`
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 680 CE
Delta: 0.15
Vega: 0.27
Theta: -0.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 623.60 3.6 -0.4 41.08 1,186 -86 1,281
9 Apr 612.85 4.05 -1.9 44.84 1,071 96 1,368
8 Apr 621.55 6.05 0 43.66 1,668 121 1,273
7 Apr 608.05 5.8 -4.75 49.92 1,734 -85 1,158
4 Apr 653.95 10.85 -11.35 32.42 3,324 440 1,246
3 Apr 680.05 22.5 -2.25 31.55 2,283 111 807
2 Apr 683.15 24 8.15 31.94 3,972 -254 697
1 Apr 663.10 16 -9.5 32.82 3,300 527 953
28 Mar 680.50 25 -6.85 30.30 906 159 426
27 Mar 688.50 33 3.85 32.17 1,235 96 264
26 Mar 680.45 28.6 -8.55 34.39 425 89 167
25 Mar 695.20 36.8 -8.4 33.21 122 19 79
24 Mar 706.00 45.45 6 32.70 120 8 60
21 Mar 695.90 39.45 1.65 30.69 51 13 49
20 Mar 694.30 37.25 -3.05 31.25 48 2 37
19 Mar 697.55 40.35 11.7 31.72 75 -11 35
18 Mar 674.80 29 8.95 31.69 62 35 47
17 Mar 655.55 20.05 -4.6 32.31 14 3 11
13 Mar 658.10 24.65 0.95 34.99 3 2 8
12 Mar 668.70 23.7 -80.65 27.34 6 5 5
11 Mar 674.10 104.35 0 - 0 0 0
10 Mar 647.10 104.35 0 3.48 0 0 0
7 Mar 667.05 104.35 0 0.81 0 0 0
6 Mar 665.30 104.35 0 0.77 0 0 0
5 Mar 661.35 104.35 0 0.88 0 0 0
4 Mar 643.30 104.35 0 3.38 0 0 0
3 Mar 647.30 104.35 0 2.79 0 0 0
28 Feb 635.55 104.35 0 3.95 0 0 0
24 Feb 673.70 104.35 0 - 0 0 0
20 Feb 694.90 104.35 0 - 0 0 0
19 Feb 690.15 104.35 0 - 0 0 0
18 Feb 672.10 104.35 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 0 0
10 Feb 730.95 0 0 - 0 0 0
7 Feb 757.45 0 0 - 0 0 0
6 Feb 764.05 0 0 - 0 0 0
4 Feb 762.20 0 0 - 0 0 0
3 Feb 748.65 0 0 - 0 0 0
1 Feb 760.65 0 0 - 0 0 0

For Dlf Limited - strike price 680 expiring on 24APR2025

Delta for 680 CE is 0.15

Historical price for 680 CE is as follows

On 11 Apr DLF was trading at 623.60. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 41.08, the open interest changed by -86 which decreased total open position to 1281


On 9 Apr DLF was trading at 612.85. The strike last trading price was 4.05, which was -1.9 lower than the previous day. The implied volatity was 44.84, the open interest changed by 96 which increased total open position to 1368


On 8 Apr DLF was trading at 621.55. The strike last trading price was 6.05, which was 0 lower than the previous day. The implied volatity was 43.66, the open interest changed by 121 which increased total open position to 1273


On 7 Apr DLF was trading at 608.05. The strike last trading price was 5.8, which was -4.75 lower than the previous day. The implied volatity was 49.92, the open interest changed by -85 which decreased total open position to 1158


On 4 Apr DLF was trading at 653.95. The strike last trading price was 10.85, which was -11.35 lower than the previous day. The implied volatity was 32.42, the open interest changed by 440 which increased total open position to 1246


On 3 Apr DLF was trading at 680.05. The strike last trading price was 22.5, which was -2.25 lower than the previous day. The implied volatity was 31.55, the open interest changed by 111 which increased total open position to 807


On 2 Apr DLF was trading at 683.15. The strike last trading price was 24, which was 8.15 higher than the previous day. The implied volatity was 31.94, the open interest changed by -254 which decreased total open position to 697


