DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 63.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 863.60 | 63.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 835.90 | 63.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 824.00 | 63.85 | 0.00 | 0 | -825 | 0 | ||||
|
|
||||||||||
| 10 Sept | 829.80 | 63.85 | 1.70 | 825 | 0 | 14,025 | ||||
| 9 Sept | 826.75 | 62.15 | 9.10 | 10,725 | -825 | 13,200 | ||||
| 6 Sept | 814.25 | 53.05 | -23.10 | 18,150 | 10,725 | 14,025 | ||||
| 5 Sept | 841.65 | 76.15 | 0.00 | 0 | -825 | 0 | ||||
| 4 Sept | 850.35 | 76.15 | -5.40 | 825 | 0 | 4,125 | ||||
| 3 Sept | 847.60 | 81.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 848.25 | 81.55 | 0.00 | 0 | 4,125 | 0 | ||||
| 30 Aug | 845.10 | 81.55 | 0.15 | 4,125 | 2,475 | 2,475 | ||||
| 29 Aug | 831.90 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 837.10 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 846.35 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 848.80 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 849.50 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 859.25 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 860.55 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 867.35 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 857.20 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 866.90 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 821.65 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 813.85 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 835.45 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 832.60 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 820.70 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 889.15 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 879.90 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 870.00 | 81.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 829.70 | 81.4 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 770 expiring on 26SEP2024
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 63.85, 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 63.85, 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 63.85, 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 63.85, 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 10 Sept DLF was trading at 829.80. The strike last trading price was 63.85, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14025
On 9 Sept DLF was trading at 826.75. The strike last trading price was 62.15, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 13200
On 6 Sept DLF was trading at 814.25. The strike last trading price was 53.05, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 14025
On 5 Sept DLF was trading at 841.65. The strike last trading price was 76.15, 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 4 Sept DLF was trading at 850.35. The strike last trading price was 76.15, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 3 Sept DLF was trading at 847.60. The strike last trading price was 81.55, 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 81.55, 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 30 Aug DLF was trading at 845.10. The strike last trading price was 81.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2475
On 29 Aug DLF was trading at 831.90. The strike last trading price was 81.4, 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 81.4, 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 27 Aug DLF was trading at 846.35. The strike last trading price was 81.4, 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 26 Aug DLF was trading at 848.80. The strike last trading price was 81.4, 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 81.4, 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 81.4, 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 81.4, 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 81.4, 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 19 Aug DLF was trading at 857.20. The strike last trading price was 81.4, 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 81.4, 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 81.4, 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 Aug DLF was trading at 813.85. The strike last trading price was 81.4, 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 Aug DLF was trading at 835.45. The strike last trading price was 81.4, 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 Aug DLF was trading at 830.90. The strike last trading price was 81.4, 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 Aug DLF was trading at 832.60. The strike last trading price was 81.4, 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 81.4, 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 81.4, 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 81.4, 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 Jul DLF was trading at 889.15. The strike last trading price was 81.4, 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 Jul DLF was trading at 879.90. The strike last trading price was 81.4, 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 Jul DLF was trading at 870.00. The strike last trading price was 81.4, 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 26 Jul DLF was trading at 829.70. The strike last trading price was 81.4, 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 770 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 0.45 | -0.10 | 38,775 | -9,900 | 1,59,225 |
| 13 Sept | 863.60 | 0.55 | -0.65 | 2,08,725 | -54,450 | 1,74,075 |
| 12 Sept | 835.90 | 1.2 | -1.30 | 1,44,375 | 11,550 | 2,29,350 |
| 11 Sept | 824.00 | 2.5 | 0.20 | 2,15,325 | -20,625 | 2,21,100 |
