DLF
Dlf Limited
Historical option data for DLF
11 Apr 2025 04:10 PM IST
| DLF 24APR2025 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 623.60 | 0.25 | -0.1 | - | 19 | 0 | 144 | |||
| 9 Apr | 612.85 | 0.35 | 0 | - | 13 | 0 | 145 | |||
| 8 Apr | 621.55 | 0.35 | -0.4 | - | 14 | 0 | 145 | |||
| 7 Apr | 608.05 | 0.4 | 0.15 | - | 26 | -2 | 146 | |||
| 4 Apr | 653.95 | 0.25 | -0.2 | 40.91 | 78 | -47 | 148 | |||
| 3 Apr | 680.05 | 0.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 683.15 | 0.45 | 0 | 35.25 | 7 | 5 | 200 | |||
| 1 Apr | 663.10 | 0.45 | -0.4 | 39.04 | 52 | -7 | 194 | |||
| 28 Mar | 680.50 | 0.85 | -0.45 | 35.33 | 157 | 75 | 201 | |||
| 27 Mar | 688.50 | 1.25 | -0.2 | 34.46 | 88 | 22 | 126 | |||
| 26 Mar | 680.45 | 1.45 | -0.55 | 37.66 | 127 | 10 | 104 | |||
| 25 Mar | 695.20 | 1.95 | -0.75 | 35.53 | 101 | 24 | 94 | |||
| 24 Mar | 706.00 | 2.75 | 1 | 34.32 | 156 | 15 | 70 | |||
| 21 Mar | 695.90 | 1.75 | 0.3 | 31.48 | 63 | 49 | 53 | |||
| 20 Mar | 694.30 | 1.45 | -34.1 | 30.87 | 4 | 2 | 2 | |||
| 19 Mar | 697.55 | 35.55 | 0 | 12.73 | 0 | 0 | 0 | |||
| 18 Mar | 674.80 | 35.55 | 0 | 15.24 | 0 | 0 | 0 | |||
| 13 Mar | 658.10 | 35.55 | 0 | 15.34 | 0 | 0 | 0 | |||
| 12 Mar | 668.70 | 35.55 | 0 | 15.04 | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 35.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 647.10 | 35.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 667.05 | 35.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 665.30 | 35.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 661.35 | 35.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 643.30 | 35.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 647.30 | 35.55 | 0 | 16.24 | 0 | 0 | 0 | |||
| 28 Feb | 635.55 | 35.55 | 0 | 16.24 | 0 | 0 | 0 | |||
| 10 Feb | 730.95 | 35.55 | 0 | 5.77 | 0 | 0 | 0 | |||
| 7 Feb | 757.45 | 35.55 | 0 | 3.59 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 764.05 | 0 | 0 | 3.07 | 0 | 0 | 0 | |||
| 4 Feb | 762.20 | 0 | 0 | 3.05 | 0 | 0 | 0 | |||
| 3 Feb | 748.65 | 0 | 0 | 4.14 | 0 | 0 | 0 | |||
| 1 Feb | 760.65 | 0 | 0 | 3.52 | 0 | 0 | 0 | |||
For Dlf Limited - strike price 820 expiring on 24APR2025
Delta for 820 CE is -
Historical price for 820 CE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144
On 9 Apr DLF was trading at 612.85. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 8 Apr DLF was trading at 621.55. The strike last trading price was 0.35, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 7 Apr DLF was trading at 608.05. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 146
On 4 Apr DLF was trading at 653.95. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 40.91, the open interest changed by -47 which decreased total open position to 148
On 3 Apr DLF was trading at 680.05. The strike last trading price was 0.45, 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 0.45, which was 0 lower than the previous day. The implied volatity was 35.25, the open interest changed by 5 which increased total open position to 200
On 1 Apr DLF was trading at 663.10. The strike last trading price was 0.45, which was -0.4 lower than the previous day. The implied volatity was 39.04, the open interest changed by -7 which decreased total open position to 194
On 28 Mar DLF was trading at 680.50. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 35.33, the open interest changed by 75 which increased total open position to 201
On 27 Mar DLF was trading at 688.50. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 34.46, the open interest changed by 22 which increased total open position to 126
On 26 Mar DLF was trading at 680.45. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 37.66, the open interest changed by 10 which increased total open position to 104
On 25 Mar DLF was trading at 695.20. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 35.53, the open interest changed by 24 which increased total open position to 94
On 24 Mar DLF was trading at 706.00. The strike last trading price was 2.75, which was 1 higher than the previous day. The implied volatity was 34.32, the open interest changed by 15 which increased total open position to 70
On 21 Mar DLF was trading at 695.90. The strike last trading price was 1.75, which was 0.3 higher than the previous day. The implied volatity was 31.48, the open interest changed by 49 which increased total open position to 53
On 20 Mar DLF was trading at 694.30. The strike last trading price was 1.45, which was -34.1 lower than the previous day. The implied volatity was 30.87, the open interest changed by 2 which increased total open position to 2
