DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 0.45 | -0.45 | 2,11,200 | 30,525 | 1,99,650 | ||||
| 13 Sept | 863.60 | 0.9 | 0.45 | 1,17,150 | -6,600 | 1,69,125 | ||||
| 12 Sept | 835.90 | 0.45 | 0.05 | 20,625 | -4,125 | 1,74,900 | ||||
| 11 Sept | 824.00 | 0.4 | -0.10 | 28,050 | -9,900 | 1,79,025 | ||||
| 10 Sept | 829.80 | 0.5 | -0.05 | 5,775 | -1,650 | 1,89,750 | ||||
| 9 Sept | 826.75 | 0.55 | -0.05 | 32,175 | -10,725 | 1,92,225 | ||||
| 6 Sept | 814.25 | 0.6 | -0.05 | 74,250 | 0 | 2,04,600 | ||||
|
|
||||||||||
| 5 Sept | 841.65 | 0.65 | -0.05 | 17,325 | -825 | 2,04,600 | ||||
| 4 Sept | 850.35 | 0.7 | -0.15 | 38,775 | 18,150 | 2,06,250 | ||||
| 3 Sept | 847.60 | 0.85 | -0.05 | 45,375 | 0 | 1,87,275 | ||||
| 2 Sept | 848.25 | 0.9 | -0.10 | 1,09,725 | 37,950 | 1,87,275 | ||||
| 30 Aug | 845.10 | 1 | -0.15 | 91,575 | 28,875 | 1,50,150 | ||||
| 29 Aug | 831.90 | 1.15 | -0.30 | 54,450 | 22,275 | 1,22,100 | ||||
| 28 Aug | 837.10 | 1.45 | -0.30 | 24,750 | 3,300 | 99,825 | ||||
| 27 Aug | 846.35 | 1.75 | 0.00 | 18,150 | 9,900 | 96,525 | ||||
| 26 Aug | 848.80 | 1.75 | -0.45 | 1,27,050 | 5,775 | 84,150 | ||||
| 23 Aug | 849.50 | 2.2 | -0.30 | 14,025 | 5,775 | 77,550 | ||||
| 22 Aug | 859.25 | 2.5 | -0.35 | 9,900 | 2,475 | 71,775 | ||||
| 21 Aug | 860.55 | 2.85 | -0.25 | 10,725 | 3,300 | 69,300 | ||||
| 20 Aug | 867.35 | 3.1 | 0.10 | 33,000 | 17,325 | 66,000 | ||||
| 19 Aug | 857.20 | 3 | -1.00 | 13,200 | 0 | 40,425 | ||||
| 16 Aug | 866.90 | 4 | -0.80 | 47,025 | 37,950 | 39,600 | ||||
| 9 Aug | 830.90 | 4.8 | -1.90 | 825 | 0 | 1,650 | ||||
| 7 Aug | 845.65 | 6.7 | 825 | 0 | 825 | |||||
For Dlf Limited - strike price 1000 expiring on 26SEP2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 30525 which increased total open position to 199650
On 13 Sept DLF was trading at 863.60. The strike last trading price was 0.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 169125
On 12 Sept DLF was trading at 835.90. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 174900
On 11 Sept DLF was trading at 824.00. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 179025
On 10 Sept DLF was trading at 829.80. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 189750
On 9 Sept DLF was trading at 826.75. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 192225
On 6 Sept DLF was trading at 814.25. The strike last trading price was 0.6, 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 204600
On 5 Sept DLF was trading at 841.65. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 204600
On 4 Sept DLF was trading at 850.35. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 206250
On 3 Sept DLF was trading at 847.60. The strike last trading price was 0.85, 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 187275
On 2 Sept DLF was trading at 848.25. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 187275
On 30 Aug DLF was trading at 845.10. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 150150
On 29 Aug DLF was trading at 831.90. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 122100
On 28 Aug DLF was trading at 837.10. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 99825
On 27 Aug DLF was trading at 846.35. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 96525
On 26 Aug DLF was trading at 848.80. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 84150
On 23 Aug DLF was trading at 849.50. The strike last trading price was 2.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 77550
On 22 Aug DLF was trading at 859.25. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 71775
On 21 Aug DLF was trading at 860.55. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 69300
On 20 Aug DLF was trading at 867.35. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 66000
On 19 Aug DLF was trading at 857.20. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40425
On 16 Aug DLF was trading at 866.90. The strike last trading price was 4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 39600
On 9 Aug DLF was trading at 830.90. The strike last trading price was 4.8, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 7 Aug DLF was trading at 845.65. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
| DLF 1000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 137.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 863.60 | 137.7 | -1.30 | 825 | 0 | 3,300 |
| 12 Sept | 835.90 | 139 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 824.00 | 139 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 829.80 | 139 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 826.75 | 139 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 814.25 | 139 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 841.65 | 139 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 850.35 | 139 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 847.60 | 139 | -8.60 | 825 | 0 | 3,300 |
| 2 Sept | 848.25 | 147.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 845.10 | 147.6 | -18.40 | 1,650 | 0 | 3,300 |
| 29 Aug | 831.90 | 166 | 12.00 | 825 | 0 | 2,475 |
| 28 Aug | 837.10 | 154 | 12.50 | 825 | 0 | 1,650 |
| 27 Aug | 846.35 | 141.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 848.80 | 141.5 | 0.00 | 0 | 825 | 0 |
| 23 Aug | 849.50 | 141.5 | 3.50 | 825 | 0 | 825 |
| 22 Aug | 859.25 | 138 | -45.45 | 825 | 0 | 0 |
| 21 Aug | 860.55 | 183.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 867.35 | 183.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 857.20 | 183.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 866.90 | 183.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 183.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 183.45 | 0 | 0 | 0 | |
For Dlf Limited - strike price 1000 expiring on 26SEP2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 137.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept DLF was trading at 863.60. The strike last trading price was 137.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 12 Sept DLF was trading at 835.90. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept DLF was trading at 824.00. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept DLF was trading at 829.80. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept DLF was trading at 826.75. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept DLF was trading at 814.25. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept DLF was trading at 841.65. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept DLF was trading at 850.35. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept DLF was trading at 847.60. The strike last trading price was 139, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 2 Sept DLF was trading at 848.25. The strike last trading price was 147.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug DLF was trading at 845.10. The strike last trading price was 147.6, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 29 Aug DLF was trading at 831.90. The strike last trading price was 166, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 28 Aug DLF was trading at 837.10. The strike last trading price was 154, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 27 Aug DLF was trading at 846.35. The strike last trading price was 141.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug DLF was trading at 848.80. The strike last trading price was 141.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 23 Aug DLF was trading at 849.50. The strike last trading price was 141.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 22 Aug DLF was trading at 859.25. The strike last trading price was 138, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug DLF was trading at 860.55. The strike last trading price was 183.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug DLF was trading at 867.35. The strike last trading price was 183.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug DLF was trading at 857.20. The strike last trading price was 183.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug DLF was trading at 866.90. The strike last trading price was 183.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug DLF was trading at 830.90. The strike last trading price was 183.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug DLF was trading at 845.65. The strike last trading price was 183.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0