| 10 Sept | 829.80 | 2.3 | -1.30 | 2,68,125 | 825 | 2,41,725 |
| 9 Sept | 826.75 | 3.6 | -2.80 | 3,72,075 | 15,675 | 2,42,550 |
| 6 Sept | 814.25 | 6.4 | 4.20 | 5,19,750 | 33,000 | 2,38,425 |
| 5 Sept | 841.65 | 2.2 | 0.15 | 1,20,450 | 8,250 | 2,07,075 |
| 4 Sept | 850.35 | 2.05 | 0.00 | 1,03,950 | -11,550 | 1,99,650 |
| 3 Sept | 847.60 | 2.05 | -0.50 | 2,02,950 | -33,000 | 2,12,025 |
| 2 Sept | 848.25 | 2.55 | -0.75 | 1,05,600 | 6,600 | 2,49,975 |
| 30 Aug | 845.10 | 3.3 | -1.85 | 12,28,425 | 10,725 | 2,42,550 |
| 29 Aug | 831.90 | 5.15 | -0.45 | 3,81,150 | 1,91,400 | 2,29,350 |
| 28 Aug | 837.10 | 5.6 | 1.25 | 71,775 | 26,400 | 37,950 |
| 27 Aug | 846.35 | 4.35 | -0.15 | 5,775 | 3,300 | 11,550 |
| 26 Aug | 848.80 | 4.5 | -25.55 | 9,075 | 8,250 | 8,250 |
| 23 Aug | 849.50 | 30.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 859.25 | 30.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 860.55 | 30.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 867.35 | 30.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 857.20 | 30.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 866.90 | 30.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 821.65 | 30.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 813.85 | 30.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 835.45 | 30.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 30.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 832.60 | 30.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 30.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 820.70 | 30.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 810.15 | 30.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 30.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.90 | 30.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 870.00 | 30.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 829.70 | 30.05 | 0 | 0 | 0 | |
For Dlf Limited - strike price 770 expiring on 26SEP2024
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 159225
On 13 Sept DLF was trading at 863.60. The strike last trading price was 0.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -54450 which decreased total open position to 174075
On 12 Sept DLF was trading at 835.90. The strike last trading price was 1.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 229350
On 11 Sept DLF was trading at 824.00. The strike last trading price was 2.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 221100
On 10 Sept DLF was trading at 829.80. The strike last trading price was 2.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 241725
On 9 Sept DLF was trading at 826.75. The strike last trading price was 3.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 242550
On 6 Sept DLF was trading at 814.25. The strike last trading price was 6.4, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 238425
On 5 Sept DLF was trading at 841.65. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 207075
On 4 Sept DLF was trading at 850.35. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 199650
On 3 Sept DLF was trading at 847.60. The strike last trading price was 2.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 212025
On 2 Sept DLF was trading at 848.25. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 249975
On 30 Aug DLF was trading at 845.10. The strike last trading price was 3.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 242550
On 29 Aug DLF was trading at 831.90. The strike last trading price was 5.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 191400 which increased total open position to 229350
On 28 Aug DLF was trading at 837.10. The strike last trading price was 5.6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 37950
On 27 Aug DLF was trading at 846.35. The strike last trading price was 4.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 11550
On 26 Aug DLF was trading at 848.80. The strike last trading price was 4.5, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 8250
On 23 Aug DLF was trading at 849.50. The strike last trading price was 30.05, 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 30.05, 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 30.05, 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 30.05, 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 19 Aug DLF was trading at 857.20. The strike last trading price was 30.05, 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 30.05, 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 30.05, 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 Aug DLF was trading at 813.85. The strike last trading price was 30.05, 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 Aug DLF was trading at 835.45. The strike last trading price was 30.05, 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 Aug DLF was trading at 830.90. The strike last trading price was 30.05, 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 Aug DLF was trading at 832.60. The strike last trading price was 30.05, 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 30.05, 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 30.05, 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 30.05, 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 Jul DLF was trading at 889.15. The strike last trading price was 30.05, 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 Jul DLF was trading at 879.90. The strike last trading price was 30.05, 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 Jul DLF was trading at 870.00. The strike last trading price was 30.05, 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 26 Jul DLF was trading at 829.70. The strike last trading price was 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0