`
[--[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 740 CE
Delta: 0.89
Vega: 0.20
Theta: -0.60
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 773.95 38.15 9.75 29.11 850 47 154
20 Nov 763.15 28.4 0.00 32.05 203 -8 107
19 Nov 763.15 28.4 -1.75 32.05 203 -8 107
18 Nov 759.60 30.15 -2.85 32.16 260 -2 115
14 Nov 762.70 33 8.45 29.57 446 -7 117
13 Nov 748.55 24.55 -8.25 27.59 918 102 140
12 Nov 764.85 32.8 -18.95 25.62 38 14 42
11 Nov 777.50 51.75 -0.55 39.37 11 0 28
8 Nov 786.00 52.3 -22.45 26.82 23 7 29
7 Nov 803.40 74.75 -6.20 38.42 5 -1 22
6 Nov 828.20 80.95 13.10 - 7 -3 22
5 Nov 799.05 67.85 4.70 32.08 25 6 25
4 Nov 789.90 63.15 -31.85 31.55 42 18 19
1 Nov 823.75 95 0.00 0.00 0 1 0
31 Oct 819.85 95 -33.35 - 1 0 0
30 Oct 826.40 128.35 0.00 - 0 0 0
29 Oct 832.45 128.35 0.00 - 0 0 0
28 Oct 822.90 128.35 0.00 - 0 0 0
25 Oct 777.00 128.35 0.00 - 0 0 0
24 Oct 801.40 128.35 0.00 - 0 0 0
23 Oct 805.35 128.35 128.35 - 0 0 0
6 Sept 814.25 0 - 0 0 0


For Dlf Limited - strike price 740 expiring on 28NOV2024

Delta for 740 CE is 0.89

Historical price for 740 CE is as follows

On 21 Nov DLF was trading at 773.95. The strike last trading price was 38.15, which was 9.75 higher than the previous day. The implied volatity was 29.11, the open interest changed by 47 which increased total open position to 154


On 20 Nov DLF was trading at 763.15. The strike last trading price was 28.4, which was 0.00 lower than the previous day. The implied volatity was 32.05, the open interest changed by -8 which decreased total open position to 107


On 19 Nov DLF was trading at 763.15. The strike last trading price was 28.4, which was -1.75 lower than the previous day. The implied volatity was 32.05, the open interest changed by -8 which decreased total open position to 107


On 18 Nov DLF was trading at 759.60. The strike last trading price was 30.15, which was -2.85 lower than the previous day. The implied volatity was 32.16, the open interest changed by -2 which decreased total open position to 115


On 14 Nov DLF was trading at 762.70. The strike last trading price was 33, which was 8.45 higher than the previous day. The implied volatity was 29.57, the open interest changed by -7 which decreased total open position to 117


On 13 Nov DLF was trading at 748.55. The strike last trading price was 24.55, which was -8.25 lower than the previous day. The implied volatity was 27.59, the open interest changed by 102 which increased total open position to 140


On 12 Nov DLF was trading at 764.85. The strike last trading price was 32.8, which was -18.95 lower than the previous day. The implied volatity was 25.62, the open interest changed by 14 which increased total open position to 42


On 11 Nov DLF was trading at 777.50. The strike last trading price was 51.75, which was -0.55 lower than the previous day. The implied volatity was 39.37, the open interest changed by 0 which decreased total open position to 28


On 8 Nov DLF was trading at 786.00. The strike last trading price was 52.3, which was -22.45 lower than the previous day. The implied volatity was 26.82, the open interest changed by 7 which increased total open position to 29


On 7 Nov DLF was trading at 803.40. The strike last trading price was 74.75, which was -6.20 lower than the previous day. The implied volatity was 38.42, the open interest changed by -1 which decreased total open position to 22


On 6 Nov DLF was trading at 828.20. The strike last trading price was 80.95, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 22


On 5 Nov DLF was trading at 799.05. The strike last trading price was 67.85, which was 4.70 higher than the previous day. The implied volatity was 32.08, the open interest changed by 6 which increased total open position to 25


On 4 Nov DLF was trading at 789.90. The strike last trading price was 63.15, which was -31.85 lower than the previous day. The implied volatity was 31.55, the open interest changed by 18 which increased total open position to 19


