DLF
Dlf Limited
Historical option data for DLF
08 Apr 2025 02:50 PM IST
| DLF 24APR2025 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.52
Theta: -0.81
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 622.40 | 26.1 | 3 | 44.74 | 4,878 | 604 | 1,227 | |||
| 7 Apr | 608.05 | 23 | -20 | 51.83 | 3,472 | 543 | 625 | |||
| 4 Apr | 653.95 | 42.8 | -27.95 | 30.96 | 52 | 0 | 85 | |||
| 3 Apr | 680.05 | 70.75 | 1.35 | 45.62 | 2 | 0 | 85 | |||
| 2 Apr | 683.15 | 68.25 | 15.45 | 34.79 | 310 | 2 | 84 | |||
| 1 Apr | 663.10 | 52.8 | -22.25 | 34.93 | 278 | 79 | 81 | |||
| 28 Mar | 680.50 | 75.05 | -74.6 | 47.01 | 4 | 2 | 2 | |||
| 27 Mar | 688.50 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 680.45 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 695.20 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 706.00 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 695.90 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 694.30 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 697.55 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 674.80 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 655.55 | 149.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 658.10 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 668.70 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 647.10 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 667.05 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 661.35 | 149.65 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 635.55 | 149.65 | 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 | |||
| 11 Feb | 709.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Dlf Limited - strike price 620 expiring on 24APR2025
Delta for 620 CE is 0.56
Historical price for 620 CE is as follows
On 8 Apr DLF was trading at 622.40. The strike last trading price was 26.1, which was 3 higher than the previous day. The implied volatity was 44.74, the open interest changed by 604 which increased total open position to 1227
On 7 Apr DLF was trading at 608.05. The strike last trading price was 23, which was -20 lower than the previous day. The implied volatity was 51.83, the open interest changed by 543 which increased total open position to 625
On 4 Apr DLF was trading at 653.95. The strike last trading price was 42.8, which was -27.95 lower than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 85
On 3 Apr DLF was trading at 680.05. The strike last trading price was 70.75, which was 1.35 higher than the previous day. The implied volatity was 45.62, the open interest changed by 0 which decreased total open position to 85
On 2 Apr DLF was trading at 683.15. The strike last trading price was 68.25, which was 15.45 higher than the previous day. The implied volatity was 34.79, the open interest changed by 2 which increased total open position to 84
On 1 Apr DLF was trading at 663.10. The strike last trading price was 52.8, which was -22.25 lower than the previous day. The implied volatity was 34.93, the open interest changed by 79 which increased total open position to 81
On 28 Mar DLF was trading at 680.50. The strike last trading price was 75.05, which was -74.6 lower than the previous day. The implied volatity was 47.01, the open interest changed by 2 which increased total open position to 2
On 27 Mar DLF was trading at 688.50. The strike last trading price was 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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
On 11 Feb DLF was trading at 709.10. 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
| DLF 24APR2025 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.52
Theta: -0.64
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 622.40 | 20.65 | -11.75 | 45.06 | 1,374 | 62 | 562 |
| 7 Apr | 608.05 | 32.25 | 24.35 | 52.08 | 2,226 | 26 | 495 |
| 4 Apr | 653.95 | 8.2 | 4.8 | 37.05 | 847 | 97 | 470 |
| 3 Apr | 680.05 | 3.35 | -0.45 | 35.34 | 489 | 29 | 379 |
| 2 Apr | 683.15 | 3.9 | -3 | 36.68 | 549 | 68 | 353 |
| 1 Apr | 663.10 | 6.8 | 1.7 | 35.80 | 715 | 151 | 285 |
| 28 Mar | 680.50 | 5.1 | 0.05 | 36.12 | 271 | 81 | 134 |
| 27 Mar | 688.50 | 5.15 | -0.9 | 39.07 | 114 | 22 | 53 |
| 26 Mar | 680.45 | 6.05 | 1.85 | 36.81 | 43 | 16 | 31 |
| 25 Mar | 695.20 | 4.2 | 0 | 0.00 | 0 | 14 | 0 |
| 24 Mar | 706.00 | 4.2 | -3.85 | 39.56 | 15 | 14 | 15 |
| 21 Mar | 695.90 | 8.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 694.30 | 8.05 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 697.55 | 8.05 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 674.80 | 8.05 | 0.65 | 35.95 | 1 | 0 | 1 |
| 17 Mar | 655.55 | 7.4 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 658.10 | 7.4 | -1.9 | 27.16 | 1 | 0 | 0 |
| 12 Mar | 668.70 | 9.3 | 0 | 6.90 | 0 | 0 | 0 |
| 11 Mar | 674.10 | 9.3 | 0 | 7.34 | 0 | 0 | 0 |
| 10 Mar | 647.10 | 9.3 | 0 | 3.87 | 0 | 0 | 0 |
| 7 Mar | 667.05 | 9.3 | 0 | 6.20 | 0 | 0 | 0 |
| 5 Mar | 661.35 | 9.3 | 0 | 6.02 | 0 | 0 | 0 |
| 28 Feb | 635.55 | 9.3 | 0 | 2.82 | 0 | 0 | 0 |
| 24 Feb | 673.70 | 9.3 | 0 | 6.65 | 0 | 0 | 0 |
