DLF
Dlf Limited
Historical option data for DLF
08 Apr 2025 02:50 PM IST
| DLF 24APR2025 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.24
Theta: -0.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 622.40 | 2.95 | -0.2 | 46.62 | 669 | 31 | 1,072 | |||
| 7 Apr | 608.05 | 3.1 | -1.65 | 52.14 | 1,028 | 28 | 1,041 | |||
| 4 Apr | 653.95 | 4.65 | -5.7 | 33.56 | 997 | 189 | 1,026 | |||
| 3 Apr | 680.05 | 10.35 | -1.55 | 31.34 | 753 | 62 | 838 | |||
| 2 Apr | 683.15 | 11.25 | 3.85 | 31.35 | 1,022 | 29 | 776 | |||
| 1 Apr | 663.10 | 7.45 | -5.3 | 33.29 | 823 | 80 | 748 | |||
| 28 Mar | 680.50 | 12.65 | -4.9 | 30.42 | 966 | 127 | 668 | |||
| 27 Mar | 688.50 | 18.05 | 2 | 31.44 | 537 | 28 | 543 | |||
| 26 Mar | 680.45 | 15.8 | -6.25 | 34.02 | 718 | 101 | 515 | |||
| 25 Mar | 695.20 | 21.4 | -5.75 | 32.87 | 731 | 70 | 411 | |||
| 24 Mar | 706.00 | 27.65 | 4.45 | 32.18 | 2,036 | 109 | 341 | |||
| 21 Mar | 695.90 | 23.1 | 0.8 | 31.34 | 507 | 196 | 234 | |||
| 20 Mar | 694.30 | 22 | -1.7 | 30.98 | 29 | 20 | 38 | |||
| 19 Mar | 697.55 | 23.8 | 7.8 | 30.74 | 27 | 0 | 17 | |||
| 18 Mar | 674.80 | 16 | 4.25 | 30.91 | 12 | 6 | 16 | |||
| 17 Mar | 655.55 | 11.65 | -2.7 | 33.39 | 12 | 9 | 10 | |||
| 13 Mar | 658.10 | 14.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 668.70 | 14.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 14.35 | 0 | 0.00 | 0 | 1 | 0 | |||
| 10 Mar | 647.10 | 14.35 | -4.1 | 37.86 | 1 | 0 | 0 | |||
| 7 Mar | 667.05 | 18.45 | 0 | 4.04 | 0 | 0 | 0 | |||
| 6 Mar | 665.30 | 18.45 | 0 | 3.96 | 0 | 0 | 0 | |||
| 5 Mar | 661.35 | 18.45 | 0 | 4.32 | 0 | 0 | 0 | |||
| 4 Mar | 643.30 | 18.45 | 0 | 6.39 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 647.30 | 18.45 | 0 | 5.88 | 0 | 0 | 0 | |||
| 28 Feb | 635.55 | 18.45 | 0 | 6.90 | 0 | 0 | 0 | |||
For Dlf Limited - strike price 710 expiring on 24APR2025
Delta for 710 CE is 0.11
Historical price for 710 CE is as follows
On 8 Apr DLF was trading at 622.40. The strike last trading price was 2.95, which was -0.2 lower than the previous day. The implied volatity was 46.62, the open interest changed by 31 which increased total open position to 1072
On 7 Apr DLF was trading at 608.05. The strike last trading price was 3.1, which was -1.65 lower than the previous day. The implied volatity was 52.14, the open interest changed by 28 which increased total open position to 1041
On 4 Apr DLF was trading at 653.95. The strike last trading price was 4.65, which was -5.7 lower than the previous day. The implied volatity was 33.56, the open interest changed by 189 which increased total open position to 1026
On 3 Apr DLF was trading at 680.05. The strike last trading price was 10.35, which was -1.55 lower than the previous day. The implied volatity was 31.34, the open interest changed by 62 which increased total open position to 838
On 2 Apr DLF was trading at 683.15. The strike last trading price was 11.25, which was 3.85 higher than the previous day. The implied volatity was 31.35, the open interest changed by 29 which increased total open position to 776
On 1 Apr DLF was trading at 663.10. The strike last trading price was 7.45, which was -5.3 lower than the previous day. The implied volatity was 33.29, the open interest changed by 80 which increased total open position to 748
On 28 Mar DLF was trading at 680.50. The strike last trading price was 12.65, which was -4.9 lower than the previous day. The implied volatity was 30.42, the open interest changed by 127 which increased total open position to 668
On 27 Mar DLF was trading at 688.50. The strike last trading price was 18.05, which was 2 higher than the previous day. The implied volatity was 31.44, the open interest changed by 28 which increased total open position to 543
On 26 Mar DLF was trading at 680.45. The strike last trading price was 15.8, which was -6.25 lower than the previous day. The implied volatity was 34.02, the open interest changed by 101 which increased total open position to 515
On 25 Mar DLF was trading at 695.20. The strike last trading price was 21.4, which was -5.75 lower than the previous day. The implied volatity was 32.87, the open interest changed by 70 which increased total open position to 411