On 1 Nov DLF was trading at 823.75. The strike last trading price was 95, 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 31 Oct DLF was trading at 819.85. The strike last trading price was 95, which was -33.35 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 128.35, 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 128.35, 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 128.35, 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 25 Oct DLF was trading at 777.00. The strike last trading price was 128.35, 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 24 Oct DLF was trading at 801.40. The strike last trading price was 128.35, 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 23 Oct DLF was trading at 805.35. The strike last trading price was 128.35, which was 128.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept DLF was trading at 814.25. 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 28NOV2024 740 PE
Delta: -0.18
Vega: 0.28
Theta: -0.73
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 773.95 4.05 -3.00 38.57 4,372 292 754
20 Nov 763.15 7.05 0.00 33.23 1,240 10 474
19 Nov 763.15 7.05 0.25 33.23 1,240 22 474
18 Nov 759.60 6.8 -0.20 31.86 2,017 -12 455
14 Nov 762.70 7 -5.10 28.62 1,549 -65 473
13 Nov 748.55 12.1 2.85 30.36 5,071 217 547
12 Nov 764.85 9.25 3.55 31.61 1,131 119 402
11 Nov 777.50 5.7 -0.35 30.71 647 -5 283
8 Nov 786.00 6.05 2.30 31.60 959 4 288
7 Nov 803.40 3.75 1.10 32.40 1,059 -76 284
6 Nov 828.20 2.65 -3.70 35.24 921 164 361
5 Nov 799.05 6.35 -2.85 35.01 755 -52 206
4 Nov 789.90 9.2 4.20 37.62 1,185 81 257
1 Nov 823.75 5 -0.45 36.89 36 6 177
31 Oct 819.85 5.45 0.75 - 107 47 171
30 Oct 826.40 4.7 0.60 - 114 36 124
29 Oct 832.45 4.1 -0.55 - 70 10 83
28 Oct 822.90 4.65 -13.50 - 234 47 74
25 Oct 777.00 18.15 -5.00 - 54 27 27
24 Oct 801.40 23.15 0.00 - 0 0 0
23 Oct 805.35 23.15 23.15 - 0 0 0
6 Sept 814.25 0 - 0 0 0


For Dlf Limited - strike price 740 expiring on 28NOV2024

Delta for 740 PE is -0.18

Historical price for 740 PE is as follows

On 21 Nov DLF was trading at 773.95. The strike last trading price was 4.05, which was -3.00 lower than the previous day. The implied volatity was 38.57, the open interest changed by 292 which increased total open position to 754


On 20 Nov DLF was trading at 763.15. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was 33.23, the open interest changed by 10 which increased total open position to 474


On 19 Nov DLF was trading at 763.15. The strike last trading price was 7.05, which was 0.25 higher than the previous day. The implied volatity was 33.23, the open interest changed by 22 which increased total open position to 474


On 18 Nov DLF was trading at 759.60. The strike last trading price was 6.8, which was -0.20 lower than the previous day. The implied volatity was 31.86, the open interest changed by -12 which decreased total open position to 455


On 14 Nov DLF was trading at 762.70. The strike last trading price was 7, which was -5.10 lower than the previous day. The implied volatity was 28.62, the open interest changed by -65 which decreased total open position to 473


On 13 Nov DLF was trading at 748.55. The strike last trading price was 12.1, which was 2.85 higher than the previous day. The implied volatity was 30.36, the open interest changed by 217 which increased total open position to 547


On 12 Nov DLF was trading at 764.85. The strike last trading price was 9.25, which was 3.55 higher than the previous day. The implied volatity was 31.61, the open interest changed by 119 which increased total open position to 402


On 11 Nov DLF was trading at 777.50. The strike last trading price was 5.7, which was -0.35 lower than the previous day. The implied volatity was 30.71, the open interest changed by -5 which decreased total open position to 283


On 8 Nov DLF was trading at 786.00. The strike last trading price was 6.05, which was 2.30 higher than the previous day. The implied volatity was 31.60, the open interest changed by 4 which increased total open position to 288


On 7 Nov DLF was trading at 803.40. The strike last trading price was 3.75, which was 1.10 higher than the previous day. The implied volatity was 32.40, the open interest changed by -76 which decreased total open position to 284


On 6 Nov DLF was trading at 828.20. The strike last trading price was 2.65, which was -3.70 lower than the previous day. The implied volatity was 35.24, the open interest changed by 164 which increased total open position to 361


On 5 Nov DLF was trading at 799.05. The strike last trading price was 6.35, which was -2.85 lower than the previous day. The implied volatity was 35.01, the open interest changed by -52 which decreased total open position to 206


On 4 Nov DLF was trading at 789.90. The strike last trading price was 9.2, which was 4.20 higher than the previous day. The implied volatity was 37.62, the open interest changed by 81 which increased total open position to 257


On 1 Nov DLF was trading at 823.75. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was 36.89, the open interest changed by 6 which increased total open position to 177


On 31 Oct DLF was trading at 819.85. The strike last trading price was 5.45, which was 0.75 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 4.7, which was 0.60 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 4.1, which was -0.55 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 4.65, which was -13.50 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 18.15, which was -5.00 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 23.15, 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 23 Oct DLF was trading at 805.35. The strike last trading price was 23.15, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept DLF was trading at 814.25. 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