DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 863.60 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 835.90 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 824.00 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 829.80 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 826.75 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 814.25 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 841.65 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 850.35 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 847.60 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 848.25 | 118 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 845.10 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 831.90 | 118 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 837.10 | 118 | 0.00 | 0 | 1,650 | 0 | ||||
| 27 Aug | 846.35 | 118 | 0.20 | 1,650 | 825 | 825 | ||||
| 26 Aug | 848.80 | 117.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 849.50 | 117.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 859.25 | 117.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 860.55 | 117.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 867.35 | 117.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 866.90 | 117.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 821.65 | 117.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 117.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 820.70 | 117.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 117.8 | 117.80 | 0 | 0 | 0 | ||||
| 12 Jul | 821.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 831.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 836.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 838.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 835.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 832.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 838.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 830.40 | 0 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 740 expiring on 26SEP2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 118, 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 118, 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 Sept DLF was trading at 835.90. The strike last trading price was 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 Sept DLF was trading at 848.25. The strike last trading price was 118, 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 118, 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 Aug DLF was trading at 831.90. The strike last trading price was 118, 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 Aug DLF was trading at 837.10. The strike last trading price was 118, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 27 Aug DLF was trading at 846.35. The strike last trading price was 118, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 26 Aug DLF was trading at 848.80. The strike last trading price was 117.8, 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 23 Aug DLF was trading at 849.50. The strike last trading price was 117.8, 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 Aug DLF was trading at 859.25. The strike last trading price was 117.8, 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 Aug DLF was trading at 860.55. The strike last trading price was 117.8, 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 117.8, 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 117.8, 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 Aug DLF was trading at 821.65. The strike last trading price was 117.8, 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 117.8, 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 Aug DLF was trading at 820.70. The strike last trading price was 117.8, 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 Aug DLF was trading at 810.15. The strike last trading price was 117.8, which was 117.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul DLF was trading at 821.70. 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 0 which decreased total open position to 0
On 11 Jul DLF was trading at 831.95. 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 0 which decreased total open position to 0
On 10 Jul DLF was trading at 836.70. 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 0 which decreased total open position to 0
On 9 Jul DLF was trading at 838.55. 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 0 which decreased total open position to 0
On 8 Jul DLF was trading at 835.70. 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 0 which decreased total open position to 0
On 5 Jul DLF was trading at 832.80. 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 0 which decreased total open position to 0
On 4 Jul DLF was trading at 838.60. 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 0 which decreased total open position to 0
On 2 Jul DLF was trading at 830.40. The strike last trading price was 0, 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 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 0.3 | -0.10 | 17,325 | -5,775 | 86,625 |
| 13 Sept | 863.60 | 0.4 | -0.20 | 33,825 | -11,550 | 94,875 |
| 12 Sept | 835.90 | 0.6 | -0.60 | 61,050 | -23,925 | 1,06,425 |
| 11 Sept | 824.00 | 1.2 | 0.15 | 69,300 | 4,950 | 1,30,350 |
| 10 Sept | 829.80 | 1.05 | -0.85 | 1,60,875 | -46,200 | 1,27,050 |
| 9 Sept | 826.75 | 1.9 | -1.35 | 2,16,150 | -2,475 | 1,72,425 |
| 6 Sept | 814.25 | 3.25 | 2.35 | 3,30,000 | 75,900 | 1,60,875 |
| 5 Sept | 841.65 | 0.9 | -0.05 | 21,450 | -1,650 | 86,625 |
