`
Related Pages for DLF
[--[65.84.65.76]--]
DLF
Dlf Limited
623.6 10.75 (1.75%)

Back to Option Chain

Historical option data for DLF

11 Apr 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
DLF 24APR2025 800 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
11 Apr 623.60 0.4 0 - 93 -39 874
9 Apr 612.85 0.4 -0.1 - 145 12 913
8 Apr 621.55 0.5 -0.2 - 50 12 898
7 Apr 608.05 0.65 0.1 - 246 -160 892
4 Apr 653.95 0.5 -0.25 40.77 404 6 1,057
3 Apr 680.05 0.75 -0.3 35.05 425 -58 1,052
2 Apr 683.15 1 0.2 35.66 844 -121 1,110
1 Apr 663.10 0.75 -0.65 38.06 828 180 1,234
28 Mar 680.50 1.4 -0.7 34.38 794 19 1,054
27 Mar 688.50 2.1 -0.15 33.85 440 152 1,030
26 Mar 680.45 2.25 -0.85 36.89 665 275 877
25 Mar 695.20 3.05 -1.15 34.78 984 -33 601
24 Mar 706.00 4.45 1.5 34.04 1,224 341 614
21 Mar 695.90 2.95 0 31.14 408 182 272
20 Mar 694.30 2.95 0.55 31.90 178 71 87
19 Mar 697.55 2.4 0.1 28.97 8 4 15
18 Mar 674.80 2.3 0.2 33.09 12 8 11
13 Mar 658.10 2.05 -0.05 0.00 0 0 0
12 Mar 668.70 2.05 -0.05 0.00 0 0 0
11 Mar 674.10 2.05 -0.05 0.00 0 3 0
10 Mar 647.10 2.05 -40.2 36.40 3 0 0
7 Mar 667.05 42.25 0 12.44 0 0 0
6 Mar 665.30 42.25 0 12.31 0 0 0
5 Mar 661.35 42.25 0 0.00 0 0 0
4 Mar 643.30 42.25 0 0.00 0 0 0
3 Mar 647.30 42.25 0 15.11 0 0 0
28 Feb 635.55 42.25 0 15.11 0 0 0
11 Feb 709.10 42.25 0 6.12 0 0 0
10 Feb 730.95 42.25 0 4.43 0 0 0
7 Feb 757.45 42.25 0 2.13 0 0 0
6 Feb 764.05 42.25 0 1.71 0 0 0
4 Feb 762.20 42.25 0 1.58 0 0 0
3 Feb 748.65 42.25 0 2.71 0 0 0
1 Feb 760.65 42.25 0 2.24 0 0 0

For Dlf Limited - strike price 800 expiring on 24APR2025

Delta for 800 CE is -

Historical price for 800 CE is as follows

On 11 Apr DLF was trading at 623.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 874


On 9 Apr DLF was trading at 612.85. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 913


On 8 Apr DLF was trading at 621.55. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 898


On 7 Apr DLF was trading at 608.05. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -160 which decreased total open position to 892


On 4 Apr DLF was trading at 653.95. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 40.77, the open interest changed by 6 which increased total open position to 1057


On 3 Apr DLF was trading at 680.05. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 35.05, the open interest changed by -58 which decreased total open position to 1052


On 2 Apr DLF was trading at 683.15. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 35.66, the open interest changed by -121 which decreased total open position to 1110


On 1 Apr DLF was trading at 663.10. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 38.06, the open interest changed by 180 which increased total open position to 1234


On 28 Mar DLF was trading at 680.50. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 34.38, the open interest changed by 19 which increased total open position to 1054


On 27 Mar DLF was trading at 688.50. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 33.85, the open interest changed by 152 which increased total open position to 1030


On 26 Mar DLF was trading at 680.45. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was 36.89, the open interest changed by 275 which increased total open position to 877


On 25 Mar DLF was trading at 695.20. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was 34.78, the open interest changed by -33 which decreased total open position to 601


On 24 Mar DLF was trading at 706.00. The strike last trading price was 4.45, which was 1.5 higher than the previous day. The implied volatity was 34.04, the open interest changed by 341 which increased total open position to 614


On 21 Mar DLF was trading at 695.90. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 31.14, the open interest changed by 182 which increased total open position to 272


On 20 Mar DLF was trading at 694.30. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was 31.90, the open interest changed by 71 which increased total open position to 87


On 19 Mar DLF was trading at 697.55. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 28.97, the open interest changed by 4 which increased total open position to 15


On 18 Mar DLF was trading at 674.80. The strike last trading price was 2.3, which was 0.2 higher than the previous day. The implied volatity was 33.09, the open interest changed by 8 which increased total open position to 11


