`
[--[65.84.65.76]--]
DLF
Dlf Limited

762.7 14.15 (1.89%)

Back to Option Chain


Historical option data for DLF

14 Nov 2024 04:10 PM IST
DLF 28NOV2024 760 CE
Delta: 0.56
Vega: 0.59
Theta: -0.69
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 19.4 5.80 27.70 3,712 81 675
13 Nov 748.55 13.6 -6.55 26.86 4,514 484 602
12 Nov 764.85 20.15 -10.75 26.06 476 76 124
11 Nov 777.50 30.9 -6.30 27.11 78 18 48
8 Nov 786.00 37.2 -16.80 27.43 34 -1 31
7 Nov 803.40 54 -24.65 28.90 20 -7 33
6 Nov 828.20 78.65 26.95 37.45 39 -6 40
5 Nov 799.05 51.7 4.10 31.36 172 20 46
4 Nov 789.90 47.6 -24.55 30.98 37 14 25
1 Nov 823.75 72.15 0.00 0.00 0 2 0
31 Oct 819.85 72.15 -11.75 - 10 2 11
30 Oct 826.40 83.9 0.00 - 0 0 0
29 Oct 832.45 83.9 0.00 - 0 -1 0
28 Oct 822.90 83.9 34.90 - 15 -2 9
25 Oct 777.00 49 -65.65 - 19 11 11
24 Oct 801.40 114.65 0.00 - 0 0 0
23 Oct 805.35 114.65 0.00 - 0 0 0
22 Oct 815.15 114.65 114.65 - 0 0 0
6 Sept 814.25 0 0.00 - 0 0 0
5 Sept 841.65 0 0.00 - 0 0 0
4 Sept 850.35 0 0.00 - 0 0 0
3 Sept 847.60 0 0.00 - 0 0 0
2 Sept 848.25 0 - 0 0 0


For Dlf Limited - strike price 760 expiring on 28NOV2024

Delta for 760 CE is 0.56

Historical price for 760 CE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 19.4, which was 5.80 higher than the previous day. The implied volatity was 27.70, the open interest changed by 81 which increased total open position to 675


On 13 Nov DLF was trading at 748.55. The strike last trading price was 13.6, which was -6.55 lower than the previous day. The implied volatity was 26.86, the open interest changed by 484 which increased total open position to 602


On 12 Nov DLF was trading at 764.85. The strike last trading price was 20.15, which was -10.75 lower than the previous day. The implied volatity was 26.06, the open interest changed by 76 which increased total open position to 124


On 11 Nov DLF was trading at 777.50. The strike last trading price was 30.9, which was -6.30 lower than the previous day. The implied volatity was 27.11, the open interest changed by 18 which increased total open position to 48


On 8 Nov DLF was trading at 786.00. The strike last trading price was 37.2, which was -16.80 lower than the previous day. The implied volatity was 27.43, the open interest changed by -1 which decreased total open position to 31


On 7 Nov DLF was trading at 803.40. The strike last trading price was 54, which was -24.65 lower than the previous day. The implied volatity was 28.90, the open interest changed by -7 which decreased total open position to 33


On 6 Nov DLF was trading at 828.20. The strike last trading price was 78.65, which was 26.95 higher than the previous day. The implied volatity was 37.45, the open interest changed by -6 which decreased total open position to 40


On 5 Nov DLF was trading at 799.05. The strike last trading price was 51.7, which was 4.10 higher than the previous day. The implied volatity was 31.36, the open interest changed by 20 which increased total open position to 46


On 4 Nov DLF was trading at 789.90. The strike last trading price was 47.6, which was -24.55 lower than the previous day. The implied volatity was 30.98, the open interest changed by 14 which increased total open position to 25


