DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 61.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 863.60 | 61.95 | 12.40 | 2,475 | 0 | 9,900 | ||||
| 12 Sept | 835.90 | 49.55 | 2.90 | 12,375 | 825 | 9,900 | ||||
| 11 Sept | 824.00 | 46.65 | 2.15 | 1,650 | 0 | 8,250 | ||||
| 10 Sept | 829.80 | 44.5 | 1.85 | 825 | 0 | 8,250 | ||||
| 9 Sept | 826.75 | 42.65 | 5.65 | 17,325 | 1,650 | 8,250 | ||||
| 6 Sept | 814.25 | 37 | -24.40 | 9,900 | 3,300 | 6,600 | ||||
| 5 Sept | 841.65 | 61.4 | 1.50 | 825 | 0 | 2,475 | ||||
| 4 Sept | 850.35 | 59.9 | -11.15 | 3,300 | 0 | 2,475 | ||||
| 3 Sept | 847.60 | 71.05 | 2.85 | 825 | 0 | 2,475 | ||||
| 2 Sept | 848.25 | 68.2 | 3.45 | 825 | 0 | 2,475 | ||||
| 30 Aug | 845.10 | 64.75 | -4.95 | 2,475 | 1,650 | 1,650 | ||||
| 29 Aug | 831.90 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 837.10 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 846.35 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 848.80 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 849.50 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 859.25 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 860.55 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 867.35 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 857.20 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 866.90 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 821.65 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 813.85 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 835.45 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 832.60 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 820.70 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 844.45 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 873.90 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 889.15 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 879.90 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 870.00 | 69.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 829.70 | 69.7 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 790 expiring on 26SEP2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 61.95, 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 61.95, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 12 Sept DLF was trading at 835.90. The strike last trading price was 49.55, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 9900
On 11 Sept DLF was trading at 824.00. The strike last trading price was 46.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 10 Sept DLF was trading at 829.80. The strike last trading price was 44.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 9 Sept DLF was trading at 826.75. The strike last trading price was 42.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8250
On 6 Sept DLF was trading at 814.25. The strike last trading price was 37, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 6600
On 5 Sept DLF was trading at 841.65. The strike last trading price was 61.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 4 Sept DLF was trading at 850.35. The strike last trading price was 59.9, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 3 Sept DLF was trading at 847.60. The strike last trading price was 71.05, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 2 Sept DLF was trading at 848.25. The strike last trading price was 68.2, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 30 Aug DLF was trading at 845.10. The strike last trading price was 64.75, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 29 Aug DLF was trading at 831.90. The strike last trading price was 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 Aug DLF was trading at 844.45. The strike last trading price was 69.7, 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 1 Aug DLF was trading at 873.90. The strike last trading price was 69.7, 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 69.7, 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 69.7, 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 69.7, 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 69.7, 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 790 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 0.8 | -0.05 | 2,26,875 | -8,250 | 2,29,350 |
| 13 Sept | 863.60 | 0.85 | -1.70 | 9,27,300 | -1,98,825 | 2,41,725 |
| 12 Sept | 835.90 | 2.55 | -2.45 | 3,38,250 | 15,675 | 4,41,375 |
| 11 Sept | 824.00 | 5 | 0.50 | 4,86,750 | -84,975 | 4,27,350 |
| 10 Sept | 829.80 | 4.5 | -1.65 | 4,55,400 | -18,975 | 5,17,275 |
| 9 Sept | 826.75 | 6.15 | -4.80 | 6,04,725 | -12,375 | 5,35,425 |
| 6 Sept | 814.25 | 10.95 | 6.75 | 10,18,050 | 2,64,825 | 5,48,625 |
| 5 Sept | 841.65 | 4.2 | 0.50 | 72,600 | 7,425 | 2,84,625 |
| 4 Sept | 850.35 | 3.7 | -0.10 | 1,86,450 | -1,650 | 2,77,200 |
| 3 Sept | 847.60 | 3.8 | -0.55 | 2,31,825 | -31,350 | 2,79,675 |
| 2 Sept | 848.25 | 4.35 | -0.90 | 2,48,325 | -1,650 | 3,15,150 |
| 30 Aug | 845.10 | 5.25 | -2.55 | 3,05,250 | 0 | 3,15,150 |
| 29 Aug | 831.90 | 7.8 | -0.50 | 4,81,800 | 2,84,625 | 3,14,325 |
| 28 Aug | 837.10 | 8.3 | 1.65 | 31,350 | 17,325 | 28,050 |
| 27 Aug | 846.35 | 6.65 | 1.15 | 56,100 | 0 | 9,075 |
