DLF
Dlf Limited
Historical option data for DLF
11 Dec 2024 04:10 PM IST
| DLF 26DEC2024 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.26
Theta: -0.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 875.75 | 120 | 9.05 | 51.81 | 1 | 0 | 109 | |||
| 10 Dec | 868.40 | 110.95 | -0.10 | - | 1 | 0 | 109 | |||
| 9 Dec | 862.70 | 111.05 | 13.45 | 49.51 | 4 | 0 | 110 | |||
| 6 Dec | 856.85 | 97.6 | 10.45 | - | 2 | -1 | 110 | |||
| 5 Dec | 850.25 | 87.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Dec | 847.95 | 87.15 | -2.50 | - | 1 | 0 | 110 | |||
| 3 Dec | 846.95 | 89.65 | -6.35 | 19.95 | 2 | 1 | 111 | |||
| 2 Dec | 849.10 | 96 | 20.00 | - | 7 | -2 | 111 | |||
| 29 Nov | 822.95 | 76 | 9.40 | 37.91 | 25 | 12 | 114 | |||
| 28 Nov | 813.85 | 66.6 | -7.40 | 28.73 | 50 | 33 | 100 | |||
| 27 Nov | 823.70 | 74 | -4.00 | 28.12 | 10 | 8 | 66 | |||
| 26 Nov | 827.35 | 78 | 3.90 | 30.68 | 1 | 0 | 58 | |||
| 25 Nov | 823.30 | 74.1 | 18.60 | 24.77 | 70 | -31 | 59 | |||
| 22 Nov | 803.40 | 55.5 | 16.15 | 22.55 | 88 | -18 | 72 | |||
| 21 Nov | 773.95 | 39.35 | 1.85 | 28.37 | 109 | 31 | 90 | |||
| 20 Nov | 763.15 | 37.5 | 0.00 | 34.93 | 12 | 2 | 59 | |||
| 19 Nov | 763.15 | 37.5 | 3.70 | 34.93 | 12 | 2 | 59 | |||
| 18 Nov | 759.60 | 33.8 | 0.10 | 29.83 | 13 | -7 | 57 | |||
| 14 Nov | 762.70 | 33.7 | 5.70 | 26.98 | 11 | 2 | 63 | |||
| 13 Nov | 748.55 | 28 | -161.25 | 27.28 | 82 | 61 | 61 | |||
| 12 Nov | 764.85 | 189.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 777.50 | 189.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 786.00 | 189.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 803.40 | 189.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 828.20 | 189.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 799.05 | 189.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 789.90 | 189.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 819.85 | 189.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 826.40 | 189.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 832.45 | 189.25 | 189.25 | - | 0 | 0 | 0 | |||
| 24 Oct | 801.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 805.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 846.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 851.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 840.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 825.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 844.85 | 0 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 760 expiring on 26DEC2024
Delta for 760 CE is 0.92
Historical price for 760 CE is as follows
On 11 Dec DLF was trading at 875.75. The strike last trading price was 120, which was 9.05 higher than the previous day. The implied volatity was 51.81, the open interest changed by 0 which decreased total open position to 109
On 10 Dec DLF was trading at 868.40. The strike last trading price was 110.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 9 Dec DLF was trading at 862.70. The strike last trading price was 111.05, which was 13.45 higher than the previous day. The implied volatity was 49.51, the open interest changed by 0 which decreased total open position to 110
On 6 Dec DLF was trading at 856.85. The strike last trading price was 97.6, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 110
On 5 Dec DLF was trading at 850.25. The strike last trading price was 87.15, 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 4 Dec DLF was trading at 847.95. The strike last trading price was 87.15, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 3 Dec DLF was trading at 846.95. The strike last trading price was 89.65, which was -6.35 lower than the previous day. The implied volatity was 19.95, the open interest changed by 1 which increased total open position to 111
On 2 Dec DLF was trading at 849.10. The strike last trading price was 96, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 111
On 29 Nov DLF was trading at 822.95. The strike last trading price was 76, which was 9.40 higher than the previous day. The implied volatity was 37.91, the open interest changed by 12 which increased total open position to 114
On 28 Nov DLF was trading at 813.85. The strike last trading price was 66.6, which was -7.40 lower than the previous day. The implied volatity was 28.73, the open interest changed by 33 which increased total open position to 100
