DLF
DLF LIMITED
Historical option data for DLF
02 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 830.40 | 47.95 | 3.05 | - | 4,12,500 | -37,950 | 4,68,600 | |||
| 1 Jul | 825.40 | 44.9 | - | 1,32,000 | 4,950 | 5,06,550 | ||||
| 28 Jun | 824.75 | 43.15 | - | 5,08,200 | 76,725 | 5,01,600 | ||||
| 27 Jun | 816.75 | 43.05 | - | 2,44,200 | 86,625 | 4,24,875 | ||||
| 26 Jun | 825.70 | 49.5 | - | 2,16,975 | 1,11,375 | 3,39,075 | ||||
| 25 Jun | 824.65 | 49.35 | - | 2,70,600 | 1,65,000 | 2,27,700 | ||||
| 24 Jun | 840.45 | 59.3 | - | 47,850 | 23,100 | 58,575 | ||||
| 21 Jun | 856.10 | 80.50 | - | 4,950 | -1,650 | 34,650 | ||||
| 20 Jun | 874.50 | 87.35 | - | 19,800 | -12,375 | 34,650 | ||||
| 19 Jun | 859.80 | 76.00 | - | 8,250 | 5,775 | 47,025 | ||||
| 18 Jun | 878.80 | 100.00 | - | 825 | -825 | 42,075 | ||||
| 14 Jun | 878.60 | 85.45 | - | 95,700 | 22,275 | 42,900 | ||||
| 13 Jun | 874.05 | 87.10 | - | 21,450 | 9,900 | 18,975 | ||||
| 12 Jun | 859.75 | 77.25 | - | 3,300 | 0 | 9,900 | ||||
| 11 Jun | 856.00 | 80.50 | - | 1,650 | 825 | 9,900 | ||||
| 10 Jun | 847.60 | 72.10 | - | 6,600 | 4,950 | 8,250 | ||||
| 7 Jun | 843.45 | 70.00 | - | 825 | 825 | 3,300 | ||||
| 6 Jun | 829.15 | 56.95 | - | 4,125 | 2,475 | 2,475 | ||||
|
|
||||||||||
| 5 Jun | 796.05 | 130.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 763.00 | 130.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 869.15 | 130.75 | - | 0 | 0 | 0 | ||||
| 31 May | 815.65 | 130.75 | - | 0 | 0 | 0 | ||||
| 30 May | 802.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 818.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 820.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 842.50 | 0.00 | - | 0 | 0 | 0 | ||||
For DLF LIMITED - strike price 800 expiring on 25JUL2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 2 Jul DLF was trading at 830.40. The strike last trading price was 47.95, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -37950 which decreased total open position to 468600
On 1 Jul DLF was trading at 825.40. The strike last trading price was 44.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 506550
On 28 Jun DLF was trading at 824.75. The strike last trading price was 43.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 76725 which increased total open position to 501600
On 27 Jun DLF was trading at 816.75. The strike last trading price was 43.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 424875
On 26 Jun DLF was trading at 825.70. The strike last trading price was 49.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 111375 which increased total open position to 339075
On 25 Jun DLF was trading at 824.65. The strike last trading price was 49.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 227700
On 24 Jun DLF was trading at 840.45. The strike last trading price was 59.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 58575
On 21 Jun DLF was trading at 856.10. The strike last trading price was 80.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 34650
On 20 Jun DLF was trading at 874.50. The strike last trading price was 87.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 34650
On 19 Jun DLF was trading at 859.80. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 47025
On 18 Jun DLF was trading at 878.80. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 42075
On 14 Jun DLF was trading at 878.60. The strike last trading price was 85.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 42900
On 13 Jun DLF was trading at 874.05. The strike last trading price was 87.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 18975
On 12 Jun DLF was trading at 859.75. The strike last trading price was 77.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 11 Jun DLF was trading at 856.00. The strike last trading price was 80.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 9900
On 10 Jun DLF was trading at 847.60. The strike last trading price was 72.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 8250
On 7 Jun DLF was trading at 843.45. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 3300
On 6 Jun DLF was trading at 829.15. The strike last trading price was 56.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2475
On 5 Jun DLF was trading at 796.05. The strike last trading price was 130.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun DLF was trading at 763.00. The strike last trading price was 130.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun DLF was trading at 869.15. The strike last trading price was 130.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May DLF was trading at 815.65. The strike last trading price was 130.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May DLF was trading at 802.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May DLF was trading at 818.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May DLF was trading at 820.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May DLF was trading at 842.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 830.40 | 13.7 | 0.10 | - | 10,44,450 | -70,950 | 17,68,800 |