On 13 Mar DLF was trading at 658.10. The strike last trading price was 2.05, which was -0.05 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 2.05, which was -0.05 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 2.05, which was -0.05 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 10 Mar DLF was trading at 647.10. The strike last trading price was 2.05, which was -40.2 lower than the previous day. The implied volatity was 36.40, 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 42.25, which was 0 lower than the previous day. The implied volatity was 12.44, 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 42.25, which was 0 lower than the previous day. The implied volatity was 12.31, 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 42.25, 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 42.25, 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 42.25, which was 0 lower than the previous day. The implied volatity was 15.11, 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 42.25, which was 0 lower than the previous day. The implied volatity was 15.11, 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 42.25, which was 0 lower than the previous day. The implied volatity was 6.12, 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 42.25, which was 0 lower than the previous day. The implied volatity was 4.43, 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 42.25, which was 0 lower than the previous day. The implied volatity was 2.13, 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 42.25, which was 0 lower than the previous day. The implied volatity was 1.71, 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 42.25, which was 0 lower than the previous day. The implied volatity was 1.58, 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 42.25, which was 0 lower than the previous day. The implied volatity was 2.71, 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 42.25, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0


DLF 24APR2025 800 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
11 Apr 623.60 166.7 -12.6 - 11 -7 358
9 Apr 612.85 179.3 6.25 - 28 -17 365
8 Apr 621.55 173.05 -17.45 - 1 0 383
7 Apr 608.05 190.5 56.95 - 5 -1 382
4 Apr 653.95 133.55 19.55 - 1 0 384
3 Apr 680.05 114 -1 - 3 0 385
2 Apr 683.15 115 -18.85 36.04 17 -1 384
1 Apr 663.10 132.75 15.75 32.72 57 -15 385
28 Mar 680.50 117 11.45 41.20 41 -2 400
27 Mar 688.50 106 -8.35 36.13 129 118 402
26 Mar 680.45 115.75 14.85 33.00 189 141 284
25 Mar 695.20 100.9 8.2 28.39 47 27 141
24 Mar 706.00 91.7 -6.3 35.19 55 30 114
21 Mar 695.90 98 -3.2 31.85 63 58 83
20 Mar 694.30 101.2 1.5 28.49 14 9 24
19 Mar 697.55 98.1 19.2 29.12 61 14 14
18 Mar 674.80 78.9 0 - 0 0 0
13 Mar 658.10 78.9 0 - 0 0 0
12 Mar 668.70 78.9 0 - 0 0 0
11 Mar 674.10 78.9 0 - 0 0 0
10 Mar 647.10 78.9 0 - 0 0 0
7 Mar 667.05 78.9 0 - 0 0 0
6 Mar 665.30 78.9 0 - 0 0 0
5 Mar 661.35 78.9 0 0.00 0 0 0
4 Mar 643.30 78.9 0 0.00 0 0 0
3 Mar 647.30 78.9 0 - 0 0 0
28 Feb 635.55 78.9 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 800 expiring on 24APR2025

Delta for 800 PE is -

Historical price for 800 PE is as follows

On 11 Apr DLF was trading at 623.60. The strike last trading price was 166.7, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 358


On 9 Apr DLF was trading at 612.85. The strike last trading price was 179.3, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 365


On 8 Apr DLF was trading at 621.55. The strike last trading price was 173.05, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 383


On 7 Apr DLF was trading at 608.05. The strike last trading price was 190.5, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 382


On 4 Apr DLF was trading at 653.95. The strike last trading price was 133.55, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 384


On 3 Apr DLF was trading at 680.05. The strike last trading price was 114, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 385


On 2 Apr DLF was trading at 683.15. The strike last trading price was 115, which was -18.85 lower than the previous day. The implied volatity was 36.04, the open interest changed by -1 which decreased total open position to 384


On 1 Apr DLF was trading at 663.10. The strike last trading price was 132.75, which was 15.75 higher than the previous day. The implied volatity was 32.72, the open interest changed by -15 which decreased total open position to 385


On 28 Mar DLF was trading at 680.50. The strike last trading price was 117, which was 11.45 higher than the previous day. The implied volatity was 41.20, the open interest changed by -2 which decreased total open position to 400


On 27 Mar DLF was trading at 688.50. The strike last trading price was 106, which was -8.35 lower than the previous day. The implied volatity was 36.13, the open interest changed by 118 which increased total open position to 402


On 26 Mar DLF was trading at 680.45. The strike last trading price was 115.75, which was 14.85 higher than the previous day. The implied volatity was 33.00, the open interest changed by 141 which increased total open position to 284


On 25 Mar DLF was trading at 695.20. The strike last trading price was 100.9, which was 8.2 higher than the previous day. The implied volatity was 28.39, the open interest changed by 27 which increased total open position to 141


On 24 Mar DLF was trading at 706.00. The strike last trading price was 91.7, which was -6.3 lower than the previous day. The implied volatity was 35.19, the open interest changed by 30 which increased total open position to 114


On 21 Mar DLF was trading at 695.90. The strike last trading price was 98, which was -3.2 lower than the previous day. The implied volatity was 31.85, the open interest changed by 58 which increased total open position to 83


On 20 Mar DLF was trading at 694.30. The strike last trading price was 101.2, which was 1.5 higher than the previous day. The implied volatity was 28.49, the open interest changed by 9 which increased total open position to 24


On 19 Mar DLF was trading at 697.55. The strike last trading price was 98.1, which was 19.2 higher than the previous day. The implied volatity was 29.12, the open interest changed by 14 which increased total open position to 14


On 18 Mar DLF was trading at 674.80. The strike last trading price was 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 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