`
Related Pages for DLF
[--[65.84.65.76]--]
DLF
Dlf Limited
622.75 14.71 (2.42%)

Back to Option Chain

Historical option data for DLF

08 Apr 2025 02:50 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
DLF 24APR2025 780 CE
Delta: 0.02
Vega: 0.07
Theta: -0.13
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
8 Apr 622.40 0.6 -0.15 51.96 18 -12 275
7 Apr 608.05 0.65 -0.1 - 70 -33 287
4 Apr 653.95 0.7 -0.5 38.38 180 -30 325
3 Apr 680.05 1.2 -0.45 33.24 268 -23 359
2 Apr 683.15 1.55 0.4 33.83 355 20 383
1 Apr 663.10 1.15 -1.05 36.43 321 -20 359
28 Mar 680.50 2.1 -1.3 32.74 395 93 379
27 Mar 688.50 3.25 -0.15 32.60 119 9 289
26 Mar 680.45 3.35 -1.45 35.67 327 78 279
25 Mar 695.20 4.6 -1.8 33.70 241 19 201
24 Mar 706.00 6.55 1.7 32.88 292 75 179
21 Mar 695.90 5.05 0.5 31.74 173 72 103
20 Mar 694.30 4.55 -0.8 31.07 23 12 31
19 Mar 697.55 5.1 1 30.66 19 15 18
18 Mar 674.80 4.1 0.6 33.71 2 0 3
13 Mar 658.10 3.5 -0.4 34.97 2 0 1
12 Mar 668.70 3.9 0 0.00 0 1 0
11 Mar 674.10 3.9 -46.05 30.87 4 1 1
10 Mar 647.10 49.95 0 12.69 0 0 0
7 Mar 667.05 49.95 0 10.95 0 0 0
6 Mar 665.30 49.95 0 10.82 0 0 0
5 Mar 661.35 49.95 0 10.98 0 0 0
4 Mar 643.30 49.95 0 12.72 0 0 0
3 Mar 647.30 49.95 0 12.20 0 0 0
28 Feb 635.55 49.95 0 12.87 0 0 0
20 Feb 694.90 49.95 0 6.67 0 0 0
19 Feb 690.15 49.95 0 6.74 0 0 0
12 Feb 680.05 0 0 7.17 0 0 0
11 Feb 709.10 0 0 4.61 0 0 0
10 Feb 730.95 0 0 2.76 0 0 0
7 Feb 757.45 0 0 0.60 0 0 0
6 Feb 764.05 0 0 0.00 0 0 0
4 Feb 762.20 0 0 0.04 0 0 0
3 Feb 748.65 0 0 1.30 0 0 0
1 Feb 760.65 0 0 0.63 0 0 0

For Dlf Limited - strike price 780 expiring on 24APR2025

Delta for 780 CE is 0.02

Historical price for 780 CE is as follows

On 8 Apr DLF was trading at 622.40. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 51.96, the open interest changed by -12 which decreased total open position to 275


On 7 Apr DLF was trading at 608.05. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 287


On 4 Apr DLF was trading at 653.95. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 38.38, the open interest changed by -30 which decreased total open position to 325


On 3 Apr DLF was trading at 680.05. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 33.24, the open interest changed by -23 which decreased total open position to 359


On 2 Apr DLF was trading at 683.15. The strike last trading price was 1.55, which was 0.4 higher than the previous day. The implied volatity was 33.83, the open interest changed by 20 which increased total open position to 383


On 1 Apr DLF was trading at 663.10. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was 36.43, the open interest changed by -20 which decreased total open position to 359


On 28 Mar DLF was trading at 680.50. The strike last trading price was 2.1, which was -1.3 lower than the previous day. The implied volatity was 32.74, the open interest changed by 93 which increased total open position to 379


On 27 Mar DLF was trading at 688.50. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was 32.60, the open interest changed by 9 which increased total open position to 289


On 26 Mar DLF was trading at 680.45. The strike last trading price was 3.35, which was -1.45 lower than the previous day. The implied volatity was 35.67, the open interest changed by 78 which increased total open position to 279


On 25 Mar DLF was trading at 695.20. The strike last trading price was 4.6, which was -1.8 lower than the previous day. The implied volatity was 33.70, the open interest changed by 19 which increased total open position to 201


On 24 Mar DLF was trading at 706.00. The strike last trading price was 6.55, which was 1.7 higher than the previous day. The implied volatity was 32.88, the open interest changed by 75 which increased total open position to 179


On 21 Mar DLF was trading at 695.90. The strike last trading price was 5.05, which was 0.5 higher than the previous day. The implied volatity was 31.74, the open interest changed by 72 which increased total open position to 103


On 20 Mar DLF was trading at 694.30. The strike last trading price was 4.55, which was -0.8 lower than the previous day. The implied volatity was 31.07, the open interest changed by 12 which increased total open position to 31


On 19 Mar DLF was trading at 697.55. The strike last trading price was 5.1, which was 1 higher than the previous day. The implied volatity was 30.66, the open interest changed by 15 which increased total open position to 18


On 18 Mar DLF was trading at 674.80. The strike last trading price was 4.1, which was 0.6 higher than the previous day. The implied volatity was 33.71, the open interest changed by 0 which decreased total open position to 3


On 13 Mar DLF was trading at 658.10. The strike last trading price was 3.5, which was -0.4 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 1