On 1 Apr DLF was trading at 663.10. The strike last trading price was 16, which was -9.5 lower than the previous day. The implied volatity was 32.82, the open interest changed by 527 which increased total open position to 953


On 28 Mar DLF was trading at 680.50. The strike last trading price was 25, which was -6.85 lower than the previous day. The implied volatity was 30.30, the open interest changed by 159 which increased total open position to 426


On 27 Mar DLF was trading at 688.50. The strike last trading price was 33, which was 3.85 higher than the previous day. The implied volatity was 32.17, the open interest changed by 96 which increased total open position to 264


On 26 Mar DLF was trading at 680.45. The strike last trading price was 28.6, which was -8.55 lower than the previous day. The implied volatity was 34.39, the open interest changed by 89 which increased total open position to 167


On 25 Mar DLF was trading at 695.20. The strike last trading price was 36.8, which was -8.4 lower than the previous day. The implied volatity was 33.21, the open interest changed by 19 which increased total open position to 79


On 24 Mar DLF was trading at 706.00. The strike last trading price was 45.45, which was 6 higher than the previous day. The implied volatity was 32.70, the open interest changed by 8 which increased total open position to 60


On 21 Mar DLF was trading at 695.90. The strike last trading price was 39.45, which was 1.65 higher than the previous day. The implied volatity was 30.69, the open interest changed by 13 which increased total open position to 49


On 20 Mar DLF was trading at 694.30. The strike last trading price was 37.25, which was -3.05 lower than the previous day. The implied volatity was 31.25, the open interest changed by 2 which increased total open position to 37


On 19 Mar DLF was trading at 697.55. The strike last trading price was 40.35, which was 11.7 higher than the previous day. The implied volatity was 31.72, the open interest changed by -11 which decreased total open position to 35


On 18 Mar DLF was trading at 674.80. The strike last trading price was 29, which was 8.95 higher than the previous day. The implied volatity was 31.69, the open interest changed by 35 which increased total open position to 47


On 17 Mar DLF was trading at 655.55. The strike last trading price was 20.05, which was -4.6 lower than the previous day. The implied volatity was 32.31, the open interest changed by 3 which increased total open position to 11


On 13 Mar DLF was trading at 658.10. The strike last trading price was 24.65, which was 0.95 higher than the previous day. The implied volatity was 34.99, the open interest changed by 2 which increased total open position to 8


On 12 Mar DLF was trading at 668.70. The strike last trading price was 23.7, which was -80.65 lower than the previous day. The implied volatity was 27.34, the open interest changed by 5 which increased total open position to 5


On 11 Mar DLF was trading at 674.10. The strike last trading price was 104.35, 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 104.35, which was 0 lower than the previous day. The implied volatity was 3.48, 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 104.35, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0


On 6 Mar DLF was trading at 665.30. The strike last trading price was 104.35, which was 0 lower than the previous day. The implied volatity was 0.77, 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 104.35, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0


On 4 Mar DLF was trading at 643.30. The strike last trading price was 104.35, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0


On 3 Mar DLF was trading at 647.30. The strike last trading price was 104.35, which was 0 lower than the previous day. The implied volatity was 2.79, 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 104.35, which was 0 lower than the previous day. The implied volatity was 3.95, 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 104.35, 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 104.35, 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 104.35, 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 104.35, 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 -, the open interest changed by 0 which decreased total open position to 0


