DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 52.45 | -5.75 | 23,100 | -15,675 | 1,49,325 | ||||
| 13 Sept | 863.60 | 58.2 | 25.35 | 65,175 | -7,425 | 1,65,825 | ||||
| 12 Sept | 835.90 | 32.85 | 6.50 | 68,475 | -6,600 | 1,73,250 | ||||
| 11 Sept | 824.00 | 26.35 | -3.95 | 1,00,650 | -1,650 | 1,79,850 | ||||
| 10 Sept | 829.80 | 30.3 | 0.35 | 2,56,575 | -13,200 | 1,81,500 | ||||
| 9 Sept | 826.75 | 29.95 | 5.70 | 10,74,975 | 23,100 | 1,93,875 | ||||
| 6 Sept | 814.25 | 24.25 | -22.75 | 6,45,975 | 1,25,400 | 1,68,300 | ||||
| 5 Sept | 841.65 | 47 | 1.25 | 4,125 | 0 | 42,900 | ||||
| 4 Sept | 850.35 | 45.75 | -4.05 | 3,300 | 1,650 | 42,900 | ||||
|
|
||||||||||
| 3 Sept | 847.60 | 49.8 | -0.70 | 17,325 | 6,600 | 42,075 | ||||
| 2 Sept | 848.25 | 50.5 | 0.45 | 14,025 | 4,125 | 35,475 | ||||
| 30 Aug | 845.10 | 50.05 | 8.05 | 24,750 | 14,025 | 31,350 | ||||
| 29 Aug | 831.90 | 42 | -17.15 | 42,075 | 17,325 | 17,325 | ||||
| 28 Aug | 837.10 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 846.35 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 848.80 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 849.50 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 859.25 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 860.55 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 867.35 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 857.20 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 866.90 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 821.65 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 813.85 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 835.45 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 832.60 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 820.70 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 844.45 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 873.90 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 889.15 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 879.90 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 870.00 | 59.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 829.70 | 59.15 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 810 expiring on 26SEP2024
Delta for 810 CE is -
Historical price for 810 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 52.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 149325
On 13 Sept DLF was trading at 863.60. The strike last trading price was 58.2, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 165825
On 12 Sept DLF was trading at 835.90. The strike last trading price was 32.85, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 173250
On 11 Sept DLF was trading at 824.00. The strike last trading price was 26.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 179850
On 10 Sept DLF was trading at 829.80. The strike last trading price was 30.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 181500
On 9 Sept DLF was trading at 826.75. The strike last trading price was 29.95, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 193875
On 6 Sept DLF was trading at 814.25. The strike last trading price was 24.25, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 125400 which increased total open position to 168300
On 5 Sept DLF was trading at 841.65. The strike last trading price was 47, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42900
On 4 Sept DLF was trading at 850.35. The strike last trading price was 45.75, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 42900
On 3 Sept DLF was trading at 847.60. The strike last trading price was 49.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 42075
On 2 Sept DLF was trading at 848.25. The strike last trading price was 50.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 35475
On 30 Aug DLF was trading at 845.10. The strike last trading price was 50.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 31350
On 29 Aug DLF was trading at 831.90. The strike last trading price was 42, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 17325
On 28 Aug DLF was trading at 837.10. The strike last trading price was 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 59.15, 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 810 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 1.7 | -0.05 | 7,91,175 | -96,525 | 3,93,525 |
| 13 Sept | 863.60 | 1.75 | -4.00 | 19,56,900 | 1,59,225 | 4,96,650 |
| 12 Sept | 835.90 | 5.75 | -4.40 | 5,41,200 | 23,100 | 3,34,125 |
| 11 Sept | 824.00 | 10.15 | 1.30 | 4,33,125 | 18,975 | 3,11,850 |
| 10 Sept | 829.80 | 8.85 | -2.30 | 7,00,425 | 6,600 | 2,92,875 |
| 9 Sept | 826.75 | 11.15 | -6.95 | 13,26,600 | 7,425 | 2,85,450 |
| 6 Sept | 814.25 | 18.1 | 10.10 | 15,95,550 | 23,925 | 2,78,850 |
| 5 Sept | 841.65 | 8 | 1.20 | 1,02,300 | 2,475 | 2,54,925 |
| 4 Sept | 850.35 | 6.8 | -0.25 | 2,31,825 | 23,100 | 2,53,275 |
| 3 Sept | 847.60 | 7.05 | -0.75 | 2,66,475 | -9,900 | 2,34,300 |
| 2 Sept | 848.25 | 7.8 | -1.55 | 1,94,700 | 27,225 | 2,45,025 |
| 30 Aug | 845.10 | 9.35 | -3.35 | 4,07,550 | 51,975 | 2,16,150 |
| 29 Aug | 831.90 | 12.7 | -2.35 | 1,89,750 | 56,925 | 1,63,350 |
| 28 Aug | 837.10 | 15.05 | 4.20 | 1,03,125 | 37,950 | 1,06,425 |
| 27 Aug | 846.35 | 10.85 | 0.25 | 87,450 | 42,900 | 67,650 |
| 26 Aug | 848.80 | 10.6 | -0.60 | 35,475 | 17,325 | 24,750 |
| 23 Aug | 849.50 | 11.2 | 2.35 | 9,900 | 4,950 | 7,425 |
