DLF
Dlf Limited
Historical option data for DLF
07 Apr 2025 04:10 PM IST
| DLF 24APR2025 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.30
Theta: -0.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 608.05 | 4.95 | -3.2 | 51.47 | 1,430 | -42 | 1,224 | |||
| 4 Apr | 653.95 | 8.15 | -9.5 | 32.50 | 1,640 | 224 | 1,282 | |||
| 3 Apr | 680.05 | 17.7 | -2.05 | 31.46 | 2,271 | 106 | 1,060 | |||
| 2 Apr | 683.15 | 18.95 | 6.45 | 31.63 | 2,204 | 32 | 960 | |||
| 1 Apr | 663.10 | 12.7 | -7.9 | 33.20 | 1,343 | 117 | 926 | |||
| 28 Mar | 680.50 | 20.2 | -6.05 | 30.33 | 2,070 | 179 | 809 | |||
| 27 Mar | 688.50 | 27.4 | 3.3 | 31.76 | 1,529 | 202 | 633 | |||
| 26 Mar | 680.45 | 23.8 | -7.75 | 34.33 | 1,064 | 262 | 430 | |||
| 25 Mar | 695.20 | 31.3 | -6.95 | 33.39 | 391 | 79 | 165 | |||
| 24 Mar | 706.00 | 39 | 5.9 | 32.60 | 357 | 23 | 87 | |||
| 21 Mar | 695.90 | 33.3 | 1.8 | 31.81 | 149 | -20 | 64 | |||
| 20 Mar | 694.30 | 31.15 | -3.2 | 30.55 | 106 | 38 | 85 | |||
|
|
||||||||||
| 19 Mar | 697.55 | 33.9 | 10.75 | 30.95 | 102 | 39 | 47 | |||
| 18 Mar | 674.80 | 23.15 | 3.15 | 30.32 | 6 | 3 | 8 | |||
| 17 Mar | 655.55 | 20 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 658.10 | 20 | 0 | 0.00 | 0 | 5 | 0 | |||
| 12 Mar | 668.70 | 20 | -4.15 | 27.97 | 5 | 0 | 0 | |||
| 11 Mar | 674.10 | 24.15 | 0 | 1.02 | 0 | 0 | 0 | |||
| 10 Mar | 647.10 | 24.15 | 0 | 4.36 | 0 | 0 | 0 | |||
| 7 Mar | 667.05 | 24.15 | 0 | 2.04 | 0 | 0 | 0 | |||
| 6 Mar | 665.30 | 24.15 | 0 | 1.98 | 0 | 0 | 0 | |||
| 5 Mar | 661.35 | 24.15 | 0 | 2.41 | 0 | 0 | 0 | |||
| 4 Mar | 643.30 | 24.15 | 0 | 4.43 | 0 | 0 | 0 | |||
| 3 Mar | 647.30 | 24.15 | 0 | 3.91 | 0 | 0 | 0 | |||
| 28 Feb | 635.55 | 24.15 | 0 | 5.04 | 0 | 0 | 0 | |||
For Dlf Limited - strike price 690 expiring on 24APR2025
Delta for 690 CE is 0.15
Historical price for 690 CE is as follows
On 7 Apr DLF was trading at 608.05. The strike last trading price was 4.95, which was -3.2 lower than the previous day. The implied volatity was 51.47, the open interest changed by -42 which decreased total open position to 1224
On 4 Apr DLF was trading at 653.95. The strike last trading price was 8.15, which was -9.5 lower than the previous day. The implied volatity was 32.50, the open interest changed by 224 which increased total open position to 1282
On 3 Apr DLF was trading at 680.05. The strike last trading price was 17.7, which was -2.05 lower than the previous day. The implied volatity was 31.46, the open interest changed by 106 which increased total open position to 1060
On 2 Apr DLF was trading at 683.15. The strike last trading price was 18.95, which was 6.45 higher than the previous day. The implied volatity was 31.63, the open interest changed by 32 which increased total open position to 960
On 1 Apr DLF was trading at 663.10. The strike last trading price was 12.7, which was -7.9 lower than the previous day. The implied volatity was 33.20, the open interest changed by 117 which increased total open position to 926
On 28 Mar DLF was trading at 680.50. The strike last trading price was 20.2, which was -6.05 lower than the previous day. The implied volatity was 30.33, the open interest changed by 179 which increased total open position to 809
On 27 Mar DLF was trading at 688.50. The strike last trading price was 27.4, which was 3.3 higher than the previous day. The implied volatity was 31.76, the open interest changed by 202 which increased total open position to 633
On 26 Mar DLF was trading at 680.45. The strike last trading price was 23.8, which was -7.75 lower than the previous day. The implied volatity was 34.33, the open interest changed by 262 which increased total open position to 430
On 25 Mar DLF was trading at 695.20. The strike last trading price was 31.3, which was -6.95 lower than the previous day. The implied volatity was 33.39, the open interest changed by 79 which increased total open position to 165
On 24 Mar DLF was trading at 706.00. The strike last trading price was 39, which was 5.9 higher than the previous day. The implied volatity was 32.60, the open interest changed by 23 which increased total open position to 87
On 21 Mar DLF was trading at 695.90. The strike last trading price was 33.3, which was 1.8 higher than the previous day. The implied volatity was 31.81, the open interest changed by -20 which decreased total open position to 64
On 20 Mar DLF was trading at 694.30. The strike last trading price was 31.15, which was -3.2 lower than the previous day. The implied volatity was 30.55, the open interest changed by 38 which increased total open position to 85
On 19 Mar DLF was trading at 697.55. The strike last trading price was 33.9, which was 10.75 higher than the previous day. The implied volatity was 30.95, the open interest changed by 39 which increased total open position to 47
On 18 Mar DLF was trading at 674.80. The strike last trading price was 23.15, which was 3.15 higher than the previous day. The implied volatity was 30.32, the open interest changed by 3 which increased total open position to 8
On 17 Mar DLF was trading at 655.55. The strike last trading price was 20, 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 20, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Mar DLF was trading at 668.70. The strike last trading price was 20, which was -4.15 lower than the previous day. The implied volatity was 27.97, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.02, 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 24.15, which was 0 lower than the previous day. The implied volatity was 4.36, 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 24.15, which was 0 lower than the previous day. The implied volatity was 2.04, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.98, 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 24.15, which was 0 lower than the previous day. The implied volatity was 2.41, 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 24.15, which was 0 lower than the previous day. The implied volatity was 4.43, 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 24.15, which was 0 lower than the previous day. The implied volatity was 3.91, 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 24.15, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
