DLF
Dlf Limited
Historical option data for DLF
20 Dec 2024 04:10 PM IST
| DLF 26DEC2024 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 830.70 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 864.40 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 871.45 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 872.45 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 893.30 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 870.85 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 867.10 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 875.75 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 868.40 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 862.70 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 856.85 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 850.25 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 847.95 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 846.95 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 849.10 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 822.95 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 813.85 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 823.70 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 827.35 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 823.30 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 803.40 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 773.95 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 763.15 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 763.15 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 759.60 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 762.70 | 112.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 748.55 | 112.65 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 730 expiring on 26DEC2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 20 Dec DLF was trading at 830.70. The strike last trading price was 112.65, 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 Dec DLF was trading at 864.40. The strike last trading price was 112.65, 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 Dec DLF was trading at 871.45. The strike last trading price was 112.65, 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 17 Dec DLF was trading at 872.45. The strike last trading price was 112.65, 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 Dec DLF was trading at 893.30. The strike last trading price was 112.65, 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 Dec DLF was trading at 870.85. The strike last trading price was 112.65, 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 12 Dec DLF was trading at 867.10. The strike last trading price was 112.65, 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 Dec DLF was trading at 875.75. The strike last trading price was 112.65, 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 Dec DLF was trading at 868.40. The strike last trading price was 112.65, 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 Dec DLF was trading at 862.70. The strike last trading price was 112.65, 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 Dec DLF was trading at 856.85. The strike last trading price was 112.65, 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 Dec DLF was trading at 850.25. The strike last trading price was 112.65, 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 Dec DLF was trading at 847.95. The strike last trading price was 112.65, 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 Dec DLF was trading at 846.95. The strike last trading price was 112.65, 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 2 Dec DLF was trading at 849.10. The strike last trading price was 112.65, 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 29 Nov DLF was trading at 822.95. The strike last trading price was 112.65, 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 28 Nov DLF was trading at 813.85. The strike last trading price was 112.65, 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 27 Nov DLF was trading at 823.70. The strike last trading price was 112.65, 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 Nov DLF was trading at 827.35. The strike last trading price was 112.65, 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 25 Nov DLF was trading at 823.30. The strike last trading price was 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.04
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 830.70 | 0.25 | -0.05 | 47.71 | 7 | 0 | 111 |
| 19 Dec | 864.40 | 0.3 | 0.00 | - | 1 | 0 | 111 |
| 18 Dec | 871.45 | 0.3 | 0.10 | - | 21 | -1 | 116 |
| 17 Dec | 872.45 | 0.2 | -0.05 | 49.10 | 7 | 0 | 122 |
| 16 Dec | 893.30 | 0.25 | -0.10 | - | 13 | -1 | 123 |
| 13 Dec | 870.85 | 0.35 | -0.20 | 43.60 | 42 | -3 | 134 |
| 12 Dec | 867.10 | 0.55 | 0.00 | 44.45 | 33 | -30 | 137 |
| 11 Dec | 875.75 | 0.55 | -0.10 | 44.44 | 16 | -9 | 170 |
| 10 Dec | 868.40 | 0.65 | 0.00 | 42.94 | 1 | 0 | 179 |
| 9 Dec | 862.70 | 0.65 | -0.15 | 40.61 | 52 | -2 | 180 |
| 6 Dec | 856.85 | 0.8 | -0.05 | 36.89 | 121 | -18 | 183 |
| 5 Dec | 850.25 | 0.85 | -0.20 | 35.98 | 170 | 39 | 200 |
| 4 Dec | 847.95 | 1.05 | -0.25 | 35.47 | 165 | -12 | 160 |
| 3 Dec | 846.95 | 1.3 | -0.25 | 35.78 | 163 | 7 | 181 |
| 2 Dec | 849.10 | 1.55 | -0.90 | 37.79 | 275 | 55 | 174 |
| 29 Nov | 822.95 | 2.45 | -0.75 | 32.81 | 276 | 56 | 120 |
| 28 Nov | 813.85 | 3.2 | 0.75 | 32.91 | 60 | -10 | 64 |