| 20 Feb | 694.90 | 9.3 | 0 | 8.22 | 0 | 0 | 0 |
| 19 Feb | 690.15 | 9.3 | 0 | 7.88 | 0 | 0 | 0 |
| 18 Feb | 672.10 | 9.3 | 0 | 6.40 | 0 | 0 | 0 |
| 17 Feb | 674.75 | 9.3 | 0 | 6.04 | 0 | 0 | 0 |
| 14 Feb | 673.30 | 0 | 0 | 6.40 | 0 | 0 | 0 |
| 12 Feb | 680.05 | 0 | 0 | 6.78 | 0 | 0 | 0 |
| 11 Feb | 709.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Dlf Limited - strike price 620 expiring on 24APR2025
Delta for 620 PE is -0.44
Historical price for 620 PE is as follows
On 8 Apr DLF was trading at 622.40. The strike last trading price was 20.65, which was -11.75 lower than the previous day. The implied volatity was 45.06, the open interest changed by 62 which increased total open position to 562
On 7 Apr DLF was trading at 608.05. The strike last trading price was 32.25, which was 24.35 higher than the previous day. The implied volatity was 52.08, the open interest changed by 26 which increased total open position to 495
On 4 Apr DLF was trading at 653.95. The strike last trading price was 8.2, which was 4.8 higher than the previous day. The implied volatity was 37.05, the open interest changed by 97 which increased total open position to 470
On 3 Apr DLF was trading at 680.05. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was 35.34, the open interest changed by 29 which increased total open position to 379
On 2 Apr DLF was trading at 683.15. The strike last trading price was 3.9, which was -3 lower than the previous day. The implied volatity was 36.68, the open interest changed by 68 which increased total open position to 353
On 1 Apr DLF was trading at 663.10. The strike last trading price was 6.8, which was 1.7 higher than the previous day. The implied volatity was 35.80, the open interest changed by 151 which increased total open position to 285
On 28 Mar DLF was trading at 680.50. The strike last trading price was 5.1, which was 0.05 higher than the previous day. The implied volatity was 36.12, the open interest changed by 81 which increased total open position to 134
On 27 Mar DLF was trading at 688.50. The strike last trading price was 5.15, which was -0.9 lower than the previous day. The implied volatity was 39.07, the open interest changed by 22 which increased total open position to 53
On 26 Mar DLF was trading at 680.45. The strike last trading price was 6.05, which was 1.85 higher than the previous day. The implied volatity was 36.81, the open interest changed by 16 which increased total open position to 31
On 25 Mar DLF was trading at 695.20. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 24 Mar DLF was trading at 706.00. The strike last trading price was 4.2, which was -3.85 lower than the previous day. The implied volatity was 39.56, the open interest changed by 14 which increased total open position to 15
On 21 Mar DLF was trading at 695.90. The strike last trading price was 8.05, 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 8.05, 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 8.05, 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 8.05, which was 0.65 higher than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 1
On 17 Mar DLF was trading at 655.55. The strike last trading price was 7.4, 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 13 Mar DLF was trading at 658.10. The strike last trading price was 7.4, which was -1.9 lower than the previous day. The implied volatity was 27.16, 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 9.3, which was 0 lower than the previous day. The implied volatity was 6.90, 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 9.3, which was 0 lower than the previous day. The implied volatity was 7.34, 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 9.3, 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
On 7 Mar DLF was trading at 667.05. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 6.20, 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 9.3, which was 0 lower than the previous day. The implied volatity was 6.02, 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 9.3, which was 0 lower than the previous day. The implied volatity was 2.82, 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 9.3, which was 0 lower than the previous day. The implied volatity was 6.65, 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 9.3, 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 19 Feb DLF was trading at 690.15. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 7.88, 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 9.3, which was 0 lower than the previous day. The implied volatity was 6.40, 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 9.3, which was 0 lower than the previous day. The implied volatity was 6.04, 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 6.40, 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 6.78, the open interest changed by 0 which decreased total open position to 0
On 11 Feb DLF was trading at 709.10. 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