| DLF 24APR2025 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.28
Theta: -0.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 608.05 | 82.9 | 39.95 | 48.60 | 127 | -38 | 715 |
| 4 Apr | 653.95 | 43.05 | 18.9 | 37.58 | 295 | -56 | 753 |
| 3 Apr | 680.05 | 23.9 | 0.2 | 31.78 | 869 | 74 | 808 |
| 2 Apr | 683.15 | 24.1 | -12.45 | 32.45 | 447 | 34 | 736 |
| 1 Apr | 663.10 | 36 | 10.3 | 33.42 | 446 | -52 | 703 |
| 28 Mar | 680.50 | 26.45 | 2.9 | 32.48 | 1,293 | 201 | 755 |
| 27 Mar | 688.50 | 22.2 | -5.3 | 33.18 | 995 | 189 | 554 |
| 26 Mar | 680.45 | 28 | 5.5 | 33.03 | 1,712 | 164 | 373 |
| 25 Mar | 695.20 | 23.1 | 5.3 | 34.99 | 627 | 93 | 209 |
| 24 Mar | 706.00 | 17.55 | -3.25 | 33.76 | 353 | 71 | 114 |
| 21 Mar | 695.90 | 20.6 | -1.95 | 32.25 | 52 | 19 | 42 |
| 20 Mar | 694.30 | 22.8 | 0.95 | 32.25 | 24 | 16 | 23 |
| 19 Mar | 697.55 | 21.95 | -42.25 | 32.51 | 7 | 4 | 4 |
| 18 Mar | 674.80 | 64.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 655.55 | 64.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 658.10 | 64.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 668.70 | 64.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 674.10 | 64.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 647.10 | 64.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 667.05 | 64.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 665.30 | 64.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 661.35 | 64.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 643.30 | 64.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 647.30 | 64.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 635.55 | 64.2 | 0 | - | 0 | 0 | 0 |
For Dlf Limited - strike price 690 expiring on 24APR2025
Delta for 690 PE is -0.87
Historical price for 690 PE is as follows
On 7 Apr DLF was trading at 608.05. The strike last trading price was 82.9, which was 39.95 higher than the previous day. The implied volatity was 48.60, the open interest changed by -38 which decreased total open position to 715
On 4 Apr DLF was trading at 653.95. The strike last trading price was 43.05, which was 18.9 higher than the previous day. The implied volatity was 37.58, the open interest changed by -56 which decreased total open position to 753
On 3 Apr DLF was trading at 680.05. The strike last trading price was 23.9, which was 0.2 higher than the previous day. The implied volatity was 31.78, the open interest changed by 74 which increased total open position to 808
On 2 Apr DLF was trading at 683.15. The strike last trading price was 24.1, which was -12.45 lower than the previous day. The implied volatity was 32.45, the open interest changed by 34 which increased total open position to 736
On 1 Apr DLF was trading at 663.10. The strike last trading price was 36, which was 10.3 higher than the previous day. The implied volatity was 33.42, the open interest changed by -52 which decreased total open position to 703
On 28 Mar DLF was trading at 680.50. The strike last trading price was 26.45, which was 2.9 higher than the previous day. The implied volatity was 32.48, the open interest changed by 201 which increased total open position to 755
On 27 Mar DLF was trading at 688.50. The strike last trading price was 22.2, which was -5.3 lower than the previous day. The implied volatity was 33.18, the open interest changed by 189 which increased total open position to 554
On 26 Mar DLF was trading at 680.45. The strike last trading price was 28, which was 5.5 higher than the previous day. The implied volatity was 33.03, the open interest changed by 164 which increased total open position to 373
On 25 Mar DLF was trading at 695.20. The strike last trading price was 23.1, which was 5.3 higher than the previous day. The implied volatity was 34.99, the open interest changed by 93 which increased total open position to 209
On 24 Mar DLF was trading at 706.00. The strike last trading price was 17.55, which was -3.25 lower than the previous day. The implied volatity was 33.76, the open interest changed by 71 which increased total open position to 114
On 21 Mar DLF was trading at 695.90. The strike last trading price was 20.6, which was -1.95 lower than the previous day. The implied volatity was 32.25, the open interest changed by 19 which increased total open position to 42
On 20 Mar DLF was trading at 694.30. The strike last trading price was 22.8, which was 0.95 higher than the previous day. The implied volatity was 32.25, the open interest changed by 16 which increased total open position to 23
On 19 Mar DLF was trading at 697.55. The strike last trading price was 21.95, which was -42.25 lower than the previous day. The implied volatity was 32.51, the open interest changed by 4 which increased total open position to 4
On 18 Mar DLF was trading at 674.80. The strike last trading price was 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 Mar DLF was trading at 665.30. The strike last trading price was 64.2, 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 64.2, 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 Mar DLF was trading at 643.30. The strike last trading price was 64.2, 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 Mar DLF was trading at 647.30. The strike last trading price was 64.2, 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 64.2, 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
