DLF
Dlf Limited
Historical option data for DLF
03 Dec 2024 04:10 PM IST
| DLF 26DEC2024 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.38
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 846.95 | 83 | 4.80 | 32.18 | 5 | -2 | 137 | |||
| 2 Dec | 849.10 | 78.2 | 13.80 | - | 1 | 0 | 139 | |||
| 29 Nov | 822.95 | 64.4 | 6.75 | 30.23 | 26 | 6 | 139 | |||
| 28 Nov | 813.85 | 57.65 | -7.80 | 27.15 | 9 | 2 | 133 | |||
| 27 Nov | 823.70 | 65.45 | 0.15 | 27.74 | 150 | 85 | 133 | |||
| 26 Nov | 827.35 | 65.3 | 0.30 | 21.95 | 4 | 2 | 49 | |||
| 25 Nov | 823.30 | 65 | 13.70 | 23.83 | 11 | -51 | 47 | |||
| 22 Nov | 803.40 | 51.3 | 17.50 | 27.39 | 123 | -50 | 48 | |||
| 21 Nov | 773.95 | 33.8 | 7.70 | 28.63 | 139 | 1 | 99 | |||
| 20 Nov | 763.15 | 26.1 | 0.00 | 28.15 | 150 | 74 | 98 | |||
| 19 Nov | 763.15 | 26.1 | -1.90 | 28.15 | 150 | 74 | 98 | |||
| 18 Nov | 759.60 | 28 | -1.75 | 28.99 | 39 | 8 | 14 | |||
| 14 Nov | 762.70 | 29.75 | 7.75 | 28.12 | 7 | 4 | 6 | |||
| 13 Nov | 748.55 | 22 | -8.00 | 25.80 | 1 | 0 | 1 | |||
| 12 Nov | 764.85 | 30 | -54.60 | 27.14 | 1 | 0 | 0 | |||
| 11 Nov | 777.50 | 84.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 786.00 | 84.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 803.40 | 84.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 828.20 | 84.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 799.05 | 84.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 789.90 | 84.6 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 770 expiring on 26DEC2024
Delta for 770 CE is 0.90
Historical price for 770 CE is as follows
On 3 Dec DLF was trading at 846.95. The strike last trading price was 83, which was 4.80 higher than the previous day. The implied volatity was 32.18, the open interest changed by -2 which decreased total open position to 137
On 2 Dec DLF was trading at 849.10. The strike last trading price was 78.2, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139
On 29 Nov DLF was trading at 822.95. The strike last trading price was 64.4, which was 6.75 higher than the previous day. The implied volatity was 30.23, the open interest changed by 6 which increased total open position to 139
On 28 Nov DLF was trading at 813.85. The strike last trading price was 57.65, which was -7.80 lower than the previous day. The implied volatity was 27.15, the open interest changed by 2 which increased total open position to 133
On 27 Nov DLF was trading at 823.70. The strike last trading price was 65.45, which was 0.15 higher than the previous day. The implied volatity was 27.74, the open interest changed by 85 which increased total open position to 133
On 26 Nov DLF was trading at 827.35. The strike last trading price was 65.3, which was 0.30 higher than the previous day. The implied volatity was 21.95, the open interest changed by 2 which increased total open position to 49
On 25 Nov DLF was trading at 823.30. The strike last trading price was 65, which was 13.70 higher than the previous day. The implied volatity was 23.83, the open interest changed by -51 which decreased total open position to 47
On 22 Nov DLF was trading at 803.40. The strike last trading price was 51.3, which was 17.50 higher than the previous day. The implied volatity was 27.39, the open interest changed by -50 which decreased total open position to 48
On 21 Nov DLF was trading at 773.95. The strike last trading price was 33.8, which was 7.70 higher than the previous day. The implied volatity was 28.63, the open interest changed by 1 which increased total open position to 99
On 20 Nov DLF was trading at 763.15. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was 28.15, the open interest changed by 74 which increased total open position to 98
On 19 Nov DLF was trading at 763.15. The strike last trading price was 26.1, which was -1.90 lower than the previous day. The implied volatity was 28.15, the open interest changed by 74 which increased total open position to 98
On 18 Nov DLF was trading at 759.60. The strike last trading price was 28, which was -1.75 lower than the previous day. The implied volatity was 28.99, the open interest changed by 8 which increased total open position to 14
On 14 Nov DLF was trading at 762.70. The strike last trading price was 29.75, which was 7.75 higher than the previous day. The implied volatity was 28.12, the open interest changed by 4 which increased total open position to 6
On 13 Nov DLF was trading at 748.55. The strike last trading price was 22, which was -8.00 lower than the previous day. The implied volatity was 25.80, the open interest changed by 0 which decreased total open position to 1
On 12 Nov DLF was trading at 764.85. The strike last trading price was 30, which was -54.60 lower than the previous day. The implied volatity was 27.14, 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 84.6, 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 0
On 8 Nov DLF was trading at 786.00. The strike last trading price was 84.6, 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 0
On 7 Nov DLF was trading at 803.40. The strike last trading price was 84.6, 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 0
On 6 Nov DLF was trading at 828.20. The strike last trading price was 84.6, 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 0
On 5 Nov DLF was trading at 799.05. The strike last trading price was 84.6, 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 0
