DLF
Dlf Limited
Historical option data for DLF
11 Apr 2025 04:10 PM IST
| DLF 24APR2025 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.09
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 623.60 | 0.85 | 0 | 52.12 | 418 | -25 | 2,333 | |||
| 9 Apr | 612.85 | 0.8 | -0.3 | 51.56 | 638 | 176 | 2,524 | |||
| 8 Apr | 621.55 | 1.15 | -0.2 | 49.15 | 639 | 45 | 2,352 | |||
| 7 Apr | 608.05 | 1.4 | -0.15 | 55.31 | 638 | -59 | 2,310 | |||
| 4 Apr | 653.95 | 1.55 | -1.55 | 36.26 | 2,153 | 871 | 2,386 | |||
| 3 Apr | 680.05 | 3.1 | -0.65 | 32.12 | 781 | 66 | 1,515 | |||
| 2 Apr | 683.15 | 3.65 | 1.05 | 32.42 | 1,604 | 70 | 1,450 | |||
|
|
||||||||||
| 1 Apr | 663.10 | 2.55 | -2.1 | 34.91 | 1,137 | 396 | 1,377 | |||
| 28 Mar | 680.50 | 4.65 | -2.3 | 31.65 | 1,154 | 183 | 981 | |||
| 27 Mar | 688.50 | 7 | 0.4 | 31.75 | 775 | 60 | 796 | |||
| 26 Mar | 680.45 | 6.5 | -2.95 | 34.51 | 620 | 108 | 736 | |||
| 25 Mar | 695.20 | 9.05 | -3.25 | 32.89 | 1,118 | 274 | 628 | |||
| 24 Mar | 706.00 | 12.5 | 2.5 | 32.41 | 1,216 | 38 | 351 | |||
| 21 Mar | 695.90 | 10.2 | 0.85 | 31.53 | 540 | 167 | 313 | |||
| 20 Mar | 694.30 | 9.25 | -1 | 30.63 | 276 | 58 | 146 | |||
| 19 Mar | 697.55 | 10.25 | 3.85 | 30.36 | 133 | 71 | 86 | |||
| 18 Mar | 674.80 | 6.5 | -3.85 | 30.93 | 19 | 14 | 14 | |||
| 17 Mar | 655.55 | 10.35 | 0 | 10.44 | 0 | 0 | 0 | |||
| 13 Mar | 658.10 | 10.35 | 0 | 9.83 | 0 | 0 | 0 | |||
| 12 Mar | 668.70 | 10.35 | 0 | 7.84 | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 10.35 | 0 | 7.29 | 0 | 0 | 0 | |||
| 10 Mar | 647.10 | 10.35 | 0 | 10.73 | 0 | 0 | 0 | |||
| 7 Mar | 667.05 | 10.35 | 0 | 7.84 | 0 | 0 | 0 | |||
| 6 Mar | 665.30 | 10.35 | 0 | 7.73 | 0 | 0 | 0 | |||
| 5 Mar | 661.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 643.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 647.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 635.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Dlf Limited - strike price 750 expiring on 24APR2025
Delta for 750 CE is 0.04
Historical price for 750 CE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 52.12, the open interest changed by -25 which decreased total open position to 2333
On 9 Apr DLF was trading at 612.85. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 51.56, the open interest changed by 176 which increased total open position to 2524
On 8 Apr DLF was trading at 621.55. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 49.15, the open interest changed by 45 which increased total open position to 2352
On 7 Apr DLF was trading at 608.05. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 55.31, the open interest changed by -59 which decreased total open position to 2310
On 4 Apr DLF was trading at 653.95. The strike last trading price was 1.55, which was -1.55 lower than the previous day. The implied volatity was 36.26, the open interest changed by 871 which increased total open position to 2386
On 3 Apr DLF was trading at 680.05. The strike last trading price was 3.1, which was -0.65 lower than the previous day. The implied volatity was 32.12, the open interest changed by 66 which increased total open position to 1515
On 2 Apr DLF was trading at 683.15. The strike last trading price was 3.65, which was 1.05 higher than the previous day. The implied volatity was 32.42, the open interest changed by 70 which increased total open position to 1450
On 1 Apr DLF was trading at 663.10. The strike last trading price was 2.55, which was -2.1 lower than the previous day. The implied volatity was 34.91, the open interest changed by 396 which increased total open position to 1377
On 28 Mar DLF was trading at 680.50. The strike last trading price was 4.65, which was -2.3 lower than the previous day. The implied volatity was 31.65, the open interest changed by 183 which increased total open position to 981
On 27 Mar DLF was trading at 688.50. The strike last trading price was 7, which was 0.4 higher than the previous day. The implied volatity was 31.75, the open interest changed by 60 which increased total open position to 796
On 26 Mar DLF was trading at 680.45. The strike last trading price was 6.5, which was -2.95 lower than the previous day. The implied volatity was 34.51, the open interest changed by 108 which increased total open position to 736