On 10 Feb DLF was trading at 730.95. 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 7 Feb DLF was trading at 757.45. 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 6 Feb DLF was trading at 764.05. 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 4 Feb DLF was trading at 762.20. 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 3 Feb DLF was trading at 748.65. 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 1 Feb DLF was trading at 760.65. 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 680 PE
Delta: -0.83
Vega: 0.30
Theta: -0.37
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 623.60 59.15 -9.9 45.14 53 -22 571
9 Apr 612.85 70 8.9 50.53 31 -4 593
8 Apr 621.55 60.4 -13.9 47.19 37 -3 596
7 Apr 608.05 74.15 38.7 48.44 334 -124 598
4 Apr 653.95 35.6 16.35 36.41 864 -174 723
3 Apr 680.05 18.9 0.15 32.09 1,638 113 897
2 Apr 683.15 19.35 -10.4 32.98 1,607 157 789
1 Apr 663.10 29.5 9.15 33.24 1,045 -55 634
28 Mar 680.50 21.35 2 32.50 1,315 -34 689
27 Mar 688.50 18 -4.7 33.33 1,523 254 723
26 Mar 680.45 22.9 4.15 33.11 1,247 213 466
25 Mar 695.20 18.9 4.4 35.17 405 32 252
24 Mar 706.00 14.25 -2.65 34.17 546 134 217
21 Mar 695.90 16.5 -2.4 32.17 96 25 82
20 Mar 694.30 18.85 1.3 32.60 63 28 61
19 Mar 697.55 17.55 -13.5 32.18 30 17 32
18 Mar 674.80 31.05 0.05 38.31 12 4 14
17 Mar 655.55 31 0 0.00 0 0 0
13 Mar 658.10 31 1 25.78 1 0 10
12 Mar 668.70 29.5 -7.6 30.57 16 10 10
11 Mar 674.10 37.1 0 0.00 0 -1 0
10 Mar 647.10 37.1 -14.8 22.94 1 1 1
7 Mar 667.05 51.9 0 0.00 0 0 0
6 Mar 665.30 51.9 0 0.00 0 0 0
5 Mar 661.35 51.9 0 0.00 0 1 0
4 Mar 643.30 51.9 28.9 36.02 1 0 0
3 Mar 647.30 23 0 - 0 0 0
28 Feb 635.55 23 0 - 0 0 0
24 Feb 673.70 23 0 0.59 0 0 0
20 Feb 694.90 23 0 2.56 0 0 0
19 Feb 690.15 23 0 2.19 0 0 0
18 Feb 672.10 23 0 0.62 0 0 0
17 Feb 674.75 23 0 0.80 0 0 0
14 Feb 673.30 23 0 0.76 0 0 0
12 Feb 680.05 23 0 1.33 0 0 0
11 Feb 709.10 23 0 4.12 0 0 0
10 Feb 730.95 23 0 5.85 0 0 0
7 Feb 757.45 23 0 7.49 0 0 0
6 Feb 764.05 23 0 7.90 0 0 0
4 Feb 762.20 23 0 7.86 0 0 0
3 Feb 748.65 23 0 6.21 0 0 0
1 Feb 760.65 23 0 6.99 0 0 0

For Dlf Limited - strike price 680 expiring on 24APR2025

Delta for 680 PE is -0.83

Historical price for 680 PE is as follows

On 11 Apr DLF was trading at 623.60. The strike last trading price was 59.15, which was -9.9 lower than the previous day. The implied volatity was 45.14, the open interest changed by -22 which decreased total open position to 571


On 9 Apr DLF was trading at 612.85. The strike last trading price was 70, which was 8.9 higher than the previous day. The implied volatity was 50.53, the open interest changed by -4 which decreased total open position to 593


On 8 Apr DLF was trading at 621.55. The strike last trading price was 60.4, which was -13.9 lower than the previous day. The implied volatity was 47.19, the open interest changed by -3 which decreased total open position to 596


On 7 Apr DLF was trading at 608.05. The strike last trading price was 74.15, which was 38.7 higher than the previous day. The implied volatity was 48.44, the open interest changed by -124 which decreased total open position to 598


On 4 Apr DLF was trading at 653.95. The strike last trading price was 35.6, which was 16.35 higher than the previous day. The implied volatity was 36.41, the open interest changed by -174 which decreased total open position to 723


On 3 Apr DLF was trading at 680.05. The strike last trading price was 18.9, which was 0.15 higher than the previous day. The implied volatity was 32.09, the open interest changed by 113 which increased total open position to 897


On 2 Apr DLF was trading at 683.15. The strike last trading price was 19.35, which was -10.4 lower than the previous day. The implied volatity was 32.98, the open interest changed by 157 which increased total open position to 789


On 1 Apr DLF was trading at 663.10. The strike last trading price was 29.5, which was 9.15 higher than the previous day. The implied volatity was 33.24, the open interest changed by -55 which decreased total open position to 634


