DLF
Dlf Limited
Historical option data for DLF
11 Apr 2025 04:10 PM IST
| DLF 24APR2025 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 623.60 | 0.3 | -0.05 | - | 4 | -2 | 129 | |||
| 9 Apr | 612.85 | 0.35 | -0.05 | - | 1 | 0 | 132 | |||
| 8 Apr | 621.55 | 0.4 | 0.05 | - | 9 | -5 | 136 | |||
| 7 Apr | 608.05 | 0.35 | 0 | - | 97 | -43 | 143 | |||
| 4 Apr | 653.95 | 0.35 | -0.05 | 46.50 | 20 | -11 | 189 | |||
| 3 Apr | 680.05 | 0.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 683.15 | 0.4 | 0 | 38.53 | 2 | 0 | 200 | |||
| 1 Apr | 663.10 | 0.4 | -0.1 | 42.12 | 8 | 2 | 205 | |||
| 28 Mar | 680.50 | 0.5 | -0.1 | 36.00 | 35 | -6 | 203 | |||
| 27 Mar | 688.50 | 0.6 | -0.35 | 33.91 | 184 | 67 | 209 | |||
| 26 Mar | 680.45 | 0.95 | -0.3 | 38.57 | 92 | 74 | 142 | |||
| 25 Mar | 695.20 | 1.25 | -0.4 | 36.29 | 42 | 16 | 67 | |||
| 24 Mar | 706.00 | 1.65 | -28.05 | 34.54 | 58 | 47 | 47 | |||
| 21 Mar | 695.90 | 29.7 | 0 | 15.34 | 0 | 0 | 0 | |||
| 20 Mar | 694.30 | 29.7 | 0 | 15.54 | 0 | 0 | 0 | |||
| 19 Mar | 697.55 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 674.80 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 658.10 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 668.70 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 674.10 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 647.10 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 667.05 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 665.30 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 661.35 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 643.30 | 29.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 647.30 | 29.7 | 0 | 17.27 | 0 | 0 | 0 | |||
| 28 Feb | 635.55 | 29.7 | 0 | 17.27 | 0 | 0 | 0 | |||
| 7 Feb | 757.45 | 29.7 | 0 | 5.00 | 0 | 0 | 0 | |||
| 6 Feb | 764.05 | 29.7 | 0 | 4.47 | 0 | 0 | 0 | |||
| 4 Feb | 762.20 | 29.7 | 0 | 4.34 | 0 | 0 | 0 | |||
| 3 Feb | 748.65 | 29.7 | 0 | 5.48 | 0 | 0 | 0 | |||
| 1 Feb | 760.65 | 29.7 | 0 | 5.08 | 0 | 0 | 0 | |||
For Dlf Limited - strike price 840 expiring on 24APR2025
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 129
On 9 Apr DLF was trading at 612.85. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 8 Apr DLF was trading at 621.55. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 136
On 7 Apr DLF was trading at 608.05. 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 -43 which decreased total open position to 143
On 4 Apr DLF was trading at 653.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 46.50, the open interest changed by -11 which decreased total open position to 189
On 3 Apr DLF was trading at 680.05. The strike last trading price was 0.4, 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 0.4, which was 0 lower than the previous day. The implied volatity was 38.53, the open interest changed by 0 which decreased total open position to 200
On 1 Apr DLF was trading at 663.10. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 42.12, the open interest changed by 2 which increased total open position to 205
On 28 Mar DLF was trading at 680.50. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 36.00, the open interest changed by -6 which decreased total open position to 203
On 27 Mar DLF was trading at 688.50. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 33.91, the open interest changed by 67 which increased total open position to 209
On 26 Mar DLF was trading at 680.45. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 38.57, the open interest changed by 74 which increased total open position to 142
On 25 Mar DLF was trading at 695.20. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 36.29, the open interest changed by 16 which increased total open position to 67
On 24 Mar DLF was trading at 706.00. The strike last trading price was 1.65, which was -28.05 lower than the previous day. The implied volatity was 34.54, the open interest changed by 47 which increased total open position to 47
On 21 Mar DLF was trading at 695.90. The strike last trading price was 29.7, 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 20 Mar DLF was trading at 694.30. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 15.54, 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 29.7, 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 18 Mar DLF was trading at 674.80. The strike last trading price was 29.7, 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 13 Mar DLF was trading at 658.10. The strike last trading price was 29.7, 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 12 Mar DLF was trading at 668.70. The strike last trading price was 29.7, 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 11 Mar DLF was trading at 674.10. The strike last trading price was 29.7, 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 10 Mar DLF was trading at 647.10. The strike last trading price was 29.7, 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 7 Mar DLF was trading at 667.05. The strike last trading price was 29.7, 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 6 Mar DLF was trading at 665.30. The strike last trading price was 29.7, 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 5 Mar DLF was trading at 661.35. The strike last trading price was 29.7, 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 4 Mar DLF was trading at 643.30. The strike last trading price was 29.7, 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 Mar DLF was trading at 647.30. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 17.27, 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 29.7, which was 0 lower than the previous day. The implied volatity was 17.27, 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 29.7, which was 0 lower than the previous day. The implied volatity was 5.00, 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 29.7, which was 0 lower than the previous day. The implied volatity was 4.47, 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 29.7, which was 0 lower than the previous day. The implied volatity was 4.34, 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 29.7, which was 0 lower than the previous day. The implied volatity was 5.48, 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 29.7, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
| DLF 24APR2025 840 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 | 222.2 | 0 | 0.00 | 0 | -1 | 0 |
| 9 Apr | 612.85 | 222.2 | 11.1 | - | 17 | -1 | 99 |
| 8 Apr | 621.55 | 211.1 | -15.9 | - | 9 | -5 | 104 |
| 7 Apr | 608.05 | 227 | 71.7 | - | 55 | -35 | 117 |
| 4 Apr | 653.95 | 155.3 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Apr | 680.05 | 155.3 | -2.4 | 35.54 | 2 | 0 | 151 |
| 2 Apr | 683.15 | 157.7 | -14.2 | 59.31 | 3 | 0 | 152 |
| 1 Apr | 663.10 | 171.9 | 19.4 | - | 1 | -2 | 151 |
| 28 Mar | 680.50 | 152.5 | -0.5 | - | 53 | -42 | 153 |
| 27 Mar | 688.50 | 153 | 4.15 | 64.63 | 88 | 86 | 193 |
| 26 Mar | 680.45 | 148.85 | 9.85 | 71.83 | 91 | 76 | 94 |
| 25 Mar | 695.20 | 139 | 15 | - | 7 | 6 | 17 |
| 24 Mar | 706.00 | 124 | -8 | - | 7 | 5 | 9 |
| 21 Mar | 695.90 | 132 | 26.3 | - | 4 | 2 | 2 |
| 20 Mar | 694.30 | 105.7 | 0 | - | 0 | 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 | 0 | 0 |
| 28 Feb | 635.55 | 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 840 expiring on 24APR2025
Delta for 840 PE is 0.00
Historical price for 840 PE is as follows
On 11 Apr DLF was trading at 623.60. The strike last trading price was 222.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Apr DLF was trading at 612.85. The strike last trading price was 222.2, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 99
On 8 Apr DLF was trading at 621.55. The strike last trading price was 211.1, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 104
On 7 Apr DLF was trading at 608.05. The strike last trading price was 227, which was 71.7 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 117
On 4 Apr DLF was trading at 653.95. The strike last trading price was 155.3, 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 3 Apr DLF was trading at 680.05. The strike last trading price was 155.3, which was -2.4 lower than the previous day. The implied volatity was 35.54, the open interest changed by 0 which decreased total open position to 151
On 2 Apr DLF was trading at 683.15. The strike last trading price was 157.7, which was -14.2 lower than the previous day. The implied volatity was 59.31, the open interest changed by 0 which decreased total open position to 152
On 1 Apr DLF was trading at 663.10. The strike last trading price was 171.9, which was 19.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 151
On 28 Mar DLF was trading at 680.50. The strike last trading price was 152.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 153
On 27 Mar DLF was trading at 688.50. The strike last trading price was 153, which was 4.15 higher than the previous day. The implied volatity was 64.63, the open interest changed by 86 which increased total open position to 193
On 26 Mar DLF was trading at 680.45. The strike last trading price was 148.85, which was 9.85 higher than the previous day. The implied volatity was 71.83, the open interest changed by 76 which increased total open position to 94
On 25 Mar DLF was trading at 695.20. The strike last trading price was 139, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 17
On 24 Mar DLF was trading at 706.00. The strike last trading price was 124, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 9
On 21 Mar DLF was trading at 695.90. The strike last trading price was 132, which was 26.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 20 Mar DLF was trading at 694.30. The strike last trading price was 105.7, 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 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 -, 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 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