On 27 Nov DLF was trading at 823.70. The strike last trading price was 74, which was -4.00 lower than the previous day. The implied volatity was 28.12, the open interest changed by 8 which increased total open position to 66
On 26 Nov DLF was trading at 827.35. The strike last trading price was 78, which was 3.90 higher than the previous day. The implied volatity was 30.68, the open interest changed by 0 which decreased total open position to 58
On 25 Nov DLF was trading at 823.30. The strike last trading price was 74.1, which was 18.60 higher than the previous day. The implied volatity was 24.77, the open interest changed by -31 which decreased total open position to 59
On 22 Nov DLF was trading at 803.40. The strike last trading price was 55.5, which was 16.15 higher than the previous day. The implied volatity was 22.55, the open interest changed by -18 which decreased total open position to 72
On 21 Nov DLF was trading at 773.95. The strike last trading price was 39.35, which was 1.85 higher than the previous day. The implied volatity was 28.37, the open interest changed by 31 which increased total open position to 90
On 20 Nov DLF was trading at 763.15. The strike last trading price was 37.5, which was 0.00 lower than the previous day. The implied volatity was 34.93, the open interest changed by 2 which increased total open position to 59
On 19 Nov DLF was trading at 763.15. The strike last trading price was 37.5, which was 3.70 higher than the previous day. The implied volatity was 34.93, the open interest changed by 2 which increased total open position to 59
On 18 Nov DLF was trading at 759.60. The strike last trading price was 33.8, which was 0.10 higher than the previous day. The implied volatity was 29.83, the open interest changed by -7 which decreased total open position to 57
On 14 Nov DLF was trading at 762.70. The strike last trading price was 33.7, which was 5.70 higher than the previous day. The implied volatity was 26.98, the open interest changed by 2 which increased total open position to 63
On 13 Nov DLF was trading at 748.55. The strike last trading price was 28, which was -161.25 lower than the previous day. The implied volatity was 27.28, the open interest changed by 61 which increased total open position to 61
On 12 Nov DLF was trading at 764.85. The strike last trading price was 189.25, 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 Nov DLF was trading at 777.50. The strike last trading price was 189.25, 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 189.25, 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 189.25, 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 Nov DLF was trading at 828.20. The strike last trading price was 189.25, 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 Nov DLF was trading at 799.05. The strike last trading price was 189.25, 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 Nov DLF was trading at 789.90. The strike last trading price was 189.25, 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 31 Oct DLF was trading at 819.85. The strike last trading price was 189.25, 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 30 Oct DLF was trading at 826.40. The strike last trading price was 189.25, 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 189.25, which was 189.25 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 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 23 Oct DLF was trading at 805.35. 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 11 Oct DLF was trading at 846.60. 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 which decreased total open position to
On 9 Oct DLF was trading at 851.95. 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 which decreased total open position to
On 8 Oct DLF was trading at 840.00. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DLF was trading at 844.85. 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 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.12
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 875.75 | 0.8 | -0.05 | 38.28 | 140 | -32 | 262 |
| 10 Dec | 868.40 | 0.85 | -0.30 | 36.16 | 111 | -23 | 297 |
| 9 Dec | 862.70 | 1.15 | -0.30 | 35.95 | 153 | -2 | 323 |
