`
[--[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 770 CE
Delta: 0.47
Vega: 0.59
Theta: -0.66
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 14 4.35 26.92 4,176 104 852
13 Nov 748.55 9.65 -5.55 26.67 4,295 397 745
12 Nov 764.85 15.2 -9.65 26.21 1,445 154 351
11 Nov 777.50 24.85 -5.85 27.53 804 53 192
8 Nov 786.00 30.7 -16.30 27.69 165 24 141
7 Nov 803.40 47 -22.25 30.16 34 11 117
6 Nov 828.20 69.25 25.55 34.90 45 -1 108
5 Nov 799.05 43.7 3.10 30.10 347 18 107
4 Nov 789.90 40.6 -25.40 30.73 127 43 90
1 Nov 823.75 66 0.00 0.00 0 16 0
31 Oct 819.85 66 -17.30 - 21 16 47
30 Oct 826.40 83.3 8.60 - 3 -1 32
29 Oct 832.45 74.7 1.65 - 4 0 34
28 Oct 822.90 73.05 31.55 - 50 6 34
25 Oct 777.00 41.5 -130.00 - 95 28 28
24 Oct 801.40 171.5 0.00 - 0 0 0
23 Oct 805.35 171.5 0.00 - 0 0 0
22 Oct 815.15 171.5 0.00 - 0 0 0
21 Oct 860.75 171.5 0.00 - 0 0 0
18 Oct 875.15 171.5 0.00 - 0 0 0
16 Oct 884.75 171.5 0.00 - 0 0 0
15 Oct 875.45 171.5 0.00 - 0 0 0
14 Oct 862.90 171.5 0.00 - 0 0 0
11 Oct 846.60 171.5 0.00 - 0 0 0
8 Oct 840.00 171.5 0.00 - 0 0 0
7 Oct 825.65 171.5 0.00 - 0 0 0
4 Oct 844.85 171.5 - 0 0 0


For Dlf Limited - strike price 770 expiring on 28NOV2024

Delta for 770 CE is 0.47

Historical price for 770 CE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 14, which was 4.35 higher than the previous day. The implied volatity was 26.92, the open interest changed by 104 which increased total open position to 852


On 13 Nov DLF was trading at 748.55. The strike last trading price was 9.65, which was -5.55 lower than the previous day. The implied volatity was 26.67, the open interest changed by 397 which increased total open position to 745


On 12 Nov DLF was trading at 764.85. The strike last trading price was 15.2, which was -9.65 lower than the previous day. The implied volatity was 26.21, the open interest changed by 154 which increased total open position to 351


On 11 Nov DLF was trading at 777.50. The strike last trading price was 24.85, which was -5.85 lower than the previous day. The implied volatity was 27.53, the open interest changed by 53 which increased total open position to 192


On 8 Nov DLF was trading at 786.00. The strike last trading price was 30.7, which was -16.30 lower than the previous day. The implied volatity was 27.69, the open interest changed by 24 which increased total open position to 141


On 7 Nov DLF was trading at 803.40. The strike last trading price was 47, which was -22.25 lower than the previous day. The implied volatity was 30.16, the open interest changed by 11 which increased total open position to 117


On 6 Nov DLF was trading at 828.20. The strike last trading price was 69.25, which was 25.55 higher than the previous day. The implied volatity was 34.90, the open interest changed by -1 which decreased total open position to 108


On 5 Nov DLF was trading at 799.05. The strike last trading price was 43.7, which was 3.10 higher than the previous day. The implied volatity was 30.10, the open interest changed by 18 which increased total open position to 107


On 4 Nov DLF was trading at 789.90. The strike last trading price was 40.6, which was -25.40 lower than the previous day. The implied volatity was 30.73, the open interest changed by 43 which increased total open position to 90


On 1 Nov DLF was trading at 823.75. The strike last trading price was 66, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0


On 31 Oct DLF was trading at 819.85. The strike last trading price was 66, which was -17.30 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 83.3, which was 8.60 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 74.7, which was 1.65 higher 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 73.05, which was 31.55 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 41.5, which was -130.00 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 171.5, 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 171.5, 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 171.5, 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 21 Oct DLF was trading at 860.75. The strike last trading price was 171.5, 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 18 Oct DLF was trading at 875.15. The strike last trading price was 171.5, 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 16 Oct DLF was trading at 884.75. The strike last trading price was 171.5, 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 15 Oct DLF was trading at 875.45. The strike last trading price was 171.5, 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 14 Oct DLF was trading at 862.90. The strike last trading price was 171.5, 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 171.5, 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 171.5, 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 171.5, 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 171.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


