DLF
Dlf Limited
Historical option data for DLF
21 Nov 2024 04:10 PM IST
| DLF 28NOV2024 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.95 | 0.15 | 0.00 | - | 7 | -6 | 101 | |||
| 20 Nov | 763.15 | 0.15 | 0.00 | - | 6 | -5 | 108 | |||
| 19 Nov | 763.15 | 0.15 | -0.05 | - | 6 | -4 | 108 | |||
| 18 Nov | 759.60 | 0.2 | 0.00 | - | 14 | -12 | 113 | |||
| 14 Nov | 762.70 | 0.2 | -0.10 | - | 8 | 0 | 131 | |||
| 13 Nov | 748.55 | 0.3 | 0.05 | - | 9 | -5 | 134 | |||
| 12 Nov | 764.85 | 0.25 | -0.10 | - | 34 | -1 | 138 | |||
| 11 Nov | 777.50 | 0.35 | -0.10 | 49.66 | 30 | 14 | 140 | |||
| 8 Nov | 786.00 | 0.45 | -0.05 | 45.88 | 13 | -3 | 126 | |||
| 7 Nov | 803.40 | 0.5 | -0.15 | 41.18 | 6 | 4 | 129 | |||
| 6 Nov | 828.20 | 0.65 | 0.05 | 36.76 | 8 | 1 | 125 | |||
| 5 Nov | 799.05 | 0.6 | -0.05 | 41.55 | 27 | 8 | 124 | |||
| 4 Nov | 789.90 | 0.65 | -0.30 | 42.31 | 58 | 7 | 115 | |||
| 1 Nov | 823.75 | 0.95 | -0.20 | 36.55 | 10 | 1 | 108 | |||
| 31 Oct | 819.85 | 1.15 | -0.20 | - | 143 | -11 | 107 | |||
| 30 Oct | 826.40 | 1.35 | 0.20 | - | 36 | -13 | 118 | |||
| 29 Oct | 832.45 | 1.15 | -0.25 | - | 101 | 15 | 131 | |||
| 28 Oct | 822.90 | 1.4 | -0.25 | - | 219 | 28 | 117 | |||
| 25 Oct | 777.00 | 1.65 | 0.15 | - | 71 | 9 | 89 | |||
| 24 Oct | 801.40 | 1.5 | -0.80 | - | 55 | -24 | 79 | |||
| 23 Oct | 805.35 | 2.3 | -0.40 | - | 162 | 40 | 102 | |||
| 22 Oct | 815.15 | 2.7 | -1.65 | - | 218 | 24 | 61 | |||
| 21 Oct | 860.75 | 4.35 | -1.45 | - | 106 | 1 | 38 | |||
|
|
||||||||||
| 18 Oct | 875.15 | 5.8 | -0.50 | - | 13 | 9 | 37 | |||
| 17 Oct | 861.00 | 6.3 | -1.05 | - | 53 | -5 | 28 | |||
| 16 Oct | 884.75 | 7.35 | 1.55 | - | 47 | 30 | 33 | |||
| 14 Oct | 862.90 | 5.8 | 0.10 | - | 4 | 1 | 2 | |||
| 10 Oct | 860.80 | 5.7 | -14.90 | - | 2 | 1 | 1 | |||
| 23 Sept | 909.65 | 20.6 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 1000 expiring on 28NOV2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 101
On 20 Nov DLF was trading at 763.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 108
On 19 Nov DLF was trading at 763.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 108
On 18 Nov DLF was trading at 759.60. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 113
On 14 Nov DLF was trading at 762.70. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 13 Nov DLF was trading at 748.55. The strike last trading price was 0.3, 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 134
On 12 Nov DLF was trading at 764.85. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 138
On 11 Nov DLF was trading at 777.50. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 49.66, the open interest changed by 14 which increased total open position to 140
On 8 Nov DLF was trading at 786.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 45.88, the open interest changed by -3 which decreased total open position to 126
On 7 Nov DLF was trading at 803.40. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 41.18, the open interest changed by 4 which increased total open position to 129
On 6 Nov DLF was trading at 828.20. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 36.76, the open interest changed by 1 which increased total open position to 125
On 5 Nov DLF was trading at 799.05. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 41.55, the open interest changed by 8 which increased total open position to 124
On 4 Nov DLF was trading at 789.90. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 42.31, the open interest changed by 7 which increased total open position to 115
On 1 Nov DLF was trading at 823.75. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 36.55, the open interest changed by 1 which increased total open position to 108
On 31 Oct DLF was trading at 819.85. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DLF was trading at 826.40. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DLF was trading at 832.45. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DLF was trading at 822.90. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DLF was trading at 777.00. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DLF was trading at 801.40. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DLF was trading at 805.35. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DLF was trading at 815.15. The strike last trading price was 2.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DLF was trading at 860.75. The strike last trading price was 4.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DLF was trading at 875.15. The strike last trading price was 5.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DLF was trading at 861.00. The strike last trading price was 6.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DLF was trading at 884.75. The strike last trading price was 7.35, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DLF was trading at 862.90. The strike last trading price was 5.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DLF was trading at 860.80. The strike last trading price was 5.7, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept DLF was trading at 909.65. The strike last trading price was 20.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DLF 28NOV2024 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 773.95 | 220 | 4.50 | - | 4 | 0 | 22 |