| 4 Sept | 850.35 | 0.95 | 0.00 | 7,425 | 0 | 93,225 |
| 3 Sept | 847.60 | 0.95 | -0.25 | 66,000 | -15,675 | 93,225 |
| 2 Sept | 848.25 | 1.2 | -0.45 | 94,875 | -3,300 | 1,13,850 |
| 30 Aug | 845.10 | 1.65 | -1.30 | 1,41,900 | 14,850 | 1,20,450 |
| 29 Aug | 831.90 | 2.95 | 0.25 | 2,25,225 | 76,725 | 1,03,125 |
| 28 Aug | 837.10 | 2.7 | 0.30 | 9,075 | 1,650 | 28,050 |
| 27 Aug | 846.35 | 2.4 | 0.40 | 6,600 | 1,650 | 26,400 |
| 26 Aug | 848.80 | 2 | -0.55 | 23,100 | 13,200 | 23,925 |
| 23 Aug | 849.50 | 2.55 | 0.65 | 3,300 | 825 | 10,725 |
| 22 Aug | 859.25 | 1.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 860.55 | 1.9 | 0.00 | 0 | -825 | 0 |
| 20 Aug | 867.35 | 1.9 | -4.10 | 825 | 0 | 10,725 |
| 16 Aug | 866.90 | 6 | 0.00 | 825 | 0 | 10,725 |
| 14 Aug | 821.65 | 6 | -5.35 | 1,650 | 0 | 10,725 |
| 7 Aug | 845.65 | 11.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 820.70 | 11.35 | 0.00 | 0 | 4,125 | 0 |
| 5 Aug | 810.15 | 11.35 | 11.35 | 6,600 | 0 | 6,600 |
| 12 Jul | 821.70 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 831.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 836.70 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 838.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 835.70 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 832.80 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 838.60 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 830.40 | 0 | 0 | 0 | 0 | |
For Dlf Limited - strike price 740 expiring on 26SEP2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 86625
On 13 Sept DLF was trading at 863.60. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 94875
On 12 Sept DLF was trading at 835.90. The strike last trading price was 0.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -23925 which decreased total open position to 106425
On 11 Sept DLF was trading at 824.00. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 130350
On 10 Sept DLF was trading at 829.80. The strike last trading price was 1.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 127050
On 9 Sept DLF was trading at 826.75. The strike last trading price was 1.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 172425
On 6 Sept DLF was trading at 814.25. The strike last trading price was 3.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 160875
On 5 Sept DLF was trading at 841.65. The strike last trading price was 0.9, 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 86625
On 4 Sept DLF was trading at 850.35. The strike last trading price was 0.95, 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 93225
On 3 Sept DLF was trading at 847.60. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 93225
On 2 Sept DLF was trading at 848.25. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 113850
On 30 Aug DLF was trading at 845.10. The strike last trading price was 1.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 120450
On 29 Aug DLF was trading at 831.90. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 76725 which increased total open position to 103125
On 28 Aug DLF was trading at 837.10. The strike last trading price was 2.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 28050
On 27 Aug DLF was trading at 846.35. The strike last trading price was 2.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 26400
On 26 Aug DLF was trading at 848.80. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 23925
On 23 Aug DLF was trading at 849.50. The strike last trading price was 2.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 10725
On 22 Aug DLF was trading at 859.25. The strike last trading price was 1.9, 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 Aug DLF was trading at 860.55. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 0
On 20 Aug DLF was trading at 867.35. The strike last trading price was 1.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 16 Aug DLF was trading at 866.90. The strike last trading price was 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 10725
On 14 Aug DLF was trading at 821.65. The strike last trading price was 6, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 7 Aug DLF was trading at 845.65. The strike last trading price was 11.35, 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 Aug DLF was trading at 820.70. The strike last trading price was 11.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 0
On 5 Aug DLF was trading at 810.15. The strike last trading price was 11.35, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 12 Jul DLF was trading at 821.70. 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 0 which decreased total open position to 0
On 11 Jul DLF was trading at 831.95. 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 0 which decreased total open position to 0
On 10 Jul DLF was trading at 836.70. 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 0 which decreased total open position to 0
On 9 Jul DLF was trading at 838.55. 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 0 which decreased total open position to 0
On 8 Jul DLF was trading at 835.70. 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 0 which decreased total open position to 0
On 5 Jul DLF was trading at 832.80. 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 0 which decreased total open position to 0
On 4 Jul DLF was trading at 838.60. 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 0 which decreased total open position to 0
On 2 Jul DLF was trading at 830.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0