DLF
Dlf Limited
Historical option data for DLF
11 Apr 2025 04:10 PM IST
| DLF 24APR2025 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.44
Theta: -0.77
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 623.60 | 27.05 | 1.7 | 39.61 | 524 | -71 | 216 | |||
| 9 Apr | 612.85 | 26.15 | -5.75 | 47.22 | 861 | 45 | 288 | |||
| 8 Apr | 621.55 | 32.6 | 4.55 | 45.38 | 1,005 | -66 | 242 | |||
| 7 Apr | 608.05 | 28.05 | -27.75 | 52.85 | 1,750 | 286 | 301 | |||
| 4 Apr | 653.95 | 55.8 | -23.55 | 43.23 | 12 | 3 | 15 | |||
|
|
||||||||||
| 3 Apr | 680.05 | 79.35 | 0 | 0.00 | 0 | -1 | 0 | |||
| 2 Apr | 683.15 | 79.35 | 18.9 | 42.46 | 1 | 0 | 13 | |||
| 1 Apr | 663.10 | 60.45 | -21.05 | 33.88 | 16 | 12 | 12 | |||
| 28 Mar | 680.50 | 81.5 | 0 | 0.00 | 0 | 3 | 0 | |||
| 27 Mar | 688.50 | 81.5 | 20.2 | - | 3 | 0 | 0 | |||
| 26 Mar | 680.45 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 695.20 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 706.00 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 695.90 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 694.30 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 697.55 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 674.80 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 655.55 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 658.10 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 668.70 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 647.10 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 667.05 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 661.35 | 61.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 635.55 | 61.3 | 0 | - | 0 | 0 | 0 | |||
For Dlf Limited - strike price 610 expiring on 24APR2025
Delta for 610 CE is 0.64
Historical price for 610 CE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 27.05, which was 1.7 higher than the previous day. The implied volatity was 39.61, the open interest changed by -71 which decreased total open position to 216
On 9 Apr DLF was trading at 612.85. The strike last trading price was 26.15, which was -5.75 lower than the previous day. The implied volatity was 47.22, the open interest changed by 45 which increased total open position to 288
On 8 Apr DLF was trading at 621.55. The strike last trading price was 32.6, which was 4.55 higher than the previous day. The implied volatity was 45.38, the open interest changed by -66 which decreased total open position to 242
On 7 Apr DLF was trading at 608.05. The strike last trading price was 28.05, which was -27.75 lower than the previous day. The implied volatity was 52.85, the open interest changed by 286 which increased total open position to 301
On 4 Apr DLF was trading at 653.95. The strike last trading price was 55.8, which was -23.55 lower than the previous day. The implied volatity was 43.23, the open interest changed by 3 which increased total open position to 15
On 3 Apr DLF was trading at 680.05. The strike last trading price was 79.35, 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 2 Apr DLF was trading at 683.15. The strike last trading price was 79.35, which was 18.9 higher than the previous day. The implied volatity was 42.46, the open interest changed by 0 which decreased total open position to 13
On 1 Apr DLF was trading at 663.10. The strike last trading price was 60.45, which was -21.05 lower than the previous day. The implied volatity was 33.88, the open interest changed by 12 which increased total open position to 12
On 28 Mar DLF was trading at 680.50. The strike last trading price was 81.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 27 Mar DLF was trading at 688.50. The strike last trading price was 81.5, which was 20.2 higher 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 61.3, 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 61.3, 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 61.3, 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 Mar DLF was trading at 695.90. The strike last trading price was 61.3, 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 Mar DLF was trading at 694.30. The strike last trading price was 61.3, 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 Mar DLF was trading at 697.55. The strike last trading price was 61.3, 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 61.3, 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 Mar DLF was trading at 655.55. The strike last trading price was 61.3, 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 61.3, 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 Mar DLF was trading at 668.70. The strike last trading price was 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.44
Theta: -0.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 623.60 | 12.9 | -7.6 | 42.38 | 719 | 57 | 694 |
| 9 Apr | 612.85 | 20.7 | 3.45 | 47.33 | 1,370 | -33 | 642 |
| 8 Apr | 621.55 | 16.3 | -11.2 | 46.12 | 1,260 | 58 | 674 |
| 7 Apr | 608.05 | 27.1 | 21.2 | 52.63 | 2,372 | 123 | 613 |
| 4 Apr | 653.95 | 6.1 | 3.5 | 37.71 | 596 | 100 | 483 |
| 3 Apr | 680.05 | 2.55 | -0.4 | 36.62 | 482 | 196 | 389 |
| 2 Apr | 683.15 | 3.05 | -2.15 | 38.04 | 349 | -75 | 191 |
| 1 Apr | 663.10 | 5.15 | 1.2 | 36.58 | 563 | 101 | 264 |
| 28 Mar | 680.50 | 4 | -0.05 | 37.13 | 258 | 94 | 163 |
| 27 Mar | 688.50 | 4.1 | -0.65 | 40.12 | 130 | 19 | 69 |
