DLF
Dlf Limited
Historical option data for DLF
11 Dec 2024 04:10 PM IST
| DLF 26DEC2024 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 875.75 | 132 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 868.40 | 132 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 9 Dec | 862.70 | 132 | 36.50 | 59.59 | 2 | -1 | 14 | |||
| 6 Dec | 856.85 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 850.25 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 847.95 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 846.95 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 849.10 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 822.95 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 813.85 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 823.70 | 95.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 827.35 | 95.5 | -8.05 | 31.08 | 1 | 0 | 15 | |||
| 25 Nov | 823.30 | 103.55 | 29.55 | 48.38 | 3 | 2 | 15 | |||
| 22 Nov | 803.40 | 74 | 20.25 | 25.78 | 9 | 2 | 15 | |||
| 21 Nov | 773.95 | 53.75 | 7.75 | 29.87 | 18 | 3 | 12 | |||
| 20 Nov | 763.15 | 46 | 0.00 | 31.99 | 9 | 7 | 1 | |||
| 19 Nov | 763.15 | 46 | -4.00 | 31.99 | 9 | -1 | 1 | |||
| 18 Nov | 759.60 | 50 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 762.70 | 50 | 10.00 | 31.70 | 2 | 1 | 2 | |||
| 13 Nov | 748.55 | 40 | -166.00 | 28.70 | 1 | 0 | 0 | |||
| 12 Nov | 764.85 | 206 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 786.00 | 206 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 803.40 | 206 | 206.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 826.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 832.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 825.65 | 0 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 740 expiring on 26DEC2024
Delta for 740 CE is 0.00
Historical price for 740 CE is as follows
On 11 Dec DLF was trading at 875.75. The strike last trading price was 132, 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 132, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Dec DLF was trading at 862.70. The strike last trading price was 132, which was 36.50 higher than the previous day. The implied volatity was 59.59, the open interest changed by -1 which decreased total open position to 14
On 6 Dec DLF was trading at 856.85. The strike last trading price was 95.5, 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 5 Dec DLF was trading at 850.25. The strike last trading price was 95.5, 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 4 Dec DLF was trading at 847.95. The strike last trading price was 95.5, 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 3 Dec DLF was trading at 846.95. The strike last trading price was 95.5, 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 2 Dec DLF was trading at 849.10. The strike last trading price was 95.5, 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 29 Nov DLF was trading at 822.95. The strike last trading price was 95.5, 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 28 Nov DLF was trading at 813.85. The strike last trading price was 95.5, 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 27 Nov DLF was trading at 823.70. The strike last trading price was 95.5, 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 26 Nov DLF was trading at 827.35. The strike last trading price was 95.5, which was -8.05 lower than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 15
On 25 Nov DLF was trading at 823.30. The strike last trading price was 103.55, which was 29.55 higher than the previous day. The implied volatity was 48.38, the open interest changed by 2 which increased total open position to 15
On 22 Nov DLF was trading at 803.40. The strike last trading price was 74, which was 20.25 higher than the previous day. The implied volatity was 25.78, the open interest changed by 2 which increased total open position to 15
On 21 Nov DLF was trading at 773.95. The strike last trading price was 53.75, which was 7.75 higher than the previous day. The implied volatity was 29.87, the open interest changed by 3 which increased total open position to 12
On 20 Nov DLF was trading at 763.15. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was 31.99, the open interest changed by 7 which increased total open position to 1
On 19 Nov DLF was trading at 763.15. The strike last trading price was 46, which was -4.00 lower than the previous day. The implied volatity was 31.99, the open interest changed by -1 which decreased total open position to 1
On 18 Nov DLF was trading at 759.60. The strike last trading price was 50, 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 50, which was 10.00 higher than the previous day. The implied volatity was 31.70, the open interest changed by 1 which increased total open position to 2
On 13 Nov DLF was trading at 748.55. The strike last trading price was 40, which was -166.00 lower than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 0
On 12 Nov DLF was trading at 764.85. The strike last trading price was 206, 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 8 Nov DLF was trading at 786.00. The strike last trading price was 206, 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 Nov DLF was trading at 803.40. The strike last trading price was 206, which was 206.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct DLF was trading at 826.40. The strike last trading price was 0, 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 29 Oct DLF was trading at 832.45. The strike last trading price was 0, 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 7 Oct DLF was trading at 825.65. 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
| DLF 26DEC2024 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.09
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 875.75 | 0.6 | -0.05 | 42.05 | 31 | -7 | 195 |
| 10 Dec | 868.40 | 0.65 | 0.00 | 40.11 | 81 | -51 | 202 |
| 9 Dec | 862.70 | 0.65 | -0.35 | 37.86 | 124 | -51 | 251 |
| 6 Dec | 856.85 | 1 | 0.00 | 35.67 | 63 | 2 | 301 |
| 5 Dec | 850.25 | 1 | -0.35 | 34.38 | 205 | 21 | 303 |