| 27 Nov | 823.70 | 2.45 | 0.20 | 32.18 | 98 | 13 | 77 |
| 26 Nov | 827.35 | 2.25 | -0.80 | 31.63 | 4 | -3 | 65 |
| 25 Nov | 823.30 | 3.05 | -1.90 | 33.18 | 126 | 48 | 69 |
| 22 Nov | 803.40 | 4.95 | -6.35 | 31.25 | 62 | 30 | 51 |
| 21 Nov | 773.95 | 11.3 | 0.70 | 32.98 | 16 | 13 | 22 |
| 20 Nov | 763.15 | 10.6 | 0.00 | 26.52 | 9 | 7 | 7 |
| 19 Nov | 763.15 | 10.6 | -3.90 | 26.52 | 9 | 5 | 7 |
| 18 Nov | 759.60 | 14.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 762.70 | 14.5 | -4.85 | 30.65 | 2 | 0 | 1 |
| 13 Nov | 748.55 | 19.35 | 31.74 | 1 | 0 | 0 | |
For Dlf Limited - strike price 730 expiring on 26DEC2024
Delta for 730 PE is -0.01
Historical price for 730 PE is as follows
On 20 Dec DLF was trading at 830.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 47.71, the open interest changed by 0 which decreased total open position to 111
On 19 Dec DLF was trading at 864.40. The strike last trading price was 0.3, 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 111
On 18 Dec DLF was trading at 871.45. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 116
On 17 Dec DLF was trading at 872.45. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 49.10, the open interest changed by 0 which decreased total open position to 122
On 16 Dec DLF was trading at 893.30. 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 123
On 13 Dec DLF was trading at 870.85. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 43.60, the open interest changed by -3 which decreased total open position to 134
On 12 Dec DLF was trading at 867.10. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 44.45, the open interest changed by -30 which decreased total open position to 137
On 11 Dec DLF was trading at 875.75. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 44.44, the open interest changed by -9 which decreased total open position to 170
On 10 Dec DLF was trading at 868.40. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 42.94, the open interest changed by 0 which decreased total open position to 179
On 9 Dec DLF was trading at 862.70. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 40.61, the open interest changed by -2 which decreased total open position to 180
On 6 Dec DLF was trading at 856.85. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 36.89, the open interest changed by -18 which decreased total open position to 183
On 5 Dec DLF was trading at 850.25. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 35.98, the open interest changed by 39 which increased total open position to 200
On 4 Dec DLF was trading at 847.95. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 35.47, the open interest changed by -12 which decreased total open position to 160
On 3 Dec DLF was trading at 846.95. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 35.78, the open interest changed by 7 which increased total open position to 181
On 2 Dec DLF was trading at 849.10. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was 37.79, the open interest changed by 55 which increased total open position to 174
On 29 Nov DLF was trading at 822.95. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 32.81, the open interest changed by 56 which increased total open position to 120
On 28 Nov DLF was trading at 813.85. The strike last trading price was 3.2, which was 0.75 higher than the previous day. The implied volatity was 32.91, the open interest changed by -10 which decreased total open position to 64
On 27 Nov DLF was trading at 823.70. The strike last trading price was 2.45, which was 0.20 higher than the previous day. The implied volatity was 32.18, the open interest changed by 13 which increased total open position to 77
On 26 Nov DLF was trading at 827.35. The strike last trading price was 2.25, which was -0.80 lower than the previous day. The implied volatity was 31.63, the open interest changed by -3 which decreased total open position to 65
On 25 Nov DLF was trading at 823.30. The strike last trading price was 3.05, which was -1.90 lower than the previous day. The implied volatity was 33.18, the open interest changed by 48 which increased total open position to 69
On 22 Nov DLF was trading at 803.40. The strike last trading price was 4.95, which was -6.35 lower than the previous day. The implied volatity was 31.25, the open interest changed by 30 which increased total open position to 51
On 21 Nov DLF was trading at 773.95. The strike last trading price was 11.3, which was 0.70 higher than the previous day. The implied volatity was 32.98, the open interest changed by 13 which increased total open position to 22
On 20 Nov DLF was trading at 763.15. The strike last trading price was 10.6, which was 0.00 lower than the previous day. The implied volatity was 26.52, the open interest changed by 7 which increased total open position to 7
On 19 Nov DLF was trading at 763.15. The strike last trading price was 10.6, which was -3.90 lower than the previous day. The implied volatity was 26.52, the open interest changed by 5 which increased total open position to 7
On 18 Nov DLF was trading at 759.60. The strike last trading price was 14.5, 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 14 Nov DLF was trading at 762.70. The strike last trading price was 14.5, which was -4.85 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 1
On 13 Nov DLF was trading at 748.55. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 0
