DLF
Dlf Limited
Historical option data for DLF
20 Dec 2024 04:10 PM IST
| DLF 26DEC2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 830.70 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 864.40 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 871.45 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 872.45 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 893.30 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 870.85 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 867.10 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 875.75 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 868.40 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 862.70 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 856.85 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 850.25 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 847.95 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 846.95 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 849.10 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 822.95 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 813.85 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 823.70 | 135 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 26 Nov | 827.35 | 135 | -106.20 | 41.22 | 2 | 1 | 1 | |||
| 25 Nov | 823.30 | 241.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 803.40 | 241.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 773.95 | 241.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 763.15 | 241.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 763.15 | 241.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 759.60 | 241.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 762.70 | 241.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 748.55 | 241.2 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 700 expiring on 26DEC2024
Delta for 700 CE is 0.00
Historical price for 700 CE is as follows
On 20 Dec DLF was trading at 830.70. The strike last trading price was 135, 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 Dec DLF was trading at 864.40. The strike last trading price was 135, 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 Dec DLF was trading at 871.45. The strike last trading price was 135, 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 17 Dec DLF was trading at 872.45. The strike last trading price was 135, 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 16 Dec DLF was trading at 893.30. The strike last trading price was 135, 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 Dec DLF was trading at 870.85. The strike last trading price was 135, 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 12 Dec DLF was trading at 867.10. The strike last trading price was 135, 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 11 Dec DLF was trading at 875.75. The strike last trading price was 135, 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 10 Dec DLF was trading at 868.40. The strike last trading price was 135, 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 9 Dec DLF was trading at 862.70. The strike last trading price was 135, 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 6 Dec DLF was trading at 856.85. The strike last trading price was 135, 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 5 Dec DLF was trading at 850.25. The strike last trading price was 135, 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 Dec DLF was trading at 847.95. The strike last trading price was 135, 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 3 Dec DLF was trading at 846.95. The strike last trading price was 135, 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 2 Dec DLF was trading at 849.10. The strike last trading price was 135, 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 29 Nov DLF was trading at 822.95. The strike last trading price was 135, 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 28 Nov DLF was trading at 813.85. The strike last trading price was 135, 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 27 Nov DLF was trading at 823.70. The strike last trading price was 135, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Nov DLF was trading at 827.35. The strike last trading price was 135, which was -106.20 lower than the previous day. The implied volatity was 41.22, the open interest changed by 1 which increased total open position to 1
On 25 Nov DLF was trading at 823.30. The strike last trading price was 241.2, 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 22 Nov DLF was trading at 803.40. The strike last trading price was 241.2, 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 21 Nov DLF was trading at 773.95. The strike last trading price was 241.2, 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 Nov DLF was trading at 763.15. The strike last trading price was 241.2, 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 Nov DLF was trading at 763.15. The strike last trading price was 241.2, 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 18 Nov DLF was trading at 759.60. The strike last trading price was 241.2, 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 14 Nov DLF was trading at 762.70. The strike last trading price was 241.2, 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 Nov DLF was trading at 748.55. The strike last trading price was 241.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DLF 26DEC2024 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 830.70 | 0.25 | 0.00 | - | 127 | -33 | 384 |
| 19 Dec | 864.40 | 0.25 | 0.05 | - | 7 | -3 | 417 |
| 18 Dec | 871.45 | 0.2 | 0.00 | - | 13 | -5 | 421 |
| 17 Dec | 872.45 | 0.2 | 0.00 | - | 9 | -1 | 426 |
| 16 Dec | 893.30 | 0.2 | -0.10 | - | 25 | -16 | 428 |
| 13 Dec | 870.85 | 0.3 | -0.05 | 51.40 | 105 | -52 | 452 |
| 12 Dec | 867.10 | 0.35 | -0.05 | 50.13 | 20 | -6 | 505 |
| 11 Dec | 875.75 | 0.4 | -0.05 | 50.63 | 86 | -10 | 511 |
| 10 Dec | 868.40 | 0.45 | -0.05 | 48.76 | 18 | -4 | 522 |
| 9 Dec | 862.70 | 0.5 | -0.10 | 47.07 | 108 | 2 | 526 |
| 6 Dec | 856.85 | 0.6 | 0.00 | 42.85 | 151 | -6 | 523 |
| 5 Dec | 850.25 | 0.6 | -0.10 | 41.44 | 53 | -1 | 528 |
| 4 Dec | 847.95 | 0.7 | -0.05 | 40.52 | 65 | -7 | 527 |
| 3 Dec | 846.95 | 0.75 | -0.20 | 39.76 | 275 | -80 | 544 |
| 2 Dec | 849.10 | 0.95 | -0.45 | 41.88 | 347 | 84 | 623 |
| 29 Nov | 822.95 | 1.4 | -0.35 | 36.32 | 1,085 | 219 | 541 |
| 28 Nov | 813.85 | 1.75 | 0.20 | 36.16 | 287 | 34 | 322 |
| 27 Nov | 823.70 | 1.55 | -0.15 | 36.44 | 139 | 42 | 289 |
| 26 Nov | 827.35 | 1.7 | -0.10 | 37.08 | 41 | 18 | 249 |
| 25 Nov | 823.30 | 1.8 | -1.20 | 36.62 | 144 | 96 | 234 |
| 22 Nov | 803.40 | 3 | -3.30 | 34.81 | 204 | 68 | 206 |
| 21 Nov | 773.95 | 6.3 | -1.05 | 35.05 | 180 | 80 | 139 |
| 20 Nov | 763.15 | 7.35 | 0.00 | 32.03 | 31 | 7 | 58 |
| 19 Nov | 763.15 | 7.35 | -0.65 | 32.03 | 31 | 6 | 58 |
| 18 Nov | 759.60 | 8 | 0.25 | 33.04 | 57 | 1 | 53 |
| 14 Nov | 762.70 | 7.75 | -2.85 | 31.67 | 54 | 37 | 52 |
| 13 Nov | 748.55 | 10.6 | 32.24 | 26 | 16 | 16 | |
For Dlf Limited - strike price 700 expiring on 26DEC2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 20 Dec DLF was trading at 830.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 384
On 19 Dec DLF was trading at 864.40. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 417
On 18 Dec DLF was trading at 871.45. 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 -5 which decreased total open position to 421
On 17 Dec DLF was trading at 872.45. 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 -1 which decreased total open position to 426
On 16 Dec DLF was trading at 893.30. 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 -16 which decreased total open position to 428
On 13 Dec DLF was trading at 870.85. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 51.40, the open interest changed by -52 which decreased total open position to 452
On 12 Dec DLF was trading at 867.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 50.13, the open interest changed by -6 which decreased total open position to 505
On 11 Dec DLF was trading at 875.75. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 50.63, the open interest changed by -10 which decreased total open position to 511
On 10 Dec DLF was trading at 868.40. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 48.76, the open interest changed by -4 which decreased total open position to 522
On 9 Dec DLF was trading at 862.70. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 47.07, the open interest changed by 2 which increased total open position to 526
On 6 Dec DLF was trading at 856.85. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 42.85, the open interest changed by -6 which decreased total open position to 523
On 5 Dec DLF was trading at 850.25. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 41.44, the open interest changed by -1 which decreased total open position to 528
On 4 Dec DLF was trading at 847.95. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 40.52, the open interest changed by -7 which decreased total open position to 527
On 3 Dec DLF was trading at 846.95. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 39.76, the open interest changed by -80 which decreased total open position to 544
On 2 Dec DLF was trading at 849.10. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 41.88, the open interest changed by 84 which increased total open position to 623
On 29 Nov DLF was trading at 822.95. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 36.32, the open interest changed by 219 which increased total open position to 541
On 28 Nov DLF was trading at 813.85. The strike last trading price was 1.75, which was 0.20 higher than the previous day. The implied volatity was 36.16, the open interest changed by 34 which increased total open position to 322
On 27 Nov DLF was trading at 823.70. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 36.44, the open interest changed by 42 which increased total open position to 289
On 26 Nov DLF was trading at 827.35. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 37.08, the open interest changed by 18 which increased total open position to 249
On 25 Nov DLF was trading at 823.30. The strike last trading price was 1.8, which was -1.20 lower than the previous day. The implied volatity was 36.62, the open interest changed by 96 which increased total open position to 234
On 22 Nov DLF was trading at 803.40. The strike last trading price was 3, which was -3.30 lower than the previous day. The implied volatity was 34.81, the open interest changed by 68 which increased total open position to 206
On 21 Nov DLF was trading at 773.95. The strike last trading price was 6.3, which was -1.05 lower than the previous day. The implied volatity was 35.05, the open interest changed by 80 which increased total open position to 139
On 20 Nov DLF was trading at 763.15. The strike last trading price was 7.35, which was 0.00 lower than the previous day. The implied volatity was 32.03, the open interest changed by 7 which increased total open position to 58
On 19 Nov DLF was trading at 763.15. The strike last trading price was 7.35, which was -0.65 lower than the previous day. The implied volatity was 32.03, the open interest changed by 6 which increased total open position to 58
On 18 Nov DLF was trading at 759.60. The strike last trading price was 8, which was 0.25 higher than the previous day. The implied volatity was 33.04, the open interest changed by 1 which increased total open position to 53
On 14 Nov DLF was trading at 762.70. The strike last trading price was 7.75, which was -2.85 lower than the previous day. The implied volatity was 31.67, the open interest changed by 37 which increased total open position to 52
On 13 Nov DLF was trading at 748.55. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was 32.24, the open interest changed by 16 which increased total open position to 16
