`
Related Pages for DLF
[--[65.84.65.76]--]
DLF
Dlf Limited
623.6 10.75 (1.75%)

Back to Option Chain

Historical option data for DLF

11 Apr 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
DLF 24APR2025 600 CE
Delta: 0.72
Vega: 0.40
Theta: -0.73
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
11 Apr 623.60 33.95 2.75 40.49 614 -67 316
9 Apr 612.85 31.8 -6.4 47.53 630 11 384
8 Apr 621.55 39.15 5.45 46.05 848 80 374
7 Apr 608.05 33.4 -26.1 53.37 861 108 291
4 Apr 653.95 59.5 -25.5 30.97 25 6 184
3 Apr 680.05 85 -3.45 35.78 45 -22 178
2 Apr 683.15 88.05 18.55 42.52 36 9 200
1 Apr 663.10 69.8 -16.8 36.37 642 41 189
28 Mar 680.50 86.3 -12.35 32.48 291 41 148
27 Mar 688.50 98.65 8.65 41.49 74 64 106
26 Mar 680.45 90 -15 44.29 65 -59 41
25 Mar 695.20 105 -12.5 49.03 85 25 40
24 Mar 706.00 117.5 38.5 51.08 13 9 15
21 Mar 695.90 79 0 0.00 0 0 0
20 Mar 694.30 79 0 0.00 0 0 0
19 Mar 697.55 79 0 0.00 0 -1 0
18 Mar 674.80 79 9 - 1 0 7
17 Mar 655.55 70 -13 35.58 3 2 6
13 Mar 658.10 83 2.5 50.91 4 0 8
12 Mar 668.70 80.5 -86 31.00 17 6 6
11 Mar 674.10 166.5 0 - 0 0 0
10 Mar 647.10 166.5 0 - 0 0 0
7 Mar 667.05 166.5 0 - 0 0 0
5 Mar 661.35 166.5 0 - 0 0 0
28 Feb 635.55 166.5 0 - 0 0 0
24 Feb 673.70 0 0 - 0 0 0
20 Feb 694.90 0 0 - 0 0 0
19 Feb 690.15 0 0 - 0 0 0
18 Feb 672.10 0 0 - 0 0 0
17 Feb 674.75 0 0 - 0 0 0
14 Feb 673.30 0 0 - 0 0 0
12 Feb 680.05 0 0 - 0 0 0

For Dlf Limited - strike price 600 expiring on 24APR2025

Delta for 600 CE is 0.72

Historical price for 600 CE is as follows

On 11 Apr DLF was trading at 623.60. The strike last trading price was 33.95, which was 2.75 higher than the previous day. The implied volatity was 40.49, the open interest changed by -67 which decreased total open position to 316


On 9 Apr DLF was trading at 612.85. The strike last trading price was 31.8, which was -6.4 lower than the previous day. The implied volatity was 47.53, the open interest changed by 11 which increased total open position to 384


On 8 Apr DLF was trading at 621.55. The strike last trading price was 39.15, which was 5.45 higher than the previous day. The implied volatity was 46.05, the open interest changed by 80 which increased total open position to 374


On 7 Apr DLF was trading at 608.05. The strike last trading price was 33.4, which was -26.1 lower than the previous day. The implied volatity was 53.37, the open interest changed by 108 which increased total open position to 291


On 4 Apr DLF was trading at 653.95. The strike last trading price was 59.5, which was -25.5 lower than the previous day. The implied volatity was 30.97, the open interest changed by 6 which increased total open position to 184


On 3 Apr DLF was trading at 680.05. The strike last trading price was 85, which was -3.45 lower than the previous day. The implied volatity was 35.78, the open interest changed by -22 which decreased total open position to 178


On 2 Apr DLF was trading at 683.15. The strike last trading price was 88.05, which was 18.55 higher than the previous day. The implied volatity was 42.52, the open interest changed by 9 which increased total open position to 200


On 1 Apr DLF was trading at 663.10. The strike last trading price was 69.8, which was -16.8 lower than the previous day. The implied volatity was 36.37, the open interest changed by 41 which increased total open position to 189


On 28 Mar DLF was trading at 680.50. The strike last trading price was 86.3, which was -12.35 lower than the previous day. The implied volatity was 32.48, the open interest changed by 41 which increased total open position to 148


On 27 Mar DLF was trading at 688.50. The strike last trading price was 98.65, which was 8.65 higher than the previous day. The implied volatity was 41.49, the open interest changed by 64 which increased total open position to 106


On 26 Mar DLF was trading at 680.45. The strike last trading price was 90, which was -15 lower than the previous day. The implied volatity was 44.29, the open interest changed by -59 which decreased total open position to 41


On 25 Mar DLF was trading at 695.20. The strike last trading price was 105, which was -12.5 lower than the previous day. The implied volatity was 49.03, the open interest changed by 25 which increased total open position to 40