On 25 Mar DLF was trading at 695.20. The strike last trading price was 9.05, which was -3.25 lower than the previous day. The implied volatity was 32.89, the open interest changed by 274 which increased total open position to 628
On 24 Mar DLF was trading at 706.00. The strike last trading price was 12.5, which was 2.5 higher than the previous day. The implied volatity was 32.41, the open interest changed by 38 which increased total open position to 351
On 21 Mar DLF was trading at 695.90. The strike last trading price was 10.2, which was 0.85 higher than the previous day. The implied volatity was 31.53, the open interest changed by 167 which increased total open position to 313
On 20 Mar DLF was trading at 694.30. The strike last trading price was 9.25, which was -1 lower than the previous day. The implied volatity was 30.63, the open interest changed by 58 which increased total open position to 146
On 19 Mar DLF was trading at 697.55. The strike last trading price was 10.25, which was 3.85 higher than the previous day. The implied volatity was 30.36, the open interest changed by 71 which increased total open position to 86
On 18 Mar DLF was trading at 674.80. The strike last trading price was 6.5, which was -3.85 lower than the previous day. The implied volatity was 30.93, the open interest changed by 14 which increased total open position to 14
On 17 Mar DLF was trading at 655.55. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 10.44, 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 10.35, which was 0 lower than the previous day. The implied volatity was 9.83, 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 10.35, which was 0 lower than the previous day. The implied volatity was 7.84, 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 10.35, which was 0 lower than the previous day. The implied volatity was 7.29, 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 10.35, which was 0 lower than the previous day. The implied volatity was 10.73, 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 10.35, which was 0 lower than the previous day. The implied volatity was 7.84, 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 10.35, which was 0 lower than the previous day. The implied volatity was 7.73, 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 0, 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 4 Mar DLF was trading at 643.30. The strike last trading price was 0, 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 3 Mar DLF was trading at 647.30. The strike last trading price was 0, 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 28 Feb DLF was trading at 635.55. The strike last trading price was 0, 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
| DLF 24APR2025 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 623.60 | 120.7 | -9.55 | - | 1 | 0 | 240 |
| 9 Apr | 612.85 | 130.25 | 0 | 0.00 | 0 | -2 | 0 |
| 8 Apr | 621.55 | 130.25 | 2.15 | 77.64 | 6 | 0 | 242 |
| 7 Apr | 608.05 | 128.1 | 38.2 | - | 4 | 0 | 246 |
| 4 Apr | 653.95 | 89.9 | 22.75 | - | 8 | -1 | 245 |
| 3 Apr | 680.05 | 67.15 | -0.15 | 26.57 | 9 | -4 | 247 |
| 2 Apr | 683.15 | 67.15 | -19.1 | 30.31 | 27 | -2 | 253 |
| 1 Apr | 663.10 | 86.05 | 17.4 | 37.26 | 12 | 6 | 256 |
| 28 Mar | 680.50 | 68.95 | 7.4 | 31.82 | 61 | 50 | 250 |
| 27 Mar | 688.50 | 61.55 | -8.25 | 34.01 | 31 | 17 | 197 |
| 26 Mar | 680.45 | 69.5 | 13.6 | 31.01 | 173 | 121 | 179 |
| 25 Mar | 695.20 | 55.9 | 4.65 | 27.47 | 19 | 1 | 58 |
| 24 Mar | 706.00 | 50.8 | -0.7 | 33.76 | 53 | 30 | 58 |
| 21 Mar | 695.90 | 51.5 | -7.85 | 24.87 | 4 | 2 | 27 |
| 20 Mar | 694.30 | 60 | 3.35 | 32.24 | 9 | 8 | 26 |
| 19 Mar | 697.55 | 57.3 | -17.7 | 31.62 | 14 | 11 | 15 |
| 18 Mar | 674.80 | 73 | -36.75 | 32.32 | 4 | 3 | 3 |
| 17 Mar | 655.55 | 109.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 658.10 | 109.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 668.70 | 109.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 674.10 | 109.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 647.10 | 109.75 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 667.05 | 109.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 665.30 | 109.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 661.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 643.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 647.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 635.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Dlf Limited - strike price 750 expiring on 24APR2025
