DLF
Dlf Limited
Historical option data for DLF
11 Apr 2025 04:10 PM IST
| DLF 24APR2025 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 623.60 | 0.5 | -0.1 | - | 4 | -2 | 173 | |||
| 9 Apr | 612.85 | 0.6 | -0.05 | 54.54 | 1 | 0 | 176 | |||
| 8 Apr | 621.55 | 0.65 | -0.3 | 49.75 | 70 | 1 | 176 | |||
| 7 Apr | 608.05 | 0.95 | 0.05 | 56.80 | 190 | -96 | 176 | |||
| 4 Apr | 653.95 | 0.9 | -0.7 | 37.57 | 207 | 51 | 277 | |||
| 3 Apr | 680.05 | 1.6 | -0.5 | 32.62 | 142 | -11 | 224 | |||
| 2 Apr | 683.15 | 2 | 0.45 | 33.10 | 255 | -32 | 235 | |||
| 1 Apr | 663.10 | 1.55 | -1.25 | 36.18 | 238 | 69 | 268 | |||
| 28 Mar | 680.50 | 2.8 | -1.4 | 32.54 | 323 | 22 | 199 | |||
| 27 Mar | 688.50 | 4.15 | 0 | 32.07 | 170 | 21 | 182 | |||
| 26 Mar | 680.45 | 4.15 | -1.6 | 35.19 | 250 | 97 | 157 | |||
| 25 Mar | 695.20 | 5.75 | -2.15 | 33.35 | 92 | 35 | 59 | |||
| 24 Mar | 706.00 | 8.15 | 2.05 | 32.62 | 60 | 14 | 24 | |||
| 21 Mar | 695.90 | 6.1 | 0.5 | 31.07 | 6 | 4 | 9 | |||
| 20 Mar | 694.30 | 5.6 | -2 | 30.50 | 13 | 5 | 5 | |||
|
|
||||||||||
| 19 Mar | 697.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 674.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 658.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 668.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 647.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 667.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 665.30 | 0 | 0 | 0.00 | 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 770 expiring on 24APR2025
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 173
On 9 Apr DLF was trading at 612.85. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 54.54, the open interest changed by 0 which decreased total open position to 176
On 8 Apr DLF was trading at 621.55. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 49.75, the open interest changed by 1 which increased total open position to 176
On 7 Apr DLF was trading at 608.05. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 56.80, the open interest changed by -96 which decreased total open position to 176
On 4 Apr DLF was trading at 653.95. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was 37.57, the open interest changed by 51 which increased total open position to 277
On 3 Apr DLF was trading at 680.05. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 32.62, the open interest changed by -11 which decreased total open position to 224
On 2 Apr DLF was trading at 683.15. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was 33.10, the open interest changed by -32 which decreased total open position to 235
On 1 Apr DLF was trading at 663.10. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was 36.18, the open interest changed by 69 which increased total open position to 268
On 28 Mar DLF was trading at 680.50. The strike last trading price was 2.8, which was -1.4 lower than the previous day. The implied volatity was 32.54, the open interest changed by 22 which increased total open position to 199
On 27 Mar DLF was trading at 688.50. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 32.07, the open interest changed by 21 which increased total open position to 182
On 26 Mar DLF was trading at 680.45. The strike last trading price was 4.15, which was -1.6 lower than the previous day. The implied volatity was 35.19, the open interest changed by 97 which increased total open position to 157
On 25 Mar DLF was trading at 695.20. The strike last trading price was 5.75, which was -2.15 lower than the previous day. The implied volatity was 33.35, the open interest changed by 35 which increased total open position to 59
On 24 Mar DLF was trading at 706.00. The strike last trading price was 8.15, which was 2.05 higher than the previous day. The implied volatity was 32.62, the open interest changed by 14 which increased total open position to 24
On 21 Mar DLF was trading at 695.90. The strike last trading price was 6.1, which was 0.5 higher than the previous day. The implied volatity was 31.07, the open interest changed by 4 which increased total open position to 9
On 20 Mar DLF was trading at 694.30. The strike last trading price was 5.6, which was -2 lower than the previous day. The implied volatity was 30.50, the open interest changed by 5 which increased total open position to 5
On 19 Mar DLF was trading at 697.55. 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
On 18 Mar DLF was trading at 674.80. 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 13 Mar DLF was trading at 658.10. 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 12 Mar DLF was trading at 668.70. 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 11 Mar DLF was trading at 674.10. 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 10 Mar DLF was trading at 647.10. 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 7 Mar DLF was trading at 667.05. 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 6 Mar DLF was trading at 665.30. 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 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 770 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 | 84 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 612.85 | 84 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 621.55 | 84 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 608.05 | 84 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 653.95 | 84 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 680.05 | 84 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 683.15 | 84 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 663.10 | 84 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 680.50 | 84 | 5.05 | - | 4 | 0 | 16 |
| 27 Mar | 688.50 | 78.55 | -8.55 | 34.95 | 6 | 1 | 13 |
| 26 Mar | 680.45 | 87.1 | 22.1 | 30.78 | 12 | 8 | 12 |
| 25 Mar | 695.20 | 65 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 706.00 | 65 | -10 | 32.39 | 3 | 2 | 3 |
| 21 Mar | 695.90 | 75 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 694.30 | 75 | -51.8 | 30.41 | 1 | 0 | 0 |
| 19 Mar | 697.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 674.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 658.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 668.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 674.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 647.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 667.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 665.30 | 0 | 0 | 0.00 | 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 770 expiring on 24APR2025
Delta for 770 PE is 0.00
Historical price for 770 PE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 84, 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 9 Apr DLF was trading at 612.85. The strike last trading price was 84, 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 8 Apr DLF was trading at 621.55. The strike last trading price was 84, 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 7 Apr DLF was trading at 608.05. The strike last trading price was 84, 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 Apr DLF was trading at 653.95. The strike last trading price was 84, 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 Apr DLF was trading at 680.05. The strike last trading price was 84, 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 2 Apr DLF was trading at 683.15. The strike last trading price was 84, 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 1 Apr DLF was trading at 663.10. The strike last trading price was 84, 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 Mar DLF was trading at 680.50. The strike last trading price was 84, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 27 Mar DLF was trading at 688.50. The strike last trading price was 78.55, which was -8.55 lower than the previous day. The implied volatity was 34.95, the open interest changed by 1 which increased total open position to 13
On 26 Mar DLF was trading at 680.45. The strike last trading price was 87.1, which was 22.1 higher than the previous day. The implied volatity was 30.78, the open interest changed by 8 which increased total open position to 12
On 25 Mar DLF was trading at 695.20. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Mar DLF was trading at 706.00. The strike last trading price was 65, which was -10 lower than the previous day. The implied volatity was 32.39, the open interest changed by 2 which increased total open position to 3
On 21 Mar DLF was trading at 695.90. The strike last trading price was 75, 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 75, which was -51.8 lower than the previous day. The implied volatity was 30.41, 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 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 18 Mar DLF was trading at 674.80. 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 13 Mar DLF was trading at 658.10. 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 12 Mar DLF was trading at 668.70. 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 11 Mar DLF was trading at 674.10. 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 10 Mar DLF was trading at 647.10. 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 7 Mar DLF was trading at 667.05. 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 6 Mar DLF was trading at 665.30. 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 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