| 22 Aug | 859.25 | 8.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 860.55 | 8.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 867.35 | 8.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 857.20 | 8.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 866.90 | 8.85 | -15.35 | 7,425 | 0 | 2,475 |
| 14 Aug | 821.65 | 24.2 | -3.55 | 825 | 0 | 2,475 |
| 13 Aug | 813.85 | 27.75 | 0.80 | 4,125 | 825 | 3,300 |
| 12 Aug | 835.45 | 26.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 26.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 832.60 | 26.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 26.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 820.70 | 26.95 | -9.75 | 4,950 | 0 | 2,475 |
| 5 Aug | 810.15 | 36.7 | -10.65 | 4,125 | 1,650 | 1,650 |
| 2 Aug | 844.45 | 47.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 873.90 | 47.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 47.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.90 | 47.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 870.00 | 47.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 829.70 | 47.35 | 0 | 0 | 0 | |
For Dlf Limited - strike price 810 expiring on 26SEP2024
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -96525 which decreased total open position to 393525
On 13 Sept DLF was trading at 863.60. The strike last trading price was 1.75, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 159225 which increased total open position to 496650
On 12 Sept DLF was trading at 835.90. The strike last trading price was 5.75, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 334125
On 11 Sept DLF was trading at 824.00. The strike last trading price was 10.15, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 18975 which increased total open position to 311850
On 10 Sept DLF was trading at 829.80. The strike last trading price was 8.85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 292875
On 9 Sept DLF was trading at 826.75. The strike last trading price was 11.15, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 285450
On 6 Sept DLF was trading at 814.25. The strike last trading price was 18.1, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 23925 which increased total open position to 278850
On 5 Sept DLF was trading at 841.65. The strike last trading price was 8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 254925
On 4 Sept DLF was trading at 850.35. The strike last trading price was 6.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 253275
On 3 Sept DLF was trading at 847.60. The strike last trading price was 7.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 234300
On 2 Sept DLF was trading at 848.25. The strike last trading price was 7.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 27225 which increased total open position to 245025
On 30 Aug DLF was trading at 845.10. The strike last trading price was 9.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 216150
On 29 Aug DLF was trading at 831.90. The strike last trading price was 12.7, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 56925 which increased total open position to 163350
On 28 Aug DLF was trading at 837.10. The strike last trading price was 15.05, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 106425
On 27 Aug DLF was trading at 846.35. The strike last trading price was 10.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 67650
On 26 Aug DLF was trading at 848.80. The strike last trading price was 10.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 24750
On 23 Aug DLF was trading at 849.50. The strike last trading price was 11.2, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 7425
On 22 Aug DLF was trading at 859.25. The strike last trading price was 8.85, 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 21 Aug DLF was trading at 860.55. The strike last trading price was 8.85, 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 20 Aug DLF was trading at 867.35. The strike last trading price was 8.85, 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 19 Aug DLF was trading at 857.20. The strike last trading price was 8.85, 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 16 Aug DLF was trading at 866.90. The strike last trading price was 8.85, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 14 Aug DLF was trading at 821.65. The strike last trading price was 24.2, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 13 Aug DLF was trading at 813.85. The strike last trading price was 27.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 3300
On 12 Aug DLF was trading at 835.45. The strike last trading price was 26.95, 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 9 Aug DLF was trading at 830.90. The strike last trading price was 26.95, 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 8 Aug DLF was trading at 832.60. The strike last trading price was 26.95, 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 7 Aug DLF was trading at 845.65. The strike last trading price was 26.95, 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 6 Aug DLF was trading at 820.70. The strike last trading price was 26.95, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 5 Aug DLF was trading at 810.15. The strike last trading price was 36.7, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 2 Aug DLF was trading at 844.45. The strike last trading price was 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0