| 4 Dec | 847.95 | 1.35 | -0.20 | 34.50 | 182 | 11 | 289 |
| 3 Dec | 846.95 | 1.55 | -0.25 | 34.35 | 315 | 25 | 279 |
| 2 Dec | 849.10 | 1.8 | -1.25 | 36.28 | 424 | -22 | 253 |
| 29 Nov | 822.95 | 3.05 | -0.95 | 31.54 | 588 | 105 | 283 |
| 28 Nov | 813.85 | 4 | 0.95 | 32.01 | 189 | 36 | 161 |
| 27 Nov | 823.70 | 3.05 | -0.05 | 31.23 | 62 | 0 | 125 |
| 26 Nov | 827.35 | 3.1 | -0.60 | 31.50 | 60 | 3 | 121 |
| 25 Nov | 823.30 | 3.7 | -2.70 | 32.16 | 182 | 38 | 119 |
| 22 Nov | 803.40 | 6.4 | -7.60 | 30.97 | 211 | 52 | 133 |
| 21 Nov | 773.95 | 14 | -3.30 | 32.80 | 106 | 18 | 82 |
| 20 Nov | 763.15 | 17.3 | 0.00 | 30.60 | 44 | 30 | 62 |
| 19 Nov | 763.15 | 17.3 | 0.05 | 30.60 | 44 | 28 | 62 |
| 18 Nov | 759.60 | 17.25 | -0.05 | 30.66 | 15 | 1 | 33 |
| 14 Nov | 762.70 | 17.3 | -5.00 | 30.06 | 48 | 5 | 32 |
| 13 Nov | 748.55 | 22.3 | 5.80 | 30.71 | 33 | 20 | 28 |
| 12 Nov | 764.85 | 16.5 | 4.55 | 28.93 | 4 | 0 | 7 |
| 8 Nov | 786.00 | 11.95 | 1.65 | 29.21 | 2 | 1 | 7 |
| 7 Nov | 803.40 | 10.3 | 1.65 | 31.95 | 18 | 6 | 6 |
| 30 Oct | 826.40 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 832.45 | 8.65 | 8.65 | - | 0 | 0 | 0 |
| 7 Oct | 825.65 | 0 | - | 0 | 0 | 0 | |
For Dlf Limited - strike price 740 expiring on 26DEC2024
Delta for 740 PE is -0.02
Historical price for 740 PE is as follows
On 11 Dec DLF was trading at 875.75. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 42.05, the open interest changed by -7 which decreased total open position to 195
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 40.11, the open interest changed by -51 which decreased total open position to 202
On 9 Dec DLF was trading at 862.70. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 37.86, the open interest changed by -51 which decreased total open position to 251
On 6 Dec DLF was trading at 856.85. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 35.67, the open interest changed by 2 which increased total open position to 301
On 5 Dec DLF was trading at 850.25. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 34.38, the open interest changed by 21 which increased total open position to 303
On 4 Dec DLF was trading at 847.95. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 34.50, the open interest changed by 11 which increased total open position to 289
On 3 Dec DLF was trading at 846.95. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 34.35, the open interest changed by 25 which increased total open position to 279
On 2 Dec DLF was trading at 849.10. The strike last trading price was 1.8, which was -1.25 lower than the previous day. The implied volatity was 36.28, the open interest changed by -22 which decreased total open position to 253
On 29 Nov DLF was trading at 822.95. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 31.54, the open interest changed by 105 which increased total open position to 283
On 28 Nov DLF was trading at 813.85. The strike last trading price was 4, which was 0.95 higher than the previous day. The implied volatity was 32.01, the open interest changed by 36 which increased total open position to 161
On 27 Nov DLF was trading at 823.70. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 125
On 26 Nov DLF was trading at 827.35. The strike last trading price was 3.1, which was -0.60 lower than the previous day. The implied volatity was 31.50, the open interest changed by 3 which increased total open position to 121
On 25 Nov DLF was trading at 823.30. The strike last trading price was 3.7, which was -2.70 lower than the previous day. The implied volatity was 32.16, the open interest changed by 38 which increased total open position to 119
On 22 Nov DLF was trading at 803.40. The strike last trading price was 6.4, which was -7.60 lower than the previous day. The implied volatity was 30.97, the open interest changed by 52 which increased total open position to 133
On 21 Nov DLF was trading at 773.95. The strike last trading price was 14, which was -3.30 lower than the previous day. The implied volatity was 32.80, the open interest changed by 18 which increased total open position to 82
On 20 Nov DLF was trading at 763.15. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 30.60, the open interest changed by 30 which increased total open position to 62
On 19 Nov DLF was trading at 763.15. The strike last trading price was 17.3, which was 0.05 higher than the previous day. The implied volatity was 30.60, the open interest changed by 28 which increased total open position to 62
On 18 Nov DLF was trading at 759.60. The strike last trading price was 17.25, which was -0.05 lower than the previous day. The implied volatity was 30.66, the open interest changed by 1 which increased total open position to 33
On 14 Nov DLF was trading at 762.70. The strike last trading price was 17.3, which was -5.00 lower than the previous day. The implied volatity was 30.06, the open interest changed by 5 which increased total open position to 32
On 13 Nov DLF was trading at 748.55. The strike last trading price was 22.3, which was 5.80 higher than the previous day. The implied volatity was 30.71, the open interest changed by 20 which increased total open position to 28
On 12 Nov DLF was trading at 764.85. The strike last trading price was 16.5, which was 4.55 higher than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 7
On 8 Nov DLF was trading at 786.00. The strike last trading price was 11.95, which was 1.65 higher than the previous day. The implied volatity was 29.21, the open interest changed by 1 which increased total open position to 7
On 7 Nov DLF was trading at 803.40. The strike last trading price was 10.3, which was 1.65 higher than the previous day. The implied volatity was 31.95, the open interest changed by 6 which increased total open position to 6
On 30 Oct DLF was trading at 826.40. The strike last trading price was 8.65, 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 29 Oct DLF was trading at 832.45. The strike last trading price was 8.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct DLF was trading at 825.65. 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