On 4 Nov DLF was trading at 789.90. The strike last trading price was 84.6, 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 26DEC2024 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.37
Theta: -0.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 846.95 | 3.2 | -0.30 | 31.47 | 475 | 22 | 395 |
| 2 Dec | 849.10 | 3.5 | -2.65 | 33.42 | 899 | -2 | 373 |
| 29 Nov | 822.95 | 6.15 | -1.45 | 29.23 | 791 | 82 | 366 |
| 28 Nov | 813.85 | 7.6 | 1.80 | 29.16 | 327 | 35 | 285 |
| 27 Nov | 823.70 | 5.8 | -0.50 | 28.26 | 188 | 60 | 249 |
| 26 Nov | 827.35 | 6.3 | -0.70 | 29.45 | 63 | 4 | 190 |
| 25 Nov | 823.30 | 7 | -5.30 | 29.72 | 339 | 99 | 181 |
| 22 Nov | 803.40 | 12.3 | -11.60 | 29.44 | 141 | 24 | 106 |
| 21 Nov | 773.95 | 23.9 | -6.10 | 31.25 | 111 | 37 | 84 |
| 20 Nov | 763.15 | 30 | 0.00 | 29.87 | 63 | 29 | 48 |
| 19 Nov | 763.15 | 30 | 0.50 | 29.87 | 63 | 30 | 48 |
| 18 Nov | 759.60 | 29.5 | -10.50 | 29.68 | 5 | 4 | 17 |
| 14 Nov | 762.70 | 40 | 0.00 | 0.00 | 0 | 13 | 0 |
| 13 Nov | 748.55 | 40 | 13.85 | 33.62 | 14 | 11 | 11 |
| 12 Nov | 764.85 | 26.15 | 0.00 | 0.35 | 0 | 0 | 0 |
| 11 Nov | 777.50 | 26.15 | 0.00 | 2.02 | 0 | 0 | 0 |
| 8 Nov | 786.00 | 26.15 | 0.00 | 2.47 | 0 | 0 | 0 |
| 7 Nov | 803.40 | 26.15 | 0.00 | 4.31 | 0 | 0 | 0 |
| 6 Nov | 828.20 | 26.15 | 0.00 | 6.31 | 0 | 0 | 0 |
| 5 Nov | 799.05 | 26.15 | 0.00 | 3.74 | 0 | 0 | 0 |
| 4 Nov | 789.90 | 26.15 | 3.20 | 0 | 0 | 0 | |
For Dlf Limited - strike price 770 expiring on 26DEC2024
Delta for 770 PE is -0.10
Historical price for 770 PE is as follows
On 3 Dec DLF was trading at 846.95. The strike last trading price was 3.2, which was -0.30 lower than the previous day. The implied volatity was 31.47, the open interest changed by 22 which increased total open position to 395
On 2 Dec DLF was trading at 849.10. The strike last trading price was 3.5, which was -2.65 lower than the previous day. The implied volatity was 33.42, the open interest changed by -2 which decreased total open position to 373
On 29 Nov DLF was trading at 822.95. The strike last trading price was 6.15, which was -1.45 lower than the previous day. The implied volatity was 29.23, the open interest changed by 82 which increased total open position to 366
On 28 Nov DLF was trading at 813.85. The strike last trading price was 7.6, which was 1.80 higher than the previous day. The implied volatity was 29.16, the open interest changed by 35 which increased total open position to 285
On 27 Nov DLF was trading at 823.70. The strike last trading price was 5.8, which was -0.50 lower than the previous day. The implied volatity was 28.26, the open interest changed by 60 which increased total open position to 249
On 26 Nov DLF was trading at 827.35. The strike last trading price was 6.3, which was -0.70 lower than the previous day. The implied volatity was 29.45, the open interest changed by 4 which increased total open position to 190
On 25 Nov DLF was trading at 823.30. The strike last trading price was 7, which was -5.30 lower than the previous day. The implied volatity was 29.72, the open interest changed by 99 which increased total open position to 181
On 22 Nov DLF was trading at 803.40. The strike last trading price was 12.3, which was -11.60 lower than the previous day. The implied volatity was 29.44, the open interest changed by 24 which increased total open position to 106
On 21 Nov DLF was trading at 773.95. The strike last trading price was 23.9, which was -6.10 lower than the previous day. The implied volatity was 31.25, the open interest changed by 37 which increased total open position to 84
On 20 Nov DLF was trading at 763.15. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 29.87, the open interest changed by 29 which increased total open position to 48
On 19 Nov DLF was trading at 763.15. The strike last trading price was 30, which was 0.50 higher than the previous day. The implied volatity was 29.87, the open interest changed by 30 which increased total open position to 48
On 18 Nov DLF was trading at 759.60. The strike last trading price was 29.5, which was -10.50 lower than the previous day. The implied volatity was 29.68, the open interest changed by 4 which increased total open position to 17
On 14 Nov DLF was trading at 762.70. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 13 Nov DLF was trading at 748.55. The strike last trading price was 40, which was 13.85 higher than the previous day. The implied volatity was 33.62, the open interest changed by 11 which increased total open position to 11
On 12 Nov DLF was trading at 764.85. The strike last trading price was 26.15, which was 0.00 lower than the previous day. The implied volatity was 0.35, 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 26.15, which was 0.00 lower than the previous day. The implied volatity was 2.02, 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 26.15, which was 0.00 lower than the previous day. The implied volatity was 2.47, 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 26.15, which was 0.00 lower than the previous day. The implied volatity was 4.31, 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 26.15, which was 0.00 lower than the previous day. The implied volatity was 6.31, 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 26.15, which was 0.00 lower than the previous day. The implied volatity was 3.74, 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 26.15, which was lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0