| 6 Dec | 856.85 | 1.45 | -0.20 | 32.64 | 410 | -40 | 324 |
| 5 Dec | 850.25 | 1.65 | -0.50 | 32.28 | 156 | 11 | 367 |
| 4 Dec | 847.95 | 2.15 | -0.30 | 32.30 | 416 | 20 | 361 |
| 3 Dec | 846.95 | 2.45 | -0.35 | 32.22 | 367 | 37 | 342 |
| 2 Dec | 849.10 | 2.8 | -2.00 | 34.35 | 539 | -39 | 305 |
| 29 Nov | 822.95 | 4.8 | -1.55 | 29.63 | 717 | 72 | 349 |
| 28 Nov | 813.85 | 6.35 | 1.75 | 30.47 | 496 | 73 | 279 |
| 27 Nov | 823.70 | 4.6 | -0.50 | 29.08 | 90 | 21 | 207 |
| 26 Nov | 827.35 | 5.1 | -0.65 | 30.33 | 79 | 8 | 187 |
| 25 Nov | 823.30 | 5.75 | -3.95 | 30.67 | 299 | 69 | 178 |
| 22 Nov | 803.40 | 9.7 | -10.80 | 29.58 | 218 | 34 | 143 |
| 21 Nov | 773.95 | 20.5 | -3.15 | 32.16 | 125 | 21 | 109 |
| 20 Nov | 763.15 | 23.65 | 0.00 | 28.45 | 38 | 14 | 88 |
| 19 Nov | 763.15 | 23.65 | -1.85 | 28.45 | 38 | 14 | 88 |
| 18 Nov | 759.60 | 25.5 | 0.50 | 30.63 | 89 | 22 | 72 |
| 14 Nov | 762.70 | 25 | -6.00 | 29.65 | 16 | 4 | 50 |
| 13 Nov | 748.55 | 31 | 5.60 | 30.11 | 25 | 13 | 46 |
| 12 Nov | 764.85 | 25.4 | 6.90 | 29.84 | 193 | 9 | 34 |
| 11 Nov | 777.50 | 18.5 | 0.45 | 28.33 | 4 | 2 | 24 |
| 8 Nov | 786.00 | 18.05 | 5.05 | 29.17 | 6 | 5 | 21 |
| 7 Nov | 803.40 | 13 | 2.45 | 29.40 | 9 | 0 | 14 |
| 6 Nov | 828.20 | 10.55 | -6.50 | 32.21 | 6 | 0 | 12 |
| 5 Nov | 799.05 | 17.05 | 5.55 | 31.53 | 2 | 1 | 13 |
| 4 Nov | 789.90 | 11.5 | 0.50 | 24.08 | 1 | 0 | 11 |
| 31 Oct | 819.85 | 11 | -0.55 | - | 10 | 6 | 7 |
| 30 Oct | 826.40 | 11.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 832.45 | 11.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 801.40 | 11.55 | 0.00 | - | 0 | 0 | 1 |
| 23 Oct | 805.35 | 11.55 | 11.55 | - | 1 | 0 | 1 |
| 11 Oct | 846.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 851.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 840.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 825.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 844.85 | 0 | - | 0 | 0 | 0 | |
For Dlf Limited - strike price 760 expiring on 26DEC2024
Delta for 760 PE is -0.03
Historical price for 760 PE is as follows
On 11 Dec DLF was trading at 875.75. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 38.28, the open interest changed by -32 which decreased total open position to 262
On 10 Dec DLF was trading at 868.40. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 36.16, the open interest changed by -23 which decreased total open position to 297
On 9 Dec DLF was trading at 862.70. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was 35.95, the open interest changed by -2 which decreased total open position to 323
On 6 Dec DLF was trading at 856.85. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 32.64, the open interest changed by -40 which decreased total open position to 324
On 5 Dec DLF was trading at 850.25. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was 32.28, the open interest changed by 11 which increased total open position to 367
On 4 Dec DLF was trading at 847.95. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was 32.30, the open interest changed by 20 which increased total open position to 361
On 3 Dec DLF was trading at 846.95. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was 32.22, the open interest changed by 37 which increased total open position to 342
On 2 Dec DLF was trading at 849.10. The strike last trading price was 2.8, which was -2.00 lower than the previous day. The implied volatity was 34.35, the open interest changed by -39 which decreased total open position to 305
On 29 Nov DLF was trading at 822.95. The strike last trading price was 4.8, which was -1.55 lower than the previous day. The implied volatity was 29.63, the open interest changed by 72 which increased total open position to 349
On 28 Nov DLF was trading at 813.85. The strike last trading price was 6.35, which was 1.75 higher than the previous day. The implied volatity was 30.47, the open interest changed by 73 which increased total open position to 279
On 27 Nov DLF was trading at 823.70. The strike last trading price was 4.6, which was -0.50 lower than the previous day. The implied volatity was 29.08, the open interest changed by 21 which increased total open position to 207