On 24 Mar DLF was trading at 706.00. The strike last trading price was 27.65, which was 4.45 higher than the previous day. The implied volatity was 32.18, the open interest changed by 109 which increased total open position to 341
On 21 Mar DLF was trading at 695.90. The strike last trading price was 23.1, which was 0.8 higher than the previous day. The implied volatity was 31.34, the open interest changed by 196 which increased total open position to 234
On 20 Mar DLF was trading at 694.30. The strike last trading price was 22, which was -1.7 lower than the previous day. The implied volatity was 30.98, the open interest changed by 20 which increased total open position to 38
On 19 Mar DLF was trading at 697.55. The strike last trading price was 23.8, which was 7.8 higher than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 17
On 18 Mar DLF was trading at 674.80. The strike last trading price was 16, which was 4.25 higher than the previous day. The implied volatity was 30.91, the open interest changed by 6 which increased total open position to 16
On 17 Mar DLF was trading at 655.55. The strike last trading price was 11.65, which was -2.7 lower than the previous day. The implied volatity was 33.39, the open interest changed by 9 which increased total open position to 10
On 13 Mar DLF was trading at 658.10. The strike last trading price was 14.35, 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 12 Mar DLF was trading at 668.70. The strike last trading price was 14.35, 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 11 Mar DLF was trading at 674.10. The strike last trading price was 14.35, 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 10 Mar DLF was trading at 647.10. The strike last trading price was 14.35, which was -4.1 lower than the previous day. The implied volatity was 37.86, 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 18.45, which was 0 lower than the previous day. The implied volatity was 4.04, 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 18.45, which was 0 lower than the previous day. The implied volatity was 3.96, 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 18.45, which was 0 lower than the previous day. The implied volatity was 4.32, 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 18.45, which was 0 lower than the previous day. The implied volatity was 6.39, 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 18.45, which was 0 lower than the previous day. The implied volatity was 5.88, 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 18.45, 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
| DLF 24APR2025 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.27
Theta: -0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 622.40 | 88.4 | -14.05 | 51.14 | 9 | 0 | 264 |
| 7 Apr | 608.05 | 102.45 | 43.15 | 54.83 | 9 | -2 | 265 |
| 4 Apr | 653.95 | 58.85 | 22.1 | 38.52 | 64 | -11 | 270 |
| 3 Apr | 680.05 | 36.4 | 0.85 | 31.64 | 166 | 24 | 281 |
| 2 Apr | 683.15 | 36.8 | -14.3 | 33.09 | 162 | 27 | 256 |
| 1 Apr | 663.10 | 51.1 | 12.9 | 34.47 | 32 | 0 | 230 |
| 28 Mar | 680.50 | 38.35 | 4.5 | 32.14 | 272 | 80 | 230 |
| 27 Mar | 688.50 | 32.45 | -6.8 | 32.54 | 144 | 24 | 147 |
| 26 Mar | 680.45 | 40 | 6.95 | 32.87 | 359 | -1 | 123 |
| 25 Mar | 695.20 | 33.05 | 6.25 | 34.47 | 257 | 2 | 125 |
| 24 Mar | 706.00 | 26.1 | -4.6 | 33.35 | 504 | 82 | 124 |
| 21 Mar | 695.90 | 30.6 | -47.7 | 31.32 | 95 | 41 | 41 |
| 20 Mar | 694.30 | 78.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 697.55 | 78.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 674.80 | 78.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 655.55 | 78.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 658.10 | 78.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 668.70 | 78.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 674.10 | 78.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 647.10 | 78.3 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 667.05 | 78.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 665.30 | 78.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 661.35 | 78.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 643.30 | 78.3 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 647.30 | 78.3 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 635.55 | 78.3 | 0 | - | 0 | 0 | 0 |
