DLF
Dlf Limited
Historical option data for DLF
11 Apr 2025 04:10 PM IST
| DLF 24APR2025 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.30
Theta: -0.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 623.60 | 50.1 | 5.15 | 43.69 | 24 | 8 | 51 | |||
| 9 Apr | 612.85 | 44.95 | -7.7 | 47.96 | 12 | 1 | 44 | |||
| 8 Apr | 621.55 | 52.65 | 5.75 | 43.83 | 36 | -3 | 42 | |||
| 7 Apr | 608.05 | 46.45 | -137.6 | 55.93 | 81 | 46 | 46 | |||
| 4 Apr | 653.95 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 680.05 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 683.15 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 663.10 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 680.50 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 688.50 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 680.45 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 695.20 | 184.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Mar | 706.00 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 674.80 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 658.10 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 661.35 | 184.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 673.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 672.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 674.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 673.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Dlf Limited - strike price 580 expiring on 24APR2025
Delta for 580 CE is 0.83
Historical price for 580 CE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 50.1, which was 5.15 higher than the previous day. The implied volatity was 43.69, the open interest changed by 8 which increased total open position to 51
On 9 Apr DLF was trading at 612.85. The strike last trading price was 44.95, which was -7.7 lower than the previous day. The implied volatity was 47.96, the open interest changed by 1 which increased total open position to 44
On 8 Apr DLF was trading at 621.55. The strike last trading price was 52.65, which was 5.75 higher than the previous day. The implied volatity was 43.83, the open interest changed by -3 which decreased total open position to 42
On 7 Apr DLF was trading at 608.05. The strike last trading price was 46.45, which was -137.6 lower than the previous day. The implied volatity was 55.93, the open interest changed by 46 which increased total open position to 46
On 4 Apr DLF was trading at 653.95. The strike last trading price was 184.05, 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 Apr DLF was trading at 680.05. The strike last trading price was 184.05, 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 683.15. The strike last trading price was 184.05, 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 Apr DLF was trading at 663.10. The strike last trading price was 184.05, 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 Mar DLF was trading at 680.50. The strike last trading price was 184.05, 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 Mar DLF was trading at 688.50. The strike last trading price was 184.05, 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 Mar DLF was trading at 680.45. The strike last trading price was 184.05, 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 Mar DLF was trading at 695.20. The strike last trading price was 184.05, 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 Mar DLF was trading at 706.00. The strike last trading price was 184.05, 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 Mar DLF was trading at 674.80. The strike last trading price was 184.05, 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 Mar DLF was trading at 658.10. The strike last trading price was 184.05, 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 Mar DLF was trading at 674.10. The strike last trading price was 184.05, 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 Mar DLF was trading at 661.35. The strike last trading price was 184.05, 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 Feb DLF was trading at 673.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb DLF was trading at 672.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb DLF was trading at 674.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb DLF was trading at 673.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| DLF 24APR2025 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.31
Theta: -0.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 623.60 | 5.35 | -5.1 | 45.39 | 546 | -33 | 490 |
| 9 Apr | 612.85 | 10.65 | 1.8 | 50.64 | 778 | 52 | 529 |
| 8 Apr | 621.55 | 8.15 | -7.8 | 49.41 | 655 | 16 | 476 |
| 7 Apr | 608.05 | 15.65 | 13.3 | 55.70 | 1,483 | 273 | 457 |
| 4 Apr | 653.95 | 2.35 | 1.25 | 39.73 | 182 | 40 | 183 |
| 3 Apr | 680.05 | 1.05 | -0.3 | 40.01 | 79 | 30 | 146 |
| 2 Apr | 683.15 | 1.35 | -0.9 | 41.48 | 156 | -25 | 117 |
| 1 Apr | 663.10 | 2.25 | 0.25 | 39.63 | 134 | 31 | 142 |
| 28 Mar | 680.50 | 2.05 | -0.2 | 40.95 | 118 | 11 | 111 |
| 27 Mar | 688.50 | 2.3 | -0.05 | 44.13 | 213 | 47 | 103 |
| 26 Mar | 680.45 | 2.3 | 0.4 | 40.44 | 92 | 50 | 55 |
| 25 Mar | 695.20 | 1.9 | -1.65 | 41.74 | 1 | 0 | 5 |
| 24 Mar | 706.00 | 3.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 674.80 | 3.55 | -3.05 | 39.62 | 7 | 2 | 5 |
| 13 Mar | 658.10 | 6.6 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 674.10 | 6.6 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 661.35 | 6.6 | 2.25 | 38.27 | 3 | 1 | 1 |
| 24 Feb | 673.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 672.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 674.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 673.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Dlf Limited - strike price 580 expiring on 24APR2025
Delta for 580 PE is -0.18
Historical price for 580 PE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 5.35, which was -5.1 lower than the previous day. The implied volatity was 45.39, the open interest changed by -33 which decreased total open position to 490
On 9 Apr DLF was trading at 612.85. The strike last trading price was 10.65, which was 1.8 higher than the previous day. The implied volatity was 50.64, the open interest changed by 52 which increased total open position to 529
On 8 Apr DLF was trading at 621.55. The strike last trading price was 8.15, which was -7.8 lower than the previous day. The implied volatity was 49.41, the open interest changed by 16 which increased total open position to 476
On 7 Apr DLF was trading at 608.05. The strike last trading price was 15.65, which was 13.3 higher than the previous day. The implied volatity was 55.70, the open interest changed by 273 which increased total open position to 457
On 4 Apr DLF was trading at 653.95. The strike last trading price was 2.35, which was 1.25 higher than the previous day. The implied volatity was 39.73, the open interest changed by 40 which increased total open position to 183
On 3 Apr DLF was trading at 680.05. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 40.01, the open interest changed by 30 which increased total open position to 146
On 2 Apr DLF was trading at 683.15. The strike last trading price was 1.35, which was -0.9 lower than the previous day. The implied volatity was 41.48, the open interest changed by -25 which decreased total open position to 117
On 1 Apr DLF was trading at 663.10. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 39.63, the open interest changed by 31 which increased total open position to 142
On 28 Mar DLF was trading at 680.50. The strike last trading price was 2.05, which was -0.2 lower than the previous day. The implied volatity was 40.95, the open interest changed by 11 which increased total open position to 111
On 27 Mar DLF was trading at 688.50. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 44.13, the open interest changed by 47 which increased total open position to 103
On 26 Mar DLF was trading at 680.45. The strike last trading price was 2.3, which was 0.4 higher than the previous day. The implied volatity was 40.44, the open interest changed by 50 which increased total open position to 55
On 25 Mar DLF was trading at 695.20. The strike last trading price was 1.9, which was -1.65 lower than the previous day. The implied volatity was 41.74, the open interest changed by 0 which decreased total open position to 5
On 24 Mar DLF was trading at 706.00. The strike last trading price was 3.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DLF was trading at 674.80. The strike last trading price was 3.55, which was -3.05 lower than the previous day. The implied volatity was 39.62, the open interest changed by 2 which increased total open position to 5
On 13 Mar DLF was trading at 658.10. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar DLF was trading at 674.10. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DLF was trading at 661.35. The strike last trading price was 6.6, which was 2.25 higher than the previous day. The implied volatity was 38.27, the open interest changed by 1 which increased total open position to 1
On 24 Feb DLF was trading at 673.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb DLF was trading at 672.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb DLF was trading at 674.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb DLF was trading at 673.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
