`
[--[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 790 CE
Delta: 0.28
Vega: 0.50
Theta: -0.53
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 6.65 1.90 26.32 2,014 -5 1,285
13 Nov 748.55 4.75 -3.20 27.28 2,755 -105 1,301
12 Nov 764.85 7.95 -6.40 26.37 3,506 810 1,462
11 Nov 777.50 14.35 -5.00 26.85 2,680 175 659
8 Nov 786.00 19.35 -12.55 27.26 1,745 291 487
7 Nov 803.40 31.9 -19.40 27.92 176 27 195
6 Nov 828.20 51.3 21.20 30.57 503 -101 169
5 Nov 799.05 30.1 1.80 28.88 3,329 18 268
4 Nov 789.90 28.3 -17.85 30.16 929 227 255
1 Nov 823.75 46.15 0.00 0.00 0 -4 0
31 Oct 819.85 46.15 -17.40 - 30 -2 30
30 Oct 826.40 63.55 5.15 - 12 -5 32
29 Oct 832.45 58.4 8.30 - 13 -3 37
28 Oct 822.90 50.1 19.10 - 229 -7 41
25 Oct 777.00 31 -11.40 - 109 45 48
24 Oct 801.40 42.4 -112.35 - 3 2 2
23 Oct 805.35 154.75 0.00 - 0 0 0
22 Oct 815.15 154.75 0.00 - 0 0 0
21 Oct 860.75 154.75 0.00 - 0 0 0
18 Oct 875.15 154.75 0.00 - 0 0 0
17 Oct 861.00 154.75 0.00 - 0 0 0
16 Oct 884.75 154.75 0.00 - 0 0 0
15 Oct 875.45 154.75 0.00 - 0 0 0
14 Oct 862.90 154.75 0.00 - 0 0 0
11 Oct 846.60 154.75 0.00 - 0 0 0
8 Oct 840.00 154.75 0.00 - 0 0 0
7 Oct 825.65 154.75 0.00 - 0 0 0
4 Oct 844.85 154.75 - 0 0 0


For Dlf Limited - strike price 790 expiring on 28NOV2024

Delta for 790 CE is 0.28

Historical price for 790 CE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 6.65, which was 1.90 higher than the previous day. The implied volatity was 26.32, the open interest changed by -5 which decreased total open position to 1285


On 13 Nov DLF was trading at 748.55. The strike last trading price was 4.75, which was -3.20 lower than the previous day. The implied volatity was 27.28, the open interest changed by -105 which decreased total open position to 1301


On 12 Nov DLF was trading at 764.85. The strike last trading price was 7.95, which was -6.40 lower than the previous day. The implied volatity was 26.37, the open interest changed by 810 which increased total open position to 1462


On 11 Nov DLF was trading at 777.50. The strike last trading price was 14.35, which was -5.00 lower than the previous day. The implied volatity was 26.85, the open interest changed by 175 which increased total open position to 659


On 8 Nov DLF was trading at 786.00. The strike last trading price was 19.35, which was -12.55 lower than the previous day. The implied volatity was 27.26, the open interest changed by 291 which increased total open position to 487


On 7 Nov DLF was trading at 803.40. The strike last trading price was 31.9, which was -19.40 lower than the previous day. The implied volatity was 27.92, the open interest changed by 27 which increased total open position to 195


On 6 Nov DLF was trading at 828.20. The strike last trading price was 51.3, which was 21.20 higher than the previous day. The implied volatity was 30.57, the open interest changed by -101 which decreased total open position to 169


On 5 Nov DLF was trading at 799.05. The strike last trading price was 30.1, which was 1.80 higher than the previous day. The implied volatity was 28.88, the open interest changed by 18 which increased total open position to 268


On 4 Nov DLF was trading at 789.90. The strike last trading price was 28.3, which was -17.85 lower than the previous day. The implied volatity was 30.16, the open interest changed by 227 which increased total open position to 255


On 1 Nov DLF was trading at 823.75. The strike last trading price was 46.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 31 Oct DLF was trading at 819.85. The strike last trading price was 46.15, which was -17.40 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 63.55, which was 5.15 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 58.4, which was 8.30 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 50.1, which was 19.10 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 31, which was -11.40 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 42.4, which was -112.35 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 154.75, 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 154.75, 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 154.75, 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 154.75, 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 17 Oct DLF was trading at 861.00. The strike last trading price was 154.75, 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 154.75, 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 154.75, 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 154.75, 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 154.75, 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 154.75, 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 154.75, 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 154.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