| 26 Aug | 848.80 | 5.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 849.50 | 5.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 859.25 | 5.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 860.55 | 5.5 | -4.25 | 4,950 | -825 | 8,250 |
| 20 Aug | 867.35 | 9.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 857.20 | 9.75 | 0.00 | 0 | -825 | 0 |
| 16 Aug | 866.90 | 9.75 | -6.75 | 825 | 0 | 9,900 |
| 14 Aug | 821.65 | 16.5 | 3.30 | 1,650 | 825 | 9,900 |
| 13 Aug | 813.85 | 13.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 835.45 | 13.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 13.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 832.60 | 13.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 13.2 | -4.35 | 4,125 | 0 | 9,075 |
| 6 Aug | 820.70 | 17.55 | -4.95 | 825 | 0 | 9,075 |
| 5 Aug | 810.15 | 22.5 | 15.60 | 3,300 | 0 | 9,900 |
| 2 Aug | 844.45 | 6.9 | 0.00 | 0 | -825 | 0 |
| 1 Aug | 873.90 | 6.9 | 1.10 | 69,300 | 0 | 10,725 |
| 31 Jul | 889.15 | 5.8 | -0.25 | 2,475 | 0 | 10,725 |
| 30 Jul | 879.90 | 6.05 | -32.05 | 13,200 | 10,725 | 10,725 |
| 29 Jul | 870.00 | 38.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 829.70 | 38.1 | 0 | 0 | 0 | |
For Dlf Limited - strike price 790 expiring on 26SEP2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 229350
On 13 Sept DLF was trading at 863.60. The strike last trading price was 0.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -198825 which decreased total open position to 241725
On 12 Sept DLF was trading at 835.90. The strike last trading price was 2.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 441375
On 11 Sept DLF was trading at 824.00. The strike last trading price was 5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -84975 which decreased total open position to 427350
On 10 Sept DLF was trading at 829.80. The strike last trading price was 4.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -18975 which decreased total open position to 517275
On 9 Sept DLF was trading at 826.75. The strike last trading price was 6.15, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 535425
On 6 Sept DLF was trading at 814.25. The strike last trading price was 10.95, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 264825 which increased total open position to 548625
On 5 Sept DLF was trading at 841.65. The strike last trading price was 4.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 284625
On 4 Sept DLF was trading at 850.35. The strike last trading price was 3.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 277200
On 3 Sept DLF was trading at 847.60. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -31350 which decreased total open position to 279675
On 2 Sept DLF was trading at 848.25. The strike last trading price was 4.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 315150
On 30 Aug DLF was trading at 845.10. The strike last trading price was 5.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315150
On 29 Aug DLF was trading at 831.90. The strike last trading price was 7.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 284625 which increased total open position to 314325
On 28 Aug DLF was trading at 837.10. The strike last trading price was 8.3, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 28050
On 27 Aug DLF was trading at 846.35. The strike last trading price was 6.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9075
On 26 Aug DLF was trading at 848.80. The strike last trading price was 5.5, 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 5.5, 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 5.5, 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 5.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 8250
On 20 Aug DLF was trading at 867.35. The strike last trading price was 9.75, 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 9.75, 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 16 Aug DLF was trading at 866.90. The strike last trading price was 9.75, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 14 Aug DLF was trading at 821.65. The strike last trading price was 16.5, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 9900
On 13 Aug DLF was trading at 813.85. The strike last trading price was 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9075
On 6 Aug DLF was trading at 820.70. The strike last trading price was 17.55, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9075
On 5 Aug DLF was trading at 810.15. The strike last trading price was 22.5, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 2 Aug DLF was trading at 844.45. The strike last trading price was 6.9, 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 1 Aug DLF was trading at 873.90. The strike last trading price was 6.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 31 Jul DLF was trading at 889.15. The strike last trading price was 5.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 30 Jul DLF was trading at 879.90. The strike last trading price was 6.05, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 10725
On 29 Jul DLF was trading at 870.00. The strike last trading price was 38.1, 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 38.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0