For Dlf Limited - strike price 710 expiring on 24APR2025
Delta for 710 PE is -0.87
Historical price for 710 PE is as follows
On 8 Apr DLF was trading at 622.40. The strike last trading price was 88.4, which was -14.05 lower than the previous day. The implied volatity was 51.14, the open interest changed by 0 which decreased total open position to 264
On 7 Apr DLF was trading at 608.05. The strike last trading price was 102.45, which was 43.15 higher than the previous day. The implied volatity was 54.83, the open interest changed by -2 which decreased total open position to 265
On 4 Apr DLF was trading at 653.95. The strike last trading price was 58.85, which was 22.1 higher than the previous day. The implied volatity was 38.52, the open interest changed by -11 which decreased total open position to 270
On 3 Apr DLF was trading at 680.05. The strike last trading price was 36.4, which was 0.85 higher than the previous day. The implied volatity was 31.64, the open interest changed by 24 which increased total open position to 281
On 2 Apr DLF was trading at 683.15. The strike last trading price was 36.8, which was -14.3 lower than the previous day. The implied volatity was 33.09, the open interest changed by 27 which increased total open position to 256
On 1 Apr DLF was trading at 663.10. The strike last trading price was 51.1, which was 12.9 higher than the previous day. The implied volatity was 34.47, the open interest changed by 0 which decreased total open position to 230
On 28 Mar DLF was trading at 680.50. The strike last trading price was 38.35, which was 4.5 higher than the previous day. The implied volatity was 32.14, the open interest changed by 80 which increased total open position to 230
On 27 Mar DLF was trading at 688.50. The strike last trading price was 32.45, which was -6.8 lower than the previous day. The implied volatity was 32.54, the open interest changed by 24 which increased total open position to 147
On 26 Mar DLF was trading at 680.45. The strike last trading price was 40, which was 6.95 higher than the previous day. The implied volatity was 32.87, the open interest changed by -1 which decreased total open position to 123
On 25 Mar DLF was trading at 695.20. The strike last trading price was 33.05, which was 6.25 higher than the previous day. The implied volatity was 34.47, the open interest changed by 2 which increased total open position to 125
On 24 Mar DLF was trading at 706.00. The strike last trading price was 26.1, which was -4.6 lower than the previous day. The implied volatity was 33.35, the open interest changed by 82 which increased total open position to 124
On 21 Mar DLF was trading at 695.90. The strike last trading price was 30.6, which was -47.7 lower than the previous day. The implied volatity was 31.32, the open interest changed by 41 which increased total open position to 41
On 20 Mar DLF was trading at 694.30. The strike last trading price was 78.3, 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 78.3, 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 78.3, 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 78.3, 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 78.3, 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 78.3, 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 78.3, 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 78.3, 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 78.3, 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 6 Mar DLF was trading at 665.30. The strike last trading price was 78.3, 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 78.3, 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 4 Mar DLF was trading at 643.30. The strike last trading price was 78.3, 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 3 Mar DLF was trading at 647.30. The strike last trading price was 78.3, 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 78.3, 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
