DLF
Dlf Limited
Historical option data for DLF
11 Apr 2025 04:10 PM IST
| DLF 24APR2025 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.12
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 623.60 | 1.2 | -0.1 | 48.86 | 251 | 42 | 678 | |||
| 9 Apr | 612.85 | 1.3 | -0.45 | 50.08 | 149 | -20 | 637 | |||
| 8 Apr | 621.55 | 1.85 | -0.2 | 47.70 | 473 | -36 | 660 | |||
| 7 Apr | 608.05 | 2.05 | -0.6 | 53.60 | 626 | -149 | 698 | |||
| 4 Apr | 653.95 | 2.6 | -3.15 | 34.62 | 1,257 | 218 | 853 | |||
| 3 Apr | 680.05 | 5.7 | -1.1 | 31.48 | 592 | 20 | 641 | |||
| 2 Apr | 683.15 | 6.45 | 2.15 | 31.70 | 1,093 | -22 | 621 | |||
| 1 Apr | 663.10 | 4.35 | -3.4 | 33.97 | 1,301 | 268 | 640 | |||
| 28 Mar | 680.50 | 7.6 | -3.45 | 30.71 | 636 | 64 | 372 | |||
| 27 Mar | 688.50 | 11.25 | 0.95 | 31.23 | 481 | 57 | 312 | |||
| 26 Mar | 680.45 | 10.15 | -4.2 | 34.02 | 438 | 79 | 255 | |||
| 25 Mar | 695.20 | 14.1 | -4.4 | 32.72 | 377 | 9 | 176 | |||
| 24 Mar | 706.00 | 18.8 | 3.05 | 31.97 | 753 | 108 | 168 | |||
| 21 Mar | 695.90 | 16 | 1.5 | 31.89 | 106 | 38 | 60 | |||
| 20 Mar | 694.30 | 14.5 | -1.25 | 30.67 | 15 | 3 | 22 | |||
| 19 Mar | 697.55 | 15.7 | 4.45 | 30.20 | 19 | 16 | 18 | |||
| 18 Mar | 674.80 | 11.25 | -2.65 | 32.11 | 2 | 0 | 0 | |||
| 17 Mar | 655.55 | 13.9 | 0 | 8.44 | 0 | 0 | 0 | |||
| 13 Mar | 658.10 | 13.9 | 0 | 7.35 | 0 | 0 | 0 | |||
| 12 Mar | 668.70 | 13.9 | 0 | 5.96 | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 13.9 | 0 | 5.35 | 0 | 0 | 0 | |||
| 10 Mar | 647.10 | 13.9 | 0 | 9.14 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 667.05 | 13.9 | 0 | 6.01 | 0 | 0 | 0 | |||
| 6 Mar | 665.30 | 13.9 | 0 | 5.89 | 0 | 0 | 0 | |||
| 5 Mar | 661.35 | 13.9 | 0 | 6.25 | 0 | 0 | 0 | |||
| 4 Mar | 643.30 | 13.9 | 0 | 8.18 | 0 | 0 | 0 | |||
| 3 Mar | 647.30 | 13.9 | 0 | 7.37 | 0 | 0 | 0 | |||
| 28 Feb | 635.55 | 13.9 | 0 | 8.49 | 0 | 0 | 0 | |||
For Dlf Limited - strike price 730 expiring on 24APR2025
Delta for 730 CE is 0.05
Historical price for 730 CE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 48.86, the open interest changed by 42 which increased total open position to 678
On 9 Apr DLF was trading at 612.85. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 50.08, the open interest changed by -20 which decreased total open position to 637
On 8 Apr DLF was trading at 621.55. The strike last trading price was 1.85, which was -0.2 lower than the previous day. The implied volatity was 47.70, the open interest changed by -36 which decreased total open position to 660
On 7 Apr DLF was trading at 608.05. The strike last trading price was 2.05, which was -0.6 lower than the previous day. The implied volatity was 53.60, the open interest changed by -149 which decreased total open position to 698
On 4 Apr DLF was trading at 653.95. The strike last trading price was 2.6, which was -3.15 lower than the previous day. The implied volatity was 34.62, the open interest changed by 218 which increased total open position to 853
On 3 Apr DLF was trading at 680.05. The strike last trading price was 5.7, which was -1.1 lower than the previous day. The implied volatity was 31.48, the open interest changed by 20 which increased total open position to 641
On 2 Apr DLF was trading at 683.15. The strike last trading price was 6.45, which was 2.15 higher than the previous day. The implied volatity was 31.70, the open interest changed by -22 which decreased total open position to 621
On 1 Apr DLF was trading at 663.10. The strike last trading price was 4.35, which was -3.4 lower than the previous day. The implied volatity was 33.97, the open interest changed by 268 which increased total open position to 640
On 28 Mar DLF was trading at 680.50. The strike last trading price was 7.6, which was -3.45 lower than the previous day. The implied volatity was 30.71, the open interest changed by 64 which increased total open position to 372
On 27 Mar DLF was trading at 688.50. The strike last trading price was 11.25, which was 0.95 higher than the previous day. The implied volatity was 31.23, the open interest changed by 57 which increased total open position to 312
