DLF
Dlf Limited
Historical option data for DLF
08 Apr 2025 02:50 PM IST
| DLF 24APR2025 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.52
Theta: -0.79
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 622.40 | 20.75 | 1.95 | 43.71 | 2,956 | 0 | 478 | |||
| 7 Apr | 608.05 | 18.8 | -16.7 | 51.34 | 1,968 | 367 | 478 | |||
| 4 Apr | 653.95 | 35.55 | -22.65 | 31.31 | 159 | 1 | 112 | |||
| 3 Apr | 680.05 | 58.2 | 2.25 | 34.45 | 165 | -59 | 113 | |||
| 2 Apr | 683.15 | 55.95 | 10.9 | 22.07 | 142 | 94 | 172 | |||
| 1 Apr | 663.10 | 45.05 | -14.45 | 34.47 | 74 | 36 | 78 | |||
| 28 Mar | 680.50 | 59.45 | 9.75 | 30.91 | 271 | 42 | 42 | |||
| 27 Mar | 688.50 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 680.45 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 695.20 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 706.00 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 695.90 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 694.30 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 697.55 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 674.80 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 655.55 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 658.10 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 668.70 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 647.10 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 667.05 | 49.7 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 661.35 | 49.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 635.55 | 49.7 | 0 | - | 0 | 0 | 0 | |||
For Dlf Limited - strike price 630 expiring on 24APR2025
Delta for 630 CE is 0.49
Historical price for 630 CE is as follows
On 8 Apr DLF was trading at 622.40. The strike last trading price was 20.75, which was 1.95 higher than the previous day. The implied volatity was 43.71, the open interest changed by 0 which decreased total open position to 478
On 7 Apr DLF was trading at 608.05. The strike last trading price was 18.8, which was -16.7 lower than the previous day. The implied volatity was 51.34, the open interest changed by 367 which increased total open position to 478
On 4 Apr DLF was trading at 653.95. The strike last trading price was 35.55, which was -22.65 lower than the previous day. The implied volatity was 31.31, the open interest changed by 1 which increased total open position to 112
On 3 Apr DLF was trading at 680.05. The strike last trading price was 58.2, which was 2.25 higher than the previous day. The implied volatity was 34.45, the open interest changed by -59 which decreased total open position to 113
On 2 Apr DLF was trading at 683.15. The strike last trading price was 55.95, which was 10.9 higher than the previous day. The implied volatity was 22.07, the open interest changed by 94 which increased total open position to 172
On 1 Apr DLF was trading at 663.10. The strike last trading price was 45.05, which was -14.45 lower than the previous day. The implied volatity was 34.47, the open interest changed by 36 which increased total open position to 78
On 28 Mar DLF was trading at 680.50. The strike last trading price was 59.45, which was 9.75 higher than the previous day. The implied volatity was 30.91, the open interest changed by 42 which increased total open position to 42
On 27 Mar DLF was trading at 688.50. The strike last trading price was 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 49.7, 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 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.52
Theta: -0.62
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 622.40 | 25.3 | -12.55 | 43.86 | 722 | 128 | 517 |
| 7 Apr | 608.05 | 37.1 | 26.9 | 49.83 | 1,081 | -82 | 389 |
| 4 Apr | 653.95 | 10.65 | 6.1 | 36.25 | 924 | 57 | 477 |
| 3 Apr | 680.05 | 4.5 | -0.5 | 34.36 | 397 | 60 | 420 |
| 2 Apr | 683.15 | 5.15 | -3.85 | 35.75 | 818 | 103 | 365 |
| 1 Apr | 663.10 | 8.9 | 2.5 | 35.06 | 644 | 93 | 263 |
| 28 Mar | 680.50 | 6.5 | 0.2 | 35.17 | 366 | 57 | 170 |
| 27 Mar | 688.50 | 6.2 | -1.1 | 37.75 | 233 | 25 | 117 |
| 26 Mar | 680.45 | 7.6 | 1.4 | 35.91 | 95 | 32 | 92 |
| 25 Mar | 695.20 | 6.2 | 1.4 | 37.51 | 41 | 12 | 59 |
| 24 Mar | 706.00 | 4.75 | -25.65 | 37.57 | 79 | 50 | 50 |
| 21 Mar | 695.90 | 30.4 | 0 | 10.06 | 0 | 0 | 0 |
| 20 Mar | 694.30 | 30.4 | 0 | 9.46 | 0 | 0 | 0 |
| 19 Mar | 697.55 | 30.4 | 0 | 9.79 | 0 | 0 | 0 |
| 18 Mar | 674.80 | 30.4 | 0 | 6.86 | 0 | 0 | 0 |
| 17 Mar | 655.55 | 30.4 | 0 | 4.40 | 0 | 0 | 0 |