On 24 Mar DLF was trading at 706.00. The strike last trading price was 117.5, which was 38.5 higher than the previous day. The implied volatity was 51.08, the open interest changed by 9 which increased total open position to 15


On 21 Mar DLF was trading at 695.90. The strike last trading price was 79, 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 20 Mar DLF was trading at 694.30. The strike last trading price was 79, 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 19 Mar DLF was trading at 697.55. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 18 Mar DLF was trading at 674.80. The strike last trading price was 79, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 17 Mar DLF was trading at 655.55. The strike last trading price was 70, which was -13 lower than the previous day. The implied volatity was 35.58, the open interest changed by 2 which increased total open position to 6


On 13 Mar DLF was trading at 658.10. The strike last trading price was 83, which was 2.5 higher than the previous day. The implied volatity was 50.91, the open interest changed by 0 which decreased total open position to 8


On 12 Mar DLF was trading at 668.70. The strike last trading price was 80.5, which was -86 lower than the previous day. The implied volatity was 31.00, the open interest changed by 6 which increased total open position to 6


On 11 Mar DLF was trading at 674.10. The strike last trading price was 166.5, 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 Mar DLF was trading at 647.10. The strike last trading price was 166.5, 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 Mar DLF was trading at 667.05. The strike last trading price was 166.5, 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 166.5, 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 Feb DLF was trading at 635.55. The strike last trading price was 166.5, 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 -, the open interest changed by 0 which decreased total open position to 0


On 20 Feb DLF was trading at 694.90. 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 19 Feb DLF was trading at 690.15. 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 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0


On 12 Feb DLF was trading at 680.05. 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


DLF 24APR2025 600 PE
Delta: -0.29
Vega: 0.40
Theta: -0.61
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
11 Apr 623.60 9.6 -7 42.95 1,650 -16 1,135
9 Apr 612.85 16.75 2.85 48.40 1,684 -49 1,148
8 Apr 621.55 12.9 -10.2 46.86 2,690 142 1,200
7 Apr 608.05 22.85 18.6 53.83 3,759 334 1,024
4 Apr 653.95 4.45 2.55 38.16 981 206 693
3 Apr 680.05 1.85 -0.4 37.49 559 -217 488
2 Apr 683.15 2.35 -1.6 39.26 513 -50 706
1 Apr 663.10 3.95 0.8 37.64 733 164 757
28 Mar 680.50 3.2 -0.2 38.32 440 77 593
27 Mar 688.50 3.45 -0.25 41.61 564 201 518
26 Mar 680.45 3.8 0.8 38.71 302 93 321
25 Mar 695.20 3 0.8 39.71 165 66 225
24 Mar 706.00 2.25 -0.4 39.63 192 54 158
21 Mar 695.90 2.75 -0.45 37.69 16 3 104
20 Mar 694.30 3 -0.3 36.81 67 22 102
19 Mar 697.55 3.15 -2 37.67 22 -3 83
18 Mar 674.80 5.15 -2.95 37.25 164 39 86
17 Mar 655.55 8.1 0.85 36.51 15 1 47
13 Mar 658.10 7.3 0.8 34.12 21 1 45
12 Mar 668.70 6.5 0.15 35.54 24 10 44
11 Mar 674.10 6.15 -4 35.72 33 15 31
10 Mar 647.10 10.35 2.85 33.30 19 7 16
7 Mar 667.05 7.5 -2.3 34.48 1 0 9
5 Mar 661.35 9.8 -7.15 37.13 6 1 13
28 Feb 635.55 17.25 10.75 36.15 16 10 10
24 Feb 673.70 6.5 0 8.59 0 0 0
20 Feb 694.90 6.5 0 10.45 0 0 0
19 Feb 690.15 6.5 0 10.31 0 0 0
18 Feb 672.10 6.5 0 8.27 0 0 0
17 Feb 674.75 6.5 0 7.91 0 0 0
14 Feb 673.30 6.5 0 8.22 0 0 0
12 Feb 680.05 6.5 0 8.60 0 0 0

For Dlf Limited - strike price 600 expiring on 24APR2025

Delta for 600 PE is -0.29

Historical price for 600 PE is as follows

On 11 Apr DLF was trading at 623.60. The strike last trading price was 9.6, which was -7 lower than the previous day. The implied volatity was 42.95, the open interest changed by -16 which decreased total open position to 1135


On 9 Apr DLF was trading at 612.85. The strike last trading price was 16.75, which was 2.85 higher than the previous day. The implied volatity was 48.40, the open interest changed by -49 which decreased total open position to 1148


On 8 Apr DLF was trading at 621.55. The strike last trading price was 12.9, which was -10.2 lower than the previous day. The implied volatity was 46.86, the open interest changed by 142 which increased total open position to 1200