| 26 Mar | 680.45 | 4.75 | 1.1 | 37.62 | 59 | 12 | 48 |
| 25 Mar | 695.20 | 3.65 | -0.3 | 38.40 | 49 | 24 | 36 |
| 24 Mar | 706.00 | 3.95 | -5.05 | 42.20 | 13 | 11 | 12 |
| 21 Mar | 695.90 | 9 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 694.30 | 9 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 697.55 | 9 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 674.80 | 9 | -13.25 | 41.30 | 1 | 0 | 0 |
| 17 Mar | 655.55 | 22.25 | 0 | 7.44 | 0 | 0 | 0 |
| 13 Mar | 658.10 | 22.25 | 0 | 6.80 | 0 | 0 | 0 |
| 12 Mar | 668.70 | 22.25 | 0 | 8.58 | 0 | 0 | 0 |
| 11 Mar | 674.10 | 22.25 | 0 | 9.03 | 0 | 0 | 0 |
| 10 Mar | 647.10 | 22.25 | 0 | 5.32 | 0 | 0 | 0 |
| 7 Mar | 667.05 | 22.25 | 0 | 7.31 | 0 | 0 | 0 |
| 5 Mar | 661.35 | 22.25 | 0 | 7.10 | 0 | 0 | 0 |
| 28 Feb | 635.55 | 22.25 | 0 | 3.87 | 0 | 0 | 0 |
For Dlf Limited - strike price 610 expiring on 24APR2025
Delta for 610 PE is -0.36
Historical price for 610 PE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 12.9, which was -7.6 lower than the previous day. The implied volatity was 42.38, the open interest changed by 57 which increased total open position to 694
On 9 Apr DLF was trading at 612.85. The strike last trading price was 20.7, which was 3.45 higher than the previous day. The implied volatity was 47.33, the open interest changed by -33 which decreased total open position to 642
On 8 Apr DLF was trading at 621.55. The strike last trading price was 16.3, which was -11.2 lower than the previous day. The implied volatity was 46.12, the open interest changed by 58 which increased total open position to 674
On 7 Apr DLF was trading at 608.05. The strike last trading price was 27.1, which was 21.2 higher than the previous day. The implied volatity was 52.63, the open interest changed by 123 which increased total open position to 613
On 4 Apr DLF was trading at 653.95. The strike last trading price was 6.1, which was 3.5 higher than the previous day. The implied volatity was 37.71, the open interest changed by 100 which increased total open position to 483
On 3 Apr DLF was trading at 680.05. The strike last trading price was 2.55, which was -0.4 lower than the previous day. The implied volatity was 36.62, the open interest changed by 196 which increased total open position to 389
On 2 Apr DLF was trading at 683.15. The strike last trading price was 3.05, which was -2.15 lower than the previous day. The implied volatity was 38.04, the open interest changed by -75 which decreased total open position to 191
On 1 Apr DLF was trading at 663.10. The strike last trading price was 5.15, which was 1.2 higher than the previous day. The implied volatity was 36.58, the open interest changed by 101 which increased total open position to 264
On 28 Mar DLF was trading at 680.50. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was 37.13, the open interest changed by 94 which increased total open position to 163
On 27 Mar DLF was trading at 688.50. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was 40.12, the open interest changed by 19 which increased total open position to 69
On 26 Mar DLF was trading at 680.45. The strike last trading price was 4.75, which was 1.1 higher than the previous day. The implied volatity was 37.62, the open interest changed by 12 which increased total open position to 48
On 25 Mar DLF was trading at 695.20. The strike last trading price was 3.65, which was -0.3 lower than the previous day. The implied volatity was 38.40, the open interest changed by 24 which increased total open position to 36
On 24 Mar DLF was trading at 706.00. The strike last trading price was 3.95, which was -5.05 lower than the previous day. The implied volatity was 42.20, the open interest changed by 11 which increased total open position to 12
On 21 Mar DLF was trading at 695.90. The strike last trading price was 9, 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 9, 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 9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Mar DLF was trading at 674.80. The strike last trading price was 9, which was -13.25 lower than the previous day. The implied volatity was 41.30, the open interest changed by 0 which decreased total open position to 0
On 17 Mar DLF was trading at 655.55. The strike last trading price was 22.25, which was 0 lower than the previous day. The implied volatity was 7.44, 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 22.25, which was 0 lower than the previous day. The implied volatity was 6.80, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DLF was trading at 668.70. The strike last trading price was 22.25, which was 0 lower than the previous day. The implied volatity was 8.58, 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 22.25, which was 0 lower than the previous day. The implied volatity was 9.03, 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 22.25, which was 0 lower than the previous day. The implied volatity was 5.32, 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 22.25, which was 0 lower than the previous day. The implied volatity was 7.31, 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 22.25, which was 0 lower than the previous day. The implied volatity was 7.10, 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 22.25, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
