 30,917.5	0 0.00	4.04	0 0	0 0	0 0

For Delhivery Limited - strike price 520 expiring on 30DEC2025

Delta for 520 CE is -

Historical price for 520 CE is as follows

On 12 Dec DELHIVERY was trading at 412.30. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 11 Dec DELHIVERY was trading at 410.70. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 10 Dec DELHIVERY was trading at 404.65. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 9 Dec DELHIVERY was trading at 415.30. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 96

On 8 Dec DELHIVERY was trading at 398.05. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 96

On 5 Dec DELHIVERY was trading at 404.60. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 34.68, the open interest changed by -1 which decreased total open position to 96

On 3 Dec DELHIVERY was trading at 401.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 37.08, the open interest changed by 0 which decreased total open position to 102

On 2 Dec DELHIVERY was trading at 409.10. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 102

On 1 Dec DELHIVERY was trading at 417.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 102

On 28 Nov DELHIVERY was trading at 426.20. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 29.30, the open interest changed by 0 which decreased total open position to 102

On 27 Nov DELHIVERY was trading at 425.25. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DELHIVERY was trading at 419.40. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov DELHIVERY was trading at 410.65. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Nov DELHIVERY was trading at 405.85. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 35.50, the open interest changed by -1 which decreased total open position to 102

On 21 Nov DELHIVERY was trading at 418.40. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 33.37, the open interest changed by 0 which decreased total open position to 103

On 20 Nov DELHIVERY was trading at 426.00. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 30.56, the open interest changed by 6 which increased total open position to 103

On 19 Nov DELHIVERY was trading at 436.00. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 29.98, the open interest changed by 0 which decreased total open position to 97

On 18 Nov DELHIVERY was trading at 435.85. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 97

On 17 Nov DELHIVERY was trading at 440.10. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 30.36, the open interest changed by 0 which decreased total open position to 97

On 13 Nov DELHIVERY was trading at 434.05. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 97

On 12 Nov DELHIVERY was trading at 431.40. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 31.05, the open interest changed by 4 which increased total open position to 97

On 11 Nov DELHIVERY was trading at 430.10. The strike last trading price was 1.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DELHIVERY was trading at 427.60. The strike last trading price was 1.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DELHIVERY was trading at 429.55. The strike last trading price was 1.9, which was -0.8 lower than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 93

On 6 Nov DELHIVERY was trading at 442.60. The strike last trading price was 2.7, which was -9.35 lower than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 93

On 4 Nov DELHIVERY was trading at 484.85. The strike last trading price was 12.4, which was -2.5 lower than the previous day. The implied volatity was 29.70, the open interest changed by 93 which increased total open position to 93

On 3 Nov DELHIVERY was trading at 472.25. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0

On 27 Oct DELHIVERY was trading at 473.00. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0

On 23 Oct DELHIVERY was trading at 473.70. The strike last trading price was 14.9, 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 Oct DELHIVERY was trading at 476.55. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0

On 20 Oct DELHIVERY was trading at 474.90. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0

On 13 Oct DELHIVERY was trading at 473.80. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0

DELHIVERY 30DEC2025 520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	412.30	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
11 Dec	410.70	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
10 Dec	404.65	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
9 Dec	415.30	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
8 Dec	398.05	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
5 Dec	404.60	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
3 Dec	401.95	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
2 Dec	409.10	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
1 Dec	417.60	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
28 Nov	426.20	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
27 Nov	425.25	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
26 Nov	419.40	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
25 Nov	410.65	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
24 Nov	405.85	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
21 Nov	418.40	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
20 Nov	426.00	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
19 Nov	436.00	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
18 Nov	435.85	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
17 Nov	440.10	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
13 Nov	434.05	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
12 Nov	431.40	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
11 Nov	430.10	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
10 Nov	427.60	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
7 Nov	429.55	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
6 Nov	442.60	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
4 Nov	484.85	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
3 Nov	472.25	76.95 ₹ 1,59,671.25	0 0.00	-	0 0	0 0	0 0
27 Oct	473.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	473.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	476.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	474.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	473.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Delhivery Limited - strike price 520 expiring on 30DEC2025

Delta for 520 PE is -

Historical price for 520 PE is as follows

On 12 Dec DELHIVERY was trading at 412.30. The strike last trading price was 76.95, 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 11 Dec DELHIVERY was trading at 410.70. The strike last trading price was 76.95, 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 Dec DELHIVERY was trading at 404.65. The strike last trading price was 76.95, 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 Dec DELHIVERY was trading at 415.30. The strike last trading price was 76.95, 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 Dec DELHIVERY was trading at 398.05. The strike last trading price was 76.95, 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 Dec DELHIVERY was trading at 404.60. The strike last trading price was 76.95, 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 3 Dec DELHIVERY was trading at 401.95. The strike last trading price was 76.95, 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 Dec DELHIVERY was trading at 409.10. The strike last trading price was 76.95, 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 1 Dec DELHIVERY was trading at 417.60. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 426.20. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 425.25. The strike last trading price was 76.95, 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 26 Nov DELHIVERY was trading at 419.40. The strike last trading price was 76.95, 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 25 Nov DELHIVERY was trading at 410.65. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 405.85. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 418.40. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 426.00. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 436.00. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 435.85. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 440.10. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 434.05. The strike last trading price was 76.95, 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 12 Nov DELHIVERY was trading at 431.40. The strike last trading price was 76.95, 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 11 Nov DELHIVERY was trading at 430.10. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 427.60. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 429.55. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 442.60. The strike last trading price was 76.95, 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 Nov DELHIVERY was trading at 484.85. The strike last trading price was 76.95, 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 3 Nov DELHIVERY was trading at 472.25. The strike last trading price was 76.95, 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 Oct DELHIVERY was trading at 473.00. 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 23 Oct DELHIVERY was trading at 473.70. 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 Oct DELHIVERY was trading at 476.55. 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 Oct DELHIVERY was trading at 474.90. 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 13 Oct DELHIVERY was trading at 473.80. 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

Related Pages for DELHIVERY

DELHIVERY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD