`
[--[65.84.65.76]--]
DLF
Dlf Limited

773.95 10.80 (1.42%)

Back to Option Chain


Historical option data for DLF

21 Nov 2024 04:10 PM IST
DLF 28NOV2024 700 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 773.95 75.65 12.45 - 120 -2 53
20 Nov 763.15 63.2 0.00 37.70 122 15 56
19 Nov 763.15 63.2 -0.20 37.70 122 16 56
18 Nov 759.60 63.4 -2.75 26.40 38 -9 41
14 Nov 762.70 66.15 10.55 27.41 54 0 50
13 Nov 748.55 55.6 -10.40 27.61 92 35 49
12 Nov 764.85 66 -15.00 - 19 4 14
11 Nov 777.50 81 -8.00 - 9 -3 6
8 Nov 786.00 89 -4.70 28.86 1 0 9
7 Nov 803.40 93.7 0.00 0.00 0 0 0
6 Nov 828.20 93.7 0.00 0.00 0 2 0
5 Nov 799.05 93.7 -3.90 - 10 1 8
4 Nov 789.90 97.6 -36.40 27.18 6 3 7
1 Nov 823.75 134 0.00 0.00 0 0 0
31 Oct 819.85 134 -2.00 - 1 0 4
30 Oct 826.40 136 2.00 - 3 1 4
29 Oct 832.45 134 0.00 - 0 1 0
28 Oct 822.90 134 41.00 - 3 2 3
25 Oct 777.00 93 -65.25 - 2 1 1
24 Oct 801.40 158.25 - 0 0 0


For Dlf Limited - strike price 700 expiring on 28NOV2024

Delta for 700 CE is -

Historical price for 700 CE is as follows

On 21 Nov DLF was trading at 773.95. The strike last trading price was 75.65, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53


On 20 Nov DLF was trading at 763.15. The strike last trading price was 63.2, which was 0.00 lower than the previous day. The implied volatity was 37.70, the open interest changed by 15 which increased total open position to 56


On 19 Nov DLF was trading at 763.15. The strike last trading price was 63.2, which was -0.20 lower than the previous day. The implied volatity was 37.70, the open interest changed by 16 which increased total open position to 56


On 18 Nov DLF was trading at 759.60. The strike last trading price was 63.4, which was -2.75 lower than the previous day. The implied volatity was 26.40, the open interest changed by -9 which decreased total open position to 41


On 14 Nov DLF was trading at 762.70. The strike last trading price was 66.15, which was 10.55 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 50


On 13 Nov DLF was trading at 748.55. The strike last trading price was 55.6, which was -10.40 lower than the previous day. The implied volatity was 27.61, the open interest changed by 35 which increased total open position to 49


On 12 Nov DLF was trading at 764.85. The strike last trading price was 66, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 14


On 11 Nov DLF was trading at 777.50. The strike last trading price was 81, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 6


On 8 Nov DLF was trading at 786.00. The strike last trading price was 89, which was -4.70 lower than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 9


On 7 Nov DLF was trading at 803.40. The strike last trading price was 93.7, 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 Nov DLF was trading at 828.20. The strike last trading price was 93.7, 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 5 Nov DLF was trading at 799.05. The strike last trading price was 93.7, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8


On 4 Nov DLF was trading at 789.90. The strike last trading price was 97.6, which was -36.40 lower than the previous day. The implied volatity was 27.18, the open interest changed by 3 which increased total open position to 7


On 1 Nov DLF was trading at 823.75. The strike last trading price was 134, 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 31 Oct DLF was trading at 819.85. The strike last trading price was 134, which was -2.00 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 136, which was 2.00 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 134, 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 28 Oct DLF was trading at 822.90. The strike last trading price was 134, which was 41.00 higher 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 93, which was -65.25 lower 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 158.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


DLF 28NOV2024 700 PE
Delta: -0.06
Vega: 0.12
Theta: -0.40
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 773.95 1.25 -0.25 48.02 1,664 -105 851
20 Nov 763.15 1.5 0.00 37.84 1,426 -396 930
19 Nov 763.15 1.5 -0.40 37.84 1,426 -422 930
18 Nov 759.60 1.9 0.00 38.68 1,413 70 1,358
14 Nov 762.70 1.9 -1.80 33.55 1,889 145 1,287
13 Nov 748.55 3.7 1.20 34.43 2,647 315 1,140
12 Nov 764.85 2.5 1.00 34.14 664 203 845
11 Nov 777.50 1.5 -0.10 33.74 648 60 644
8 Nov 786.00 1.6 0.40 33.43 467 12 586
7 Nov 803.40 1.2 0.00 35.66 511 97 580
6 Nov 828.20 1.2 -1.80 40.37 903 -100 481
5 Nov 799.05 3 -1.20 40.27 1,091 78 582
4 Nov 789.90 4.2 1.55 41.53 839 97 502
1 Nov 823.75 2.65 -0.15 42.09 78 10 409
31 Oct 819.85 2.8 0.45 - 250 87 397
30 Oct 826.40 2.35 0.15 - 188 -17 314
29 Oct 832.45 2.2 -0.30 - 238 70 329
28 Oct 822.90 2.5 -8.00 - 533 98 259
25 Oct 777.00 10.5 5.35 - 401 111 161
24 Oct 801.40 5.15 - 72 51 51


For Dlf Limited - strike price 700 expiring on 28NOV2024

Delta for 700 PE is -0.06

Historical price for 700 PE is as follows

On 21 Nov DLF was trading at 773.95. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 48.02, the open interest changed by -105 which decreased total open position to 851


On 20 Nov DLF was trading at 763.15. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 37.84, the open interest changed by -396 which decreased total open position to 930


On 19 Nov DLF was trading at 763.15. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 37.84, the open interest changed by -422 which decreased total open position to 930


On 18 Nov DLF was trading at 759.60. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 38.68, the open interest changed by 70 which increased total open position to 1358


On 14 Nov DLF was trading at 762.70. The strike last trading price was 1.9, which was -1.80 lower than the previous day. The implied volatity was 33.55, the open interest changed by 145 which increased total open position to 1287


On 13 Nov DLF was trading at 748.55. The strike last trading price was 3.7, which was 1.20 higher than the previous day. The implied volatity was 34.43, the open interest changed by 315 which increased total open position to 1140


On 12 Nov DLF was trading at 764.85. The strike last trading price was 2.5, which was 1.00 higher than the previous day. The implied volatity was 34.14, the open interest changed by 203 which increased total open position to 845


On 11 Nov DLF was trading at 777.50. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 33.74, the open interest changed by 60 which increased total open position to 644


On 8 Nov DLF was trading at 786.00. The strike last trading price was 1.6, which was 0.40 higher than the previous day. The implied volatity was 33.43, the open interest changed by 12 which increased total open position to 586


On 7 Nov DLF was trading at 803.40. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 35.66, the open interest changed by 97 which increased total open position to 580


On 6 Nov DLF was trading at 828.20. The strike last trading price was 1.2, which was -1.80 lower than the previous day. The implied volatity was 40.37, the open interest changed by -100 which decreased total open position to 481


On 5 Nov DLF was trading at 799.05. The strike last trading price was 3, which was -1.20 lower than the previous day. The implied volatity was 40.27, the open interest changed by 78 which increased total open position to 582


On 4 Nov DLF was trading at 789.90. The strike last trading price was 4.2, which was 1.55 higher than the previous day. The implied volatity was 41.53, the open interest changed by 97 which increased total open position to 502


On 1 Nov DLF was trading at 823.75. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was 42.09, the open interest changed by 10 which increased total open position to 409


On 31 Oct DLF was trading at 819.85. The strike last trading price was 2.8, which was 0.45 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 2.35, 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 29 Oct DLF was trading at 832.45. 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 which decreased total open position to


On 28 Oct DLF was trading at 822.90. The strike last trading price was 2.5, which was -8.00 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 10.5, which was 5.35 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 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to