| 13 Mar | 658.10 | 30.4 | 0 | 4.49 | 0 | 0 | 0 |
| 12 Mar | 668.70 | 30.4 | 0 | 5.72 | 0 | 0 | 0 |
| 11 Mar | 674.10 | 30.4 | 0 | 6.17 | 0 | 0 | 0 |
| 10 Mar | 647.10 | 30.4 | 0 | 3.11 | 0 | 0 | 0 |
| 7 Mar | 667.05 | 30.4 | 0 | 5.08 | 0 | 0 | 0 |
| 5 Mar | 661.35 | 30.4 | 0 | 4.62 | 0 | 0 | 0 |
| 28 Feb | 635.55 | 30.4 | 0 | 1.58 | 0 | 0 | 0 |
For Dlf Limited - strike price 630 expiring on 24APR2025
Delta for 630 PE is -0.51
Historical price for 630 PE is as follows
On 8 Apr DLF was trading at 622.40. The strike last trading price was 25.3, which was -12.55 lower than the previous day. The implied volatity was 43.86, the open interest changed by 128 which increased total open position to 517
On 7 Apr DLF was trading at 608.05. The strike last trading price was 37.1, which was 26.9 higher than the previous day. The implied volatity was 49.83, the open interest changed by -82 which decreased total open position to 389
On 4 Apr DLF was trading at 653.95. The strike last trading price was 10.65, which was 6.1 higher than the previous day. The implied volatity was 36.25, the open interest changed by 57 which increased total open position to 477
On 3 Apr DLF was trading at 680.05. The strike last trading price was 4.5, which was -0.5 lower than the previous day. The implied volatity was 34.36, the open interest changed by 60 which increased total open position to 420
On 2 Apr DLF was trading at 683.15. The strike last trading price was 5.15, which was -3.85 lower than the previous day. The implied volatity was 35.75, the open interest changed by 103 which increased total open position to 365
On 1 Apr DLF was trading at 663.10. The strike last trading price was 8.9, which was 2.5 higher than the previous day. The implied volatity was 35.06, the open interest changed by 93 which increased total open position to 263
On 28 Mar DLF was trading at 680.50. The strike last trading price was 6.5, which was 0.2 higher than the previous day. The implied volatity was 35.17, the open interest changed by 57 which increased total open position to 170
On 27 Mar DLF was trading at 688.50. The strike last trading price was 6.2, which was -1.1 lower than the previous day. The implied volatity was 37.75, the open interest changed by 25 which increased total open position to 117
On 26 Mar DLF was trading at 680.45. The strike last trading price was 7.6, which was 1.4 higher than the previous day. The implied volatity was 35.91, the open interest changed by 32 which increased total open position to 92
On 25 Mar DLF was trading at 695.20. The strike last trading price was 6.2, which was 1.4 higher than the previous day. The implied volatity was 37.51, the open interest changed by 12 which increased total open position to 59
On 24 Mar DLF was trading at 706.00. The strike last trading price was 4.75, which was -25.65 lower than the previous day. The implied volatity was 37.57, the open interest changed by 50 which increased total open position to 50
On 21 Mar DLF was trading at 695.90. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 10.06, 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 30.4, which was 0 lower than the previous day. The implied volatity was 9.46, 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 30.4, which was 0 lower than the previous day. The implied volatity was 9.79, 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 30.4, which was 0 lower than the previous day. The implied volatity was 6.86, 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 30.4, which was 0 lower than the previous day. The implied volatity was 4.40, 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 30.4, which was 0 lower than the previous day. The implied volatity was 4.49, 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 30.4, which was 0 lower than the previous day. The implied volatity was 5.72, 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 30.4, which was 0 lower than the previous day. The implied volatity was 6.17, 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 30.4, which was 0 lower than the previous day. The implied volatity was 3.11, 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 30.4, which was 0 lower than the previous day. The implied volatity was 5.08, 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 30.4, which was 0 lower than the previous day. The implied volatity was 4.62, 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 30.4, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