On 7 Apr DLF was trading at 608.05. The strike last trading price was 22.85, which was 18.6 higher than the previous day. The implied volatity was 53.83, the open interest changed by 334 which increased total open position to 1024


On 4 Apr DLF was trading at 653.95. The strike last trading price was 4.45, which was 2.55 higher than the previous day. The implied volatity was 38.16, the open interest changed by 206 which increased total open position to 693


On 3 Apr DLF was trading at 680.05. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was 37.49, the open interest changed by -217 which decreased total open position to 488


On 2 Apr DLF was trading at 683.15. The strike last trading price was 2.35, which was -1.6 lower than the previous day. The implied volatity was 39.26, the open interest changed by -50 which decreased total open position to 706


On 1 Apr DLF was trading at 663.10. The strike last trading price was 3.95, which was 0.8 higher than the previous day. The implied volatity was 37.64, the open interest changed by 164 which increased total open position to 757


On 28 Mar DLF was trading at 680.50. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 38.32, the open interest changed by 77 which increased total open position to 593


On 27 Mar DLF was trading at 688.50. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was 41.61, the open interest changed by 201 which increased total open position to 518


On 26 Mar DLF was trading at 680.45. The strike last trading price was 3.8, which was 0.8 higher than the previous day. The implied volatity was 38.71, the open interest changed by 93 which increased total open position to 321


On 25 Mar DLF was trading at 695.20. The strike last trading price was 3, which was 0.8 higher than the previous day. The implied volatity was 39.71, the open interest changed by 66 which increased total open position to 225


On 24 Mar DLF was trading at 706.00. The strike last trading price was 2.25, which was -0.4 lower than the previous day. The implied volatity was 39.63, the open interest changed by 54 which increased total open position to 158


On 21 Mar DLF was trading at 695.90. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was 37.69, the open interest changed by 3 which increased total open position to 104


On 20 Mar DLF was trading at 694.30. The strike last trading price was 3, which was -0.3 lower than the previous day. The implied volatity was 36.81, the open interest changed by 22 which increased total open position to 102


On 19 Mar DLF was trading at 697.55. The strike last trading price was 3.15, which was -2 lower than the previous day. The implied volatity was 37.67, the open interest changed by -3 which decreased total open position to 83


On 18 Mar DLF was trading at 674.80. The strike last trading price was 5.15, which was -2.95 lower than the previous day. The implied volatity was 37.25, the open interest changed by 39 which increased total open position to 86


On 17 Mar DLF was trading at 655.55. The strike last trading price was 8.1, which was 0.85 higher than the previous day. The implied volatity was 36.51, the open interest changed by 1 which increased total open position to 47


On 13 Mar DLF was trading at 658.10. The strike last trading price was 7.3, which was 0.8 higher than the previous day. The implied volatity was 34.12, the open interest changed by 1 which increased total open position to 45


On 12 Mar DLF was trading at 668.70. The strike last trading price was 6.5, which was 0.15 higher than the previous day. The implied volatity was 35.54, the open interest changed by 10 which increased total open position to 44


On 11 Mar DLF was trading at 674.10. The strike last trading price was 6.15, which was -4 lower than the previous day. The implied volatity was 35.72, the open interest changed by 15 which increased total open position to 31


On 10 Mar DLF was trading at 647.10. The strike last trading price was 10.35, which was 2.85 higher than the previous day. The implied volatity was 33.30, the open interest changed by 7 which increased total open position to 16


On 7 Mar DLF was trading at 667.05. The strike last trading price was 7.5, which was -2.3 lower than the previous day. The implied volatity was 34.48, the open interest changed by 0 which decreased total open position to 9


On 5 Mar DLF was trading at 661.35. The strike last trading price was 9.8, which was -7.15 lower than the previous day. The implied volatity was 37.13, the open interest changed by 1 which increased total open position to 13


On 28 Feb DLF was trading at 635.55. The strike last trading price was 17.25, which was 10.75 higher than the previous day. The implied volatity was 36.15, the open interest changed by 10 which increased total open position to 10


On 24 Feb DLF was trading at 673.70. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 8.59, the open interest changed by 0 which decreased total open position to 0


On 20 Feb DLF was trading at 694.90. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 10.45, the open interest changed by 0 which decreased total open position to 0


On 19 Feb DLF was trading at 690.15. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 10.31, 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 6.5, which was 0 lower than the previous day. The implied volatity was 8.27, 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 6.5, which was 0 lower than the previous day. The implied volatity was 7.91, 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 6.5, which was 0 lower than the previous day. The implied volatity was 8.22, the open interest changed by 0 which decreased total open position to 0


On 12 Feb DLF was trading at 680.05. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 8.60, the open interest changed by 0 which decreased total open position to 0