On 26 Mar DLF was trading at 680.45. The strike last trading price was 10.15, which was -4.2 lower than the previous day. The implied volatity was 34.02, the open interest changed by 79 which increased total open position to 255
On 25 Mar DLF was trading at 695.20. The strike last trading price was 14.1, which was -4.4 lower than the previous day. The implied volatity was 32.72, the open interest changed by 9 which increased total open position to 176
On 24 Mar DLF was trading at 706.00. The strike last trading price was 18.8, which was 3.05 higher than the previous day. The implied volatity was 31.97, the open interest changed by 108 which increased total open position to 168
On 21 Mar DLF was trading at 695.90. The strike last trading price was 16, which was 1.5 higher than the previous day. The implied volatity was 31.89, the open interest changed by 38 which increased total open position to 60
On 20 Mar DLF was trading at 694.30. The strike last trading price was 14.5, which was -1.25 lower than the previous day. The implied volatity was 30.67, the open interest changed by 3 which increased total open position to 22
On 19 Mar DLF was trading at 697.55. The strike last trading price was 15.7, which was 4.45 higher than the previous day. The implied volatity was 30.20, the open interest changed by 16 which increased total open position to 18
On 18 Mar DLF was trading at 674.80. The strike last trading price was 11.25, which was -2.65 lower than the previous day. The implied volatity was 32.11, 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 13.9, which was 0 lower than the previous day. The implied volatity was 8.44, 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 13.9, which was 0 lower than the previous day. The implied volatity was 7.35, 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 13.9, which was 0 lower than the previous day. The implied volatity was 5.96, 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 13.9, which was 0 lower than the previous day. The implied volatity was 5.35, 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 13.9, which was 0 lower than the previous day. The implied volatity was 9.14, 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 13.9, which was 0 lower than the previous day. The implied volatity was 6.01, 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 13.9, which was 0 lower than the previous day. The implied volatity was 5.89, 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 13.9, which was 0 lower than the previous day. The implied volatity was 6.25, 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 13.9, which was 0 lower than the previous day. The implied volatity was 8.18, 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 13.9, which was 0 lower than the previous day. The implied volatity was 7.37, 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 13.9, which was 0 lower than the previous day. The implied volatity was 8.49, the open interest changed by 0 which decreased total open position to 0
| DLF 24APR2025 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 623.60 | 115.5 | 0 | 0.00 | 0 | -32 | 0 |
| 9 Apr | 612.85 | 115.5 | 8.45 | 51.50 | 45 | -32 | 103 |
| 8 Apr | 621.55 | 107.05 | -13.8 | 58.63 | 6 | 0 | 133 |
| 7 Apr | 608.05 | 120.4 | 38.75 | 52.07 | 13 | -1 | 133 |
| 4 Apr | 653.95 | 81.65 | 31.15 | 53.25 | 21 | 4 | 134 |
| 3 Apr | 680.05 | 50.5 | -3.5 | 29.34 | 13 | -6 | 129 |
| 2 Apr | 683.15 | 54 | -17.15 | 37.79 | 7 | -3 | 135 |
| 1 Apr | 663.10 | 71.15 | 21.8 | 42.74 | 17 | 5 | 137 |
| 28 Mar | 680.50 | 49.35 | 1.75 | 25.88 | 79 | 56 | 132 |
| 27 Mar | 688.50 | 45.3 | -8.55 | 32.16 | 23 | 4 | 74 |
| 26 Mar | 680.45 | 54.3 | 9.2 | 32.86 | 59 | 21 | 68 |
| 25 Mar | 695.20 | 45.1 | 7.5 | 33.78 | 64 | -1 | 49 |
| 24 Mar | 706.00 | 37.35 | -2.65 | 33.49 | 94 | 51 | 52 |
| 21 Mar | 695.90 | 40 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 694.30 | 40 | -53.55 | 26.02 | 1 | 0 | 0 |