On 12 Mar DLF was trading at 668.70. The strike last trading price was 3.9, 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 11 Mar DLF was trading at 674.10. The strike last trading price was 3.9, which was -46.05 lower than the previous day. The implied volatity was 30.87, the open interest changed by 1 which increased total open position to 1


On 10 Mar DLF was trading at 647.10. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 12.69, 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 49.95, which was 0 lower than the previous day. The implied volatity was 10.95, 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 49.95, which was 0 lower than the previous day. The implied volatity was 10.82, 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 49.95, which was 0 lower than the previous day. The implied volatity was 10.98, 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 49.95, which was 0 lower than the previous day. The implied volatity was 12.72, 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 49.95, which was 0 lower than the previous day. The implied volatity was 12.20, 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 49.95, which was 0 lower than the previous day. The implied volatity was 12.87, the open interest changed by 0 which decreased total open position to 0


On 20 Feb DLF was trading at 694.90. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0


On 19 Feb DLF was trading at 690.15. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0


On 12 Feb DLF was trading at 680.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0


On 11 Feb DLF was trading at 709.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0


On 10 Feb DLF was trading at 730.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0


On 7 Feb DLF was trading at 757.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0


On 6 Feb DLF was trading at 764.05. 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 4 Feb DLF was trading at 762.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0


On 3 Feb DLF was trading at 748.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0


On 1 Feb DLF was trading at 760.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0


DLF 24APR2025 780 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
8 Apr 622.40 152.85 -13.15 - 3 0 61
7 Apr 608.05 166 74.3 - 56 20 53
4 Apr 653.95 91.7 0 0.00 0 0 0
3 Apr 680.05 91.7 0 0.00 0 0 0
2 Apr 683.15 91.7 0 0.00 0 0 0
1 Apr 663.10 91.7 0 0.00 0 17 0
28 Mar 680.50 91.7 -3.25 - 22 17 32
27 Mar 688.50 94.95 0.15 49.82 9 4 12
26 Mar 680.45 94.8 9.8 21.20 9 4 5
25 Mar 695.20 85 18.1 34.99 1 0 0
24 Mar 706.00 66.9 0 - 0 0 0
21 Mar 695.90 66.9 0 - 0 0 0
20 Mar 694.30 66.9 0 - 0 0 0
19 Mar 697.55 66.9 0 - 0 0 0
18 Mar 674.80 66.9 0 - 0 0 0
13 Mar 658.10 66.9 0 - 0 0 0
12 Mar 668.70 66.9 0 - 0 0 0
11 Mar 674.10 66.9 0 - 0 0 0
10 Mar 647.10 66.9 0 - 0 0 0
7 Mar 667.05 66.9 0 - 0 0 0
6 Mar 665.30 66.9 0 - 0 0 0
5 Mar 661.35 66.9 0 - 0 0 0
4 Mar 643.30 66.9 0 - 0 0 0
3 Mar 647.30 66.9 0 - 0 0 0
28 Feb 635.55 66.9 0 - 0 0 0
20 Feb 694.90 0 0 - 0 0 0
19 Feb 690.15 0 0 - 0 0 0
12 Feb 680.05 0 0 - 0 0 0
11 Feb 709.10 0 0 - 0 0 0
10 Feb 730.95 0 0 - 0 0 0
7 Feb 757.45 0 0 - 0 0 0
6 Feb 764.05 0 0 - 0 0 0
4 Feb 762.20 0 0 - 0 0 0
3 Feb 748.65 0 0 - 0 0 0
1 Feb 760.65 0 0 - 0 0 0

For Dlf Limited - strike price 780 expiring on 24APR2025

Delta for 780 PE is -

Historical price for 780 PE is as follows

On 8 Apr DLF was trading at 622.40. The strike last trading price was 152.85, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61


On 7 Apr DLF was trading at 608.05. The strike last trading price was 166, which was 74.3 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 53


On 4 Apr DLF was trading at 653.95. The strike last trading price was 91.7, 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 91.7, 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 91.7, 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 91.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0


On 28 Mar DLF was trading at 680.50. The strike last trading price was 91.7, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 32


On 27 Mar DLF was trading at 688.50. The strike last trading price was 94.95, which was 0.15 higher than the previous day. The implied volatity was 49.82, the open interest changed by 4 which increased total open position to 12


On 26 Mar DLF was trading at 680.45. The strike last trading price was 94.8, which was 9.8 higher than the previous day. The implied volatity was 21.20, the open interest changed by 4 which increased total open position to 5


On 25 Mar DLF was trading at 695.20. The strike last trading price was 85, which was 18.1 higher than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 0


On 24 Mar DLF was trading at 706.00. The strike last trading price was 66.9, 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 21 Mar DLF was trading at 695.90. The strike last trading price was 66.9, 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 20 Mar DLF was trading at 694.30. The strike last trading price was 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 20 Feb DLF was trading at 694.90. The strike last trading price was 0, 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 Feb DLF was trading at 690.15. The strike last trading price was 0, 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 Feb DLF was trading at 680.05. The strike last trading price was 0, 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 Feb DLF was trading at 709.10. The strike last trading price was 0, 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 Feb DLF was trading at 730.95. The strike last trading price was 0, 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 Feb DLF was trading at 757.45. The strike last trading price was 0, 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 Feb DLF was trading at 764.05. The strike last trading price was 0, 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 Feb DLF was trading at 762.20. The strike last trading price was 0, 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 Feb DLF was trading at 748.65. The strike last trading price was 0, 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 1 Feb DLF was trading at 760.65. The strike last trading price was 0, 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