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 120.7, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 9 Apr DLF was trading at 612.85. The strike last trading price was 130.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Apr DLF was trading at 621.55. The strike last trading price was 130.25, which was 2.15 higher than the previous day. The implied volatity was 77.64, the open interest changed by 0 which decreased total open position to 242
On 7 Apr DLF was trading at 608.05. The strike last trading price was 128.1, which was 38.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 246
On 4 Apr DLF was trading at 653.95. The strike last trading price was 89.9, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 245
On 3 Apr DLF was trading at 680.05. The strike last trading price was 67.15, which was -0.15 lower than the previous day. The implied volatity was 26.57, the open interest changed by -4 which decreased total open position to 247
On 2 Apr DLF was trading at 683.15. The strike last trading price was 67.15, which was -19.1 lower than the previous day. The implied volatity was 30.31, the open interest changed by -2 which decreased total open position to 253
On 1 Apr DLF was trading at 663.10. The strike last trading price was 86.05, which was 17.4 higher than the previous day. The implied volatity was 37.26, the open interest changed by 6 which increased total open position to 256
On 28 Mar DLF was trading at 680.50. The strike last trading price was 68.95, which was 7.4 higher than the previous day. The implied volatity was 31.82, the open interest changed by 50 which increased total open position to 250
On 27 Mar DLF was trading at 688.50. The strike last trading price was 61.55, which was -8.25 lower than the previous day. The implied volatity was 34.01, the open interest changed by 17 which increased total open position to 197
On 26 Mar DLF was trading at 680.45. The strike last trading price was 69.5, which was 13.6 higher than the previous day. The implied volatity was 31.01, the open interest changed by 121 which increased total open position to 179
On 25 Mar DLF was trading at 695.20. The strike last trading price was 55.9, which was 4.65 higher than the previous day. The implied volatity was 27.47, the open interest changed by 1 which increased total open position to 58
On 24 Mar DLF was trading at 706.00. The strike last trading price was 50.8, which was -0.7 lower than the previous day. The implied volatity was 33.76, the open interest changed by 30 which increased total open position to 58
On 21 Mar DLF was trading at 695.90. The strike last trading price was 51.5, which was -7.85 lower than the previous day. The implied volatity was 24.87, the open interest changed by 2 which increased total open position to 27
On 20 Mar DLF was trading at 694.30. The strike last trading price was 60, which was 3.35 higher than the previous day. The implied volatity was 32.24, the open interest changed by 8 which increased total open position to 26
On 19 Mar DLF was trading at 697.55. The strike last trading price was 57.3, which was -17.7 lower than the previous day. The implied volatity was 31.62, the open interest changed by 11 which increased total open position to 15
On 18 Mar DLF was trading at 674.80. The strike last trading price was 73, which was -36.75 lower than the previous day. The implied volatity was 32.32, the open interest changed by 3 which increased total open position to 3
On 17 Mar DLF was trading at 655.55. The strike last trading price was 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 0, 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 4 Mar DLF was trading at 643.30. The strike last trading price was 0, 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 3 Mar DLF was trading at 647.30. The strike last trading price was 0, 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 28 Feb DLF was trading at 635.55. The strike last trading price was 0, 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