| 20 Nov | 763.15 | 215.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 763.15 | 215.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 759.60 | 215.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 762.70 | 215.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 748.55 | 215.5 | 0.00 | 0.00 | 0 | -5 | 0 |
| 12 Nov | 764.85 | 215.5 | 48.50 | - | 6 | -1 | 26 |
| 11 Nov | 777.50 | 167 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 786.00 | 167 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 803.40 | 167 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 828.20 | 167 | -1.00 | 39.48 | 1 | 0 | 26 |
| 5 Nov | 799.05 | 168 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 789.90 | 168 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 823.75 | 168 | 0.00 | 0.00 | 0 | 9 | 0 |
| 31 Oct | 819.85 | 168 | 13.00 | - | 9 | 8 | 25 |
| 30 Oct | 826.40 | 155 | -18.00 | - | 12 | 2 | 7 |
| 29 Oct | 832.45 | 173 | -48.00 | - | 4 | 3 | 4 |
| 28 Oct | 822.90 | 221 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 777.00 | 221 | 50.25 | - | 1 | 0 | 0 |
| 24 Oct | 801.40 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 805.35 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 815.15 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 860.75 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 875.15 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 861.00 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 884.75 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 862.90 | 170.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 860.80 | 170.75 | 170.75 | - | 0 | 0 | 0 |
| 23 Sept | 909.65 | 0 | - | 0 | 0 | 0 | |
For Dlf Limited - strike price 1000 expiring on 28NOV2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 220, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 20 Nov DLF was trading at 763.15. The strike last trading price was 215.5, which was 0.00 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 19 Nov DLF was trading at 763.15. The strike last trading price was 215.5, which was 0.00 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 Nov DLF was trading at 759.60. The strike last trading price was 215.5, which was 0.00 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 14 Nov DLF was trading at 762.70. The strike last trading price was 215.5, which was 0.00 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 Nov DLF was trading at 748.55. The strike last trading price was 215.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 12 Nov DLF was trading at 764.85. The strike last trading price was 215.5, which was 48.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 26
On 11 Nov DLF was trading at 777.50. The strike last trading price was 167, which was 0.00 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 Nov DLF was trading at 786.00. The strike last trading price was 167, which was 0.00 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 Nov DLF was trading at 803.40. The strike last trading price was 167, which was 0.00 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 6 Nov DLF was trading at 828.20. The strike last trading price was 167, which was -1.00 lower than the previous day. The implied volatity was 39.48, the open interest changed by 0 which decreased total open position to 26
On 5 Nov DLF was trading at 799.05. The strike last trading price was 168, which was 0.00 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 Nov DLF was trading at 789.90. The strike last trading price was 168, which was 0.00 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 Nov DLF was trading at 823.75. The strike last trading price was 168, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 31 Oct DLF was trading at 819.85. The strike last trading price was 168, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct DLF was trading at 826.40. The strike last trading price was 155, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct DLF was trading at 832.45. The strike last trading price was 173, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct DLF was trading at 822.90. The strike last trading price was 221, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct DLF was trading at 777.00. The strike last trading price was 221, which was 50.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct DLF was trading at 801.40. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct DLF was trading at 805.35. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct DLF was trading at 815.15. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct DLF was trading at 860.75. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct DLF was trading at 875.15. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct DLF was trading at 861.00. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct DLF was trading at 884.75. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct DLF was trading at 862.90. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct DLF was trading at 860.80. The strike last trading price was 170.75, which was 170.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept DLF was trading at 909.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