On 28 Mar DLF was trading at 680.50. The strike last trading price was 21.35, which was 2 higher than the previous day. The implied volatity was 32.50, the open interest changed by -34 which decreased total open position to 689


On 27 Mar DLF was trading at 688.50. The strike last trading price was 18, which was -4.7 lower than the previous day. The implied volatity was 33.33, the open interest changed by 254 which increased total open position to 723


On 26 Mar DLF was trading at 680.45. The strike last trading price was 22.9, which was 4.15 higher than the previous day. The implied volatity was 33.11, the open interest changed by 213 which increased total open position to 466


On 25 Mar DLF was trading at 695.20. The strike last trading price was 18.9, which was 4.4 higher than the previous day. The implied volatity was 35.17, the open interest changed by 32 which increased total open position to 252


On 24 Mar DLF was trading at 706.00. The strike last trading price was 14.25, which was -2.65 lower than the previous day. The implied volatity was 34.17, the open interest changed by 134 which increased total open position to 217


On 21 Mar DLF was trading at 695.90. The strike last trading price was 16.5, which was -2.4 lower than the previous day. The implied volatity was 32.17, the open interest changed by 25 which increased total open position to 82


On 20 Mar DLF was trading at 694.30. The strike last trading price was 18.85, which was 1.3 higher than the previous day. The implied volatity was 32.60, the open interest changed by 28 which increased total open position to 61


On 19 Mar DLF was trading at 697.55. The strike last trading price was 17.55, which was -13.5 lower than the previous day. The implied volatity was 32.18, the open interest changed by 17 which increased total open position to 32


On 18 Mar DLF was trading at 674.80. The strike last trading price was 31.05, which was 0.05 higher than the previous day. The implied volatity was 38.31, the open interest changed by 4 which increased total open position to 14


On 17 Mar DLF was trading at 655.55. The strike last trading price was 31, 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 13 Mar DLF was trading at 658.10. The strike last trading price was 31, which was 1 higher than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 10


On 12 Mar DLF was trading at 668.70. The strike last trading price was 29.5, which was -7.6 lower than the previous day. The implied volatity was 30.57, the open interest changed by 10 which increased total open position to 10


On 11 Mar DLF was trading at 674.10. The strike last trading price was 37.1, 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 10 Mar DLF was trading at 647.10. The strike last trading price was 37.1, which was -14.8 lower than the previous day. The implied volatity was 22.94, the open interest changed by 1 which increased total open position to 1


On 7 Mar DLF was trading at 667.05. The strike last trading price was 51.9, 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 6 Mar DLF was trading at 665.30. The strike last trading price was 51.9, 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 5 Mar DLF was trading at 661.35. The strike last trading price was 51.9, 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 4 Mar DLF was trading at 643.30. The strike last trading price was 51.9, which was 28.9 higher than the previous day. The implied volatity was 36.02, the open interest changed by 0 which decreased total open position to 0


On 3 Mar DLF was trading at 647.30. The strike last trading price was 23, 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 23, 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 23, which was 0 lower than the previous day. The implied volatity was 0.59, 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 23, which was 0 lower than the previous day. The implied volatity was 2.56, 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 23, which was 0 lower than the previous day. The implied volatity was 2.19, 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 23, which was 0 lower than the previous day. The implied volatity was 0.62, 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 23, which was 0 lower than the previous day. The implied volatity was 0.80, 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 23, which was 0 lower than the previous day. The implied volatity was 0.76, 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 23, which was 0 lower than the previous day. The implied volatity was 1.33, 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 23, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0


On 10 Feb DLF was trading at 730.95. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0


On 7 Feb DLF was trading at 757.45. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0


On 6 Feb DLF was trading at 764.05. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 7.90, the open interest changed by 0 which decreased total open position to 0


On 4 Feb DLF was trading at 762.20. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 7.86, the open interest changed by 0 which decreased total open position to 0


On 3 Feb DLF was trading at 748.65. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0


On 1 Feb DLF was trading at 760.65. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 6.99, the open interest changed by 0 which decreased total open position to 0