DLF 28NOV2024 790 PE
Delta: -0.73
Vega: 0.49
Theta: -0.28
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 30.2 -11.55 24.86 237 -19 442
13 Nov 748.55 41.75 7.75 30.03 725 -268 459
12 Nov 764.85 34 10.75 31.53 1,121 36 784
11 Nov 777.50 23.25 0.90 28.16 1,052 -38 763
8 Nov 786.00 22.35 8.55 29.61 3,189 421 804
7 Nov 803.40 13.8 5.75 28.81 1,083 28 390
6 Nov 828.20 8.05 -9.85 29.75 1,546 -164 359
5 Nov 799.05 17.9 -5.50 30.19 1,982 121 521
4 Nov 789.90 23.4 10.20 33.50 2,378 213 390
1 Nov 823.75 13.2 0.40 32.67 9 1 178
31 Oct 819.85 12.8 1.30 - 324 26 181
30 Oct 826.40 11.5 1.85 - 86 17 155
29 Oct 832.45 9.65 -2.00 - 154 10 137
28 Oct 822.90 11.65 -25.95 - 551 24 127
25 Oct 777.00 37.6 14.10 - 154 68 103
24 Oct 801.40 23.5 -1.05 - 21 9 34
23 Oct 805.35 24.55 7.25 - 51 13 25
22 Oct 815.15 17.3 8.30 - 9 5 12
21 Oct 860.75 9 0.00 - 0 0 0
18 Oct 875.15 9 0.00 - 0 0 0
17 Oct 861.00 9 3.65 - 4 0 7
16 Oct 884.75 5.35 0.00 - 0 -1 0
15 Oct 875.45 5.35 -1.65 - 6 -1 7
14 Oct 862.90 7 -3.85 - 253 9 9
11 Oct 846.60 10.85 0.00 - 0 0 0
8 Oct 840.00 10.85 0.00 - 0 0 0
7 Oct 825.65 10.85 0.00 - 0 0 0
4 Oct 844.85 10.85 - 0 0 0


For Dlf Limited - strike price 790 expiring on 28NOV2024

Delta for 790 PE is -0.73

Historical price for 790 PE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 30.2, which was -11.55 lower than the previous day. The implied volatity was 24.86, the open interest changed by -19 which decreased total open position to 442


On 13 Nov DLF was trading at 748.55. The strike last trading price was 41.75, which was 7.75 higher than the previous day. The implied volatity was 30.03, the open interest changed by -268 which decreased total open position to 459


On 12 Nov DLF was trading at 764.85. The strike last trading price was 34, which was 10.75 higher than the previous day. The implied volatity was 31.53, the open interest changed by 36 which increased total open position to 784


On 11 Nov DLF was trading at 777.50. The strike last trading price was 23.25, which was 0.90 higher than the previous day. The implied volatity was 28.16, the open interest changed by -38 which decreased total open position to 763


On 8 Nov DLF was trading at 786.00. The strike last trading price was 22.35, which was 8.55 higher than the previous day. The implied volatity was 29.61, the open interest changed by 421 which increased total open position to 804


On 7 Nov DLF was trading at 803.40. The strike last trading price was 13.8, which was 5.75 higher than the previous day. The implied volatity was 28.81, the open interest changed by 28 which increased total open position to 390


On 6 Nov DLF was trading at 828.20. The strike last trading price was 8.05, which was -9.85 lower than the previous day. The implied volatity was 29.75, the open interest changed by -164 which decreased total open position to 359


On 5 Nov DLF was trading at 799.05. The strike last trading price was 17.9, which was -5.50 lower than the previous day. The implied volatity was 30.19, the open interest changed by 121 which increased total open position to 521


On 4 Nov DLF was trading at 789.90. The strike last trading price was 23.4, which was 10.20 higher than the previous day. The implied volatity was 33.50, the open interest changed by 213 which increased total open position to 390


On 1 Nov DLF was trading at 823.75. The strike last trading price was 13.2, which was 0.40 higher than the previous day. The implied volatity was 32.67, the open interest changed by 1 which increased total open position to 178


On 31 Oct DLF was trading at 819.85. The strike last trading price was 12.8, which was 1.30 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 11.5, which was 1.85 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 9.65, which was -2.00 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 11.65, which was -25.95 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 37.6, which was 14.10 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 23.5, which was -1.05 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 24.55, which was 7.25 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 17.3, which was 8.30 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 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 18 Oct DLF was trading at 875.15. The strike last trading price was 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 17 Oct DLF was trading at 861.00. The strike last trading price was 9, which was 3.65 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 5.35, 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 5.35, which was -1.65 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 7, which was -3.85 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 10.85, 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 10.85, 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 10.85, 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 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to