| 19 Mar | 697.55 | 93.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 674.80 | 93.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 655.55 | 93.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 658.10 | 93.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 668.70 | 93.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 674.10 | 93.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 647.10 | 93.55 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 667.05 | 93.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 665.30 | 93.55 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 661.35 | 93.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 643.30 | 93.55 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 647.30 | 93.55 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 635.55 | 93.55 | 0 | - | 0 | 0 | 0 |
For Dlf Limited - strike price 730 expiring on 24APR2025
Delta for 730 PE is 0.00
Historical price for 730 PE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 115.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -32 which decreased total open position to 0
On 9 Apr DLF was trading at 612.85. The strike last trading price was 115.5, which was 8.45 higher than the previous day. The implied volatity was 51.50, the open interest changed by -32 which decreased total open position to 103
On 8 Apr DLF was trading at 621.55. The strike last trading price was 107.05, which was -13.8 lower than the previous day. The implied volatity was 58.63, the open interest changed by 0 which decreased total open position to 133
On 7 Apr DLF was trading at 608.05. The strike last trading price was 120.4, which was 38.75 higher than the previous day. The implied volatity was 52.07, the open interest changed by -1 which decreased total open position to 133
On 4 Apr DLF was trading at 653.95. The strike last trading price was 81.65, which was 31.15 higher than the previous day. The implied volatity was 53.25, the open interest changed by 4 which increased total open position to 134
On 3 Apr DLF was trading at 680.05. The strike last trading price was 50.5, which was -3.5 lower than the previous day. The implied volatity was 29.34, the open interest changed by -6 which decreased total open position to 129
On 2 Apr DLF was trading at 683.15. The strike last trading price was 54, which was -17.15 lower than the previous day. The implied volatity was 37.79, the open interest changed by -3 which decreased total open position to 135
On 1 Apr DLF was trading at 663.10. The strike last trading price was 71.15, which was 21.8 higher than the previous day. The implied volatity was 42.74, the open interest changed by 5 which increased total open position to 137
On 28 Mar DLF was trading at 680.50. The strike last trading price was 49.35, which was 1.75 higher than the previous day. The implied volatity was 25.88, the open interest changed by 56 which increased total open position to 132
On 27 Mar DLF was trading at 688.50. The strike last trading price was 45.3, which was -8.55 lower than the previous day. The implied volatity was 32.16, the open interest changed by 4 which increased total open position to 74
On 26 Mar DLF was trading at 680.45. The strike last trading price was 54.3, which was 9.2 higher than the previous day. The implied volatity was 32.86, the open interest changed by 21 which increased total open position to 68
On 25 Mar DLF was trading at 695.20. The strike last trading price was 45.1, which was 7.5 higher than the previous day. The implied volatity was 33.78, the open interest changed by -1 which decreased total open position to 49
On 24 Mar DLF was trading at 706.00. The strike last trading price was 37.35, which was -2.65 lower than the previous day. The implied volatity was 33.49, the open interest changed by 51 which increased total open position to 52
On 21 Mar DLF was trading at 695.90. The strike last trading price was 40, 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 20 Mar DLF was trading at 694.30. The strike last trading price was 40, which was -53.55 lower than the previous day. The implied volatity was 26.02, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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 93.55, 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