DLF 28NOV2024 770 PE
Delta: -0.53
Vega: 0.59
Theta: -0.43
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 17.8 -9.50 25.98 2,254 70 641
13 Nov 748.55 27.3 5.90 29.82 3,239 -85 653
12 Nov 764.85 21.4 7.15 30.94 2,396 181 805
11 Nov 777.50 14.25 0.25 29.51 1,421 -2 626
8 Nov 786.00 14 5.60 30.49 1,547 150 629
7 Nov 803.40 8.4 3.35 30.19 848 20 481
6 Nov 828.20 5.05 -6.60 31.69 1,198 -12 481
5 Nov 799.05 11.65 -4.35 31.64 1,685 51 502
4 Nov 789.90 16 7.80 34.64 1,076 103 448
1 Nov 823.75 8.2 -0.45 32.99 28 0 346
31 Oct 819.85 8.65 0.90 - 258 55 346
30 Oct 826.40 7.75 0.85 - 312 -23 292
29 Oct 832.45 6.9 -0.85 - 301 39 315
28 Oct 822.90 7.75 -20.50 - 779 -128 273
25 Oct 777.00 28.25 11.75 - 543 169 401
24 Oct 801.40 16.5 -1.50 - 34 2 232
23 Oct 805.35 18 1.70 - 67 8 231
22 Oct 815.15 16.3 10.80 - 266 206 222
21 Oct 860.75 5.5 -0.10 - 13 1 17
18 Oct 875.15 5.6 0.65 - 27 2 18
16 Oct 884.75 4.95 -0.45 - 1 0 15
15 Oct 875.45 5.4 -1.50 - 2 1 15
14 Oct 862.90 6.9 -0.30 - 4 3 13
11 Oct 846.60 7.2 -1.80 - 2 0 9
8 Oct 840.00 9 -3.50 - 1 0 9
7 Oct 825.65 12.5 2.00 - 2 1 8
4 Oct 844.85 10.5 - 28 11 11


For Dlf Limited - strike price 770 expiring on 28NOV2024

Delta for 770 PE is -0.53

Historical price for 770 PE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 17.8, which was -9.50 lower than the previous day. The implied volatity was 25.98, the open interest changed by 70 which increased total open position to 641


On 13 Nov DLF was trading at 748.55. The strike last trading price was 27.3, which was 5.90 higher than the previous day. The implied volatity was 29.82, the open interest changed by -85 which decreased total open position to 653


On 12 Nov DLF was trading at 764.85. The strike last trading price was 21.4, which was 7.15 higher than the previous day. The implied volatity was 30.94, the open interest changed by 181 which increased total open position to 805


On 11 Nov DLF was trading at 777.50. The strike last trading price was 14.25, which was 0.25 higher than the previous day. The implied volatity was 29.51, the open interest changed by -2 which decreased total open position to 626


On 8 Nov DLF was trading at 786.00. The strike last trading price was 14, which was 5.60 higher than the previous day. The implied volatity was 30.49, the open interest changed by 150 which increased total open position to 629


On 7 Nov DLF was trading at 803.40. The strike last trading price was 8.4, which was 3.35 higher than the previous day. The implied volatity was 30.19, the open interest changed by 20 which increased total open position to 481


On 6 Nov DLF was trading at 828.20. The strike last trading price was 5.05, which was -6.60 lower than the previous day. The implied volatity was 31.69, the open interest changed by -12 which decreased total open position to 481


On 5 Nov DLF was trading at 799.05. The strike last trading price was 11.65, which was -4.35 lower than the previous day. The implied volatity was 31.64, the open interest changed by 51 which increased total open position to 502


On 4 Nov DLF was trading at 789.90. The strike last trading price was 16, which was 7.80 higher than the previous day. The implied volatity was 34.64, the open interest changed by 103 which increased total open position to 448


On 1 Nov DLF was trading at 823.75. The strike last trading price was 8.2, which was -0.45 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 346


On 31 Oct DLF was trading at 819.85. The strike last trading price was 8.65, 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 30 Oct DLF was trading at 826.40. The strike last trading price was 7.75, which was 0.85 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 6.9, which was -0.85 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 7.75, which was -20.50 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 28.25, which was 11.75 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 16.5, which was -1.50 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 18, which was 1.70 higher 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 16.3, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct DLF was trading at 860.75. The strike last trading price was 5.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct DLF was trading at 875.15. The strike last trading price was 5.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct DLF was trading at 884.75. The strike last trading price was 4.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct DLF was trading at 875.45. The strike last trading price was 5.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct DLF was trading at 862.90. The strike last trading price was 6.9, which was -0.30 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 7.2, which was -1.80 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 9, which was -3.50 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 12.5, which was 2.00 higher 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 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to