On 1 Nov DLF was trading at 823.75. The strike last trading price was 72.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 31 Oct DLF was trading at 819.85. The strike last trading price was 72.15, which was -11.75 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 83.9, 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 83.9, 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 83.9, which was 34.90 higher 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 49, which was -65.65 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 114.65, 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 23 Oct DLF was trading at 805.35. The strike last trading price was 114.65, 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 22 Oct DLF was trading at 815.15. The strike last trading price was 114.65, which was 114.65 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept DLF was trading at 841.65. 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 Sept DLF was trading at 850.35. 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 3 Sept DLF was trading at 847.60. 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 2 Sept DLF was trading at 848.25. 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 760 PE
Delta: -0.43
Vega: 0.59
Theta: -0.46
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 13.1 -8.00 26.52 3,038 22 858
13 Nov 748.55 21.1 4.75 29.53 6,738 134 841
12 Nov 764.85 16.35 5.75 30.80 1,631 160 762
11 Nov 777.50 10.6 -0.05 29.69 980 46 595
8 Nov 786.00 10.65 4.20 30.67 1,435 54 551
7 Nov 803.40 6.45 2.45 30.88 763 64 519
6 Nov 828.20 4 -5.30 32.70 877 -32 460
5 Nov 799.05 9.3 -3.75 32.39 1,409 75 493
4 Nov 789.90 13.05 6.35 35.19 762 287 442
1 Nov 823.75 6.7 -0.60 33.85 26 -1 154
31 Oct 819.85 7.3 0.60 - 174 44 156
30 Oct 826.40 6.7 0.90 - 46 5 116
29 Oct 832.45 5.8 -0.75 - 92 1 111
28 Oct 822.90 6.55 -18.05 - 343 86 111
25 Oct 777.00 24.6 8.90 - 74 22 25
24 Oct 801.40 15.7 0.00 - 0 3 0
23 Oct 805.35 15.7 -13.40 - 5 2 2
22 Oct 815.15 29.1 0.00 - 0 0 0
6 Sept 814.25 29.1 0.00 - 0 0 0
5 Sept 841.65 29.1 0.00 - 0 0 0
4 Sept 850.35 29.1 0.00 - 0 0 0
3 Sept 847.60 29.1 29.10 - 0 0 0
2 Sept 848.25 0 - 0 0 0


For Dlf Limited - strike price 760 expiring on 28NOV2024

Delta for 760 PE is -0.43

Historical price for 760 PE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 13.1, which was -8.00 lower than the previous day. The implied volatity was 26.52, the open interest changed by 22 which increased total open position to 858


On 13 Nov DLF was trading at 748.55. The strike last trading price was 21.1, which was 4.75 higher than the previous day. The implied volatity was 29.53, the open interest changed by 134 which increased total open position to 841


On 12 Nov DLF was trading at 764.85. The strike last trading price was 16.35, which was 5.75 higher than the previous day. The implied volatity was 30.80, the open interest changed by 160 which increased total open position to 762


On 11 Nov DLF was trading at 777.50. The strike last trading price was 10.6, which was -0.05 lower than the previous day. The implied volatity was 29.69, the open interest changed by 46 which increased total open position to 595


On 8 Nov DLF was trading at 786.00. The strike last trading price was 10.65, which was 4.20 higher than the previous day. The implied volatity was 30.67, the open interest changed by 54 which increased total open position to 551


On 7 Nov DLF was trading at 803.40. The strike last trading price was 6.45, which was 2.45 higher than the previous day. The implied volatity was 30.88, the open interest changed by 64 which increased total open position to 519


On 6 Nov DLF was trading at 828.20. The strike last trading price was 4, which was -5.30 lower than the previous day. The implied volatity was 32.70, the open interest changed by -32 which decreased total open position to 460


On 5 Nov DLF was trading at 799.05. The strike last trading price was 9.3, which was -3.75 lower than the previous day. The implied volatity was 32.39, the open interest changed by 75 which increased total open position to 493


On 4 Nov DLF was trading at 789.90. The strike last trading price was 13.05, which was 6.35 higher than the previous day. The implied volatity was 35.19, the open interest changed by 287 which increased total open position to 442


On 1 Nov DLF was trading at 823.75. The strike last trading price was 6.7, which was -0.60 lower than the previous day. The implied volatity was 33.85, the open interest changed by -1 which decreased total open position to 154


On 31 Oct DLF was trading at 819.85. The strike last trading price was 7.3, 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 30 Oct DLF was trading at 826.40. The strike last trading price was 6.7, which was 0.90 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 5.8, which was -0.75 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 6.55, which was -18.05 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 24.6, which was 8.90 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 15.7, 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 15.7, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct DLF was trading at 815.15. The strike last trading price was 29.1, 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 6 Sept DLF was trading at 814.25. The strike last trading price was 29.1, 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 5 Sept DLF was trading at 841.65. The strike last trading price was 29.1, 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 Sept DLF was trading at 850.35. The strike last trading price was 29.1, 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 3 Sept DLF was trading at 847.60. The strike last trading price was 29.1, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept DLF was trading at 848.25. 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