On 19 Mar DLF was trading at 697.55. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 12.73, 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 35.55, which was 0 lower than the previous day. The implied volatity was 15.24, 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 35.55, which was 0 lower than the previous day. The implied volatity was 15.34, 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 35.55, which was 0 lower than the previous day. The implied volatity was 15.04, 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 35.55, 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 35.55, 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 35.55, 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 35.55, 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 35.55, 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 35.55, 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 35.55, which was 0 lower than the previous day. The implied volatity was 16.24, 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 35.55, which was 0 lower than the previous day. The implied volatity was 16.24, 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 35.55, which was 0 lower than the previous day. The implied volatity was 5.77, 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 35.55, which was 0 lower than the previous day. The implied volatity was 3.59, 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 3.07, 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 3.05, 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 4.14, 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 3.52, the open interest changed by 0 which decreased total open position to 0
| DLF 24APR2025 820 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 | 200 | 0 | 0.00 | 0 | -18 | 0 |
| 9 Apr | 612.85 | 200 | -8.7 | - | 32 | -10 | 101 |
| 8 Apr | 621.55 | 208.7 | 0 | 0.00 | 0 | -2 | 0 |
| 7 Apr | 608.05 | 208.7 | 69.2 | - | 7 | -1 | 112 |
| 4 Apr | 653.95 | 139.5 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 680.05 | 139.5 | 0 | 0.00 | 0 | 10 | 0 |
| 2 Apr | 683.15 | 139.5 | 6.5 | 59.27 | 13 | 0 | 103 |
| 1 Apr | 663.10 | 133 | 0 | 0.00 | 0 | 11 | 0 |
| 28 Mar | 680.50 | 133 | 0 | 0.00 | 0 | 11 | 0 |
| 27 Mar | 688.50 | 133 | 4 | 58.60 | 11 | 10 | 102 |
| 26 Mar | 680.45 | 129 | 7 | - | 32 | 28 | 88 |
| 25 Mar | 695.20 | 122 | 14 | 37.59 | 1 | 0 | 59 |
| 24 Mar | 706.00 | 108 | -5.6 | 29.67 | 1 | 0 | 58 |
| 21 Mar | 695.90 | 113.6 | -9.4 | - | 54 | 52 | 56 |
| 20 Mar | 694.30 | 123 | 31.15 | 40.85 | 4 | 2 | 2 |
| 19 Mar | 697.55 | 91.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 674.80 | 91.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 658.10 | 91.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 668.70 | 91.85 | 0 | - | 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 | 0 | 0 |
| 28 Feb | 635.55 | 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 820 expiring on 24APR2025
Delta for 820 PE is 0.00
Historical price for 820 PE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -18 which decreased total open position to 0
On 9 Apr DLF was trading at 612.85. The strike last trading price was 200, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 101
On 8 Apr DLF was trading at 621.55. The strike last trading price was 208.7, 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 7 Apr DLF was trading at 608.05. The strike last trading price was 208.7, which was 69.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 112
On 4 Apr DLF was trading at 653.95. The strike last trading price was 139.5, 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 139.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 2 Apr DLF was trading at 683.15. The strike last trading price was 139.5, which was 6.5 higher than the previous day. The implied volatity was 59.27, the open interest changed by 0 which decreased total open position to 103
On 1 Apr DLF was trading at 663.10. The strike last trading price was 133, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 28 Mar DLF was trading at 680.50. The strike last trading price was 133, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 27 Mar DLF was trading at 688.50. The strike last trading price was 133, which was 4 higher than the previous day. The implied volatity was 58.60, the open interest changed by 10 which increased total open position to 102
On 26 Mar DLF was trading at 680.45. The strike last trading price was 129, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 88
On 25 Mar DLF was trading at 695.20. The strike last trading price was 122, which was 14 higher than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 59
On 24 Mar DLF was trading at 706.00. The strike last trading price was 108, which was -5.6 lower than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 58
On 21 Mar DLF was trading at 695.90. The strike last trading price was 113.6, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 56
On 20 Mar DLF was trading at 694.30. The strike last trading price was 123, which was 31.15 higher than the previous day. The implied volatity was 40.85, the open interest changed by 2 which increased total open position to 2
On 19 Mar DLF was trading at 697.55. The strike last trading price was 91.85, 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 91.85, 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 91.85, 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 91.85, 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 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 -, 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 -, 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