On 26 Nov DLF was trading at 827.35. The strike last trading price was 5.1, which was -0.65 lower than the previous day. The implied volatity was 30.33, the open interest changed by 8 which increased total open position to 187
On 25 Nov DLF was trading at 823.30. The strike last trading price was 5.75, which was -3.95 lower than the previous day. The implied volatity was 30.67, the open interest changed by 69 which increased total open position to 178
On 22 Nov DLF was trading at 803.40. The strike last trading price was 9.7, which was -10.80 lower than the previous day. The implied volatity was 29.58, the open interest changed by 34 which increased total open position to 143
On 21 Nov DLF was trading at 773.95. The strike last trading price was 20.5, which was -3.15 lower than the previous day. The implied volatity was 32.16, the open interest changed by 21 which increased total open position to 109
On 20 Nov DLF was trading at 763.15. The strike last trading price was 23.65, which was 0.00 lower than the previous day. The implied volatity was 28.45, the open interest changed by 14 which increased total open position to 88
On 19 Nov DLF was trading at 763.15. The strike last trading price was 23.65, which was -1.85 lower than the previous day. The implied volatity was 28.45, the open interest changed by 14 which increased total open position to 88
On 18 Nov DLF was trading at 759.60. The strike last trading price was 25.5, which was 0.50 higher than the previous day. The implied volatity was 30.63, the open interest changed by 22 which increased total open position to 72
On 14 Nov DLF was trading at 762.70. The strike last trading price was 25, which was -6.00 lower than the previous day. The implied volatity was 29.65, the open interest changed by 4 which increased total open position to 50
On 13 Nov DLF was trading at 748.55. The strike last trading price was 31, which was 5.60 higher than the previous day. The implied volatity was 30.11, the open interest changed by 13 which increased total open position to 46
On 12 Nov DLF was trading at 764.85. The strike last trading price was 25.4, which was 6.90 higher than the previous day. The implied volatity was 29.84, the open interest changed by 9 which increased total open position to 34
On 11 Nov DLF was trading at 777.50. The strike last trading price was 18.5, which was 0.45 higher than the previous day. The implied volatity was 28.33, the open interest changed by 2 which increased total open position to 24
On 8 Nov DLF was trading at 786.00. The strike last trading price was 18.05, which was 5.05 higher than the previous day. The implied volatity was 29.17, the open interest changed by 5 which increased total open position to 21
On 7 Nov DLF was trading at 803.40. The strike last trading price was 13, which was 2.45 higher than the previous day. The implied volatity was 29.40, the open interest changed by 0 which decreased total open position to 14
On 6 Nov DLF was trading at 828.20. The strike last trading price was 10.55, which was -6.50 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 12
On 5 Nov DLF was trading at 799.05. The strike last trading price was 17.05, which was 5.55 higher than the previous day. The implied volatity was 31.53, the open interest changed by 1 which increased total open position to 13
On 4 Nov DLF was trading at 789.90. The strike last trading price was 11.5, which was 0.50 higher than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 11
On 31 Oct DLF was trading at 819.85. The strike last trading price was 11, 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 30 Oct DLF was trading at 826.40. The strike last trading price was 11.55, 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 11.55, 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 11.55, 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 11.55, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct DLF was trading at 846.60. 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 which decreased total open position to
On 9 Oct DLF was trading at 851.95. 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 which decreased total open position to
On 8 Oct DLF was trading at 840.00. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct DLF was trading at 844.85. 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