| 1 Jul | 825.40 | 13.6 | - | 5,18,100 | 31,350 | 18,39,750 | |
| 28 Jun | 824.75 | 15.75 | - | 16,18,650 | 4,95,825 | 18,08,400 | |
| 27 Jun | 816.75 | 19.4 | - | 11,25,300 | 1,79,850 | 13,12,575 | |
| 26 Jun | 825.70 | 18 | - | 3,78,675 | 1,09,725 | 11,32,725 | |
| 25 Jun | 824.65 | 16.85 | - | 7,21,050 | 1,63,350 | 10,23,000 | |
| 24 Jun | 840.45 | 13.15 | - | 3,77,025 | 1,13,025 | 8,58,000 | |
| 21 Jun | 856.10 | 10.25 | - | 4,96,650 | 1,02,300 | 7,19,400 | |
| 20 Jun | 874.50 | 7.00 | - | 2,02,950 | 20,625 | 6,20,400 | |
| 19 Jun | 859.80 | 9.00 | - | 3,20,925 | 1,24,575 | 5,99,775 | |
| 18 Jun | 878.80 | 6.00 | - | 1,88,925 | 42,075 | 4,74,375 | |
| 14 Jun | 878.60 | 5.75 | - | 2,55,750 | 1,27,875 | 4,32,300 | |
| 13 Jun | 874.05 | 6.70 | - | 1,35,300 | 39,600 | 3,05,250 | |
| 12 Jun | 859.75 | 10.60 | - | 60,225 | 0 | 2,65,650 | |
| 11 Jun | 856.00 | 12.00 | - | 38,775 | 825 | 2,65,650 | |
| 10 Jun | 847.60 | 16.00 | - | 2,46,675 | 2,02,125 | 2,64,000 | |
| 7 Jun | 843.45 | 16.25 | - | 33,000 | 28,050 | 61,050 | |
| 6 Jun | 829.15 | 23.65 | - | 18,150 | 4,950 | 33,000 | |
| 5 Jun | 796.05 | 59.60 | - | 2,475 | 0 | 28,050 | |
| 4 Jun | 763.00 | 67.05 | - | 11,550 | 1,650 | 28,050 | |
| 3 Jun | 869.15 | 15.80 | - | 18,150 | 3,300 | 26,400 | |
| 31 May | 815.65 | 31.00 | - | 17,325 | 0 | 22,275 | |
| 30 May | 802.05 | 41.95 | - | 20,625 | 13,200 | 22,275 | |
| 29 May | 818.30 | 37.10 | - | 2,475 | 1,650 | 9,075 | |
| 28 May | 820.00 | 39.65 | - | 1,650 | 825 | 7,425 | |
| 27 May | 842.50 | 40.00 | - | 6,600 | 3,300 | 3,300 | |
For DLF LIMITED - strike price 800 expiring on 25JUL2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 2 Jul DLF was trading at 830.40. The strike last trading price was 13.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -70950 which decreased total open position to 1768800
On 1 Jul DLF was trading at 825.40. The strike last trading price was 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 1839750
On 28 Jun DLF was trading at 824.75. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 495825 which increased total open position to 1808400
On 27 Jun DLF was trading at 816.75. The strike last trading price was 19.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 179850 which increased total open position to 1312575
On 26 Jun DLF was trading at 825.70. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 109725 which increased total open position to 1132725
On 25 Jun DLF was trading at 824.65. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 163350 which increased total open position to 1023000
On 24 Jun DLF was trading at 840.45. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 113025 which increased total open position to 858000
On 21 Jun DLF was trading at 856.10. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 102300 which increased total open position to 719400
On 20 Jun DLF was trading at 874.50. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 620400
On 19 Jun DLF was trading at 859.80. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 124575 which increased total open position to 599775
On 18 Jun DLF was trading at 878.80. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42075 which increased total open position to 474375
On 14 Jun DLF was trading at 878.60. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 127875 which increased total open position to 432300
On 13 Jun DLF was trading at 874.05. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 305250
On 12 Jun DLF was trading at 859.75. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265650
On 11 Jun DLF was trading at 856.00. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 265650
On 10 Jun DLF was trading at 847.60. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 202125 which increased total open position to 264000
On 7 Jun DLF was trading at 843.45. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 61050
On 6 Jun DLF was trading at 829.15. The strike last trading price was 23.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 33000
On 5 Jun DLF was trading at 796.05. The strike last trading price was 59.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28050
On 4 Jun DLF was trading at 763.00. The strike last trading price was 67.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 28050
On 3 Jun DLF was trading at 869.15. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 26400
On 31 May DLF was trading at 815.65. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22275
On 30 May DLF was trading at 802.05. The strike last trading price was 41.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 22275
On 29 May DLF was trading at 818.30. The strike last trading price was 37.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 9075
On 28 May DLF was trading at 820.00. The strike last trading price was 39.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 7425
On 27 May DLF was trading at 842.50. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300