`
[--[65.84.65.76]--]
DLF
Dlf Limited

773.95 10.80 (1.42%)

Back to Option Chain


Historical option data for DLF

21 Nov 2024 04:10 PM IST
DLF 28NOV2024 810 CE
Delta: 0.16
Vega: 0.26
Theta: -0.59
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 773.95 2.65 0.60 29.99 3,382 -223 1,495
20 Nov 763.15 2.05 0.00 31.68 1,296 50 1,723
19 Nov 763.15 2.05 -0.30 31.68 1,296 55 1,723
18 Nov 759.60 2.35 -0.90 30.58 1,299 -28 1,668
14 Nov 762.70 3.25 0.70 27.58 2,153 295 1,696
13 Nov 748.55 2.55 -1.75 29.23 2,670 273 1,408
12 Nov 764.85 4.3 -3.50 27.93 2,043 -10 1,139
11 Nov 777.50 7.8 -3.45 27.14 1,947 143 1,149
8 Nov 786.00 11.25 -8.95 27.06 2,351 134 1,004
7 Nov 803.40 20.2 -15.40 26.98 2,168 410 865
6 Nov 828.20 35.6 16.20 27.93 2,987 -432 455
5 Nov 799.05 19.4 0.80 28.13 2,646 358 887
4 Nov 789.90 18.6 -13.35 29.70 2,064 330 536
1 Nov 823.75 31.95 -0.60 24.26 49 -13 206
31 Oct 819.85 32.55 -7.20 - 596 48 215
30 Oct 826.40 39.75 -2.45 - 64 6 167
29 Oct 832.45 42.2 6.15 - 194 1 160
28 Oct 822.90 36.05 14.95 - 1,689 -51 159
25 Oct 777.00 21.1 -10.90 - 217 55 210
24 Oct 801.40 32 -4.20 - 184 88 147
23 Oct 805.35 36.2 -102.55 - 108 58 58
22 Oct 815.15 138.75 0.00 - 0 0 0
21 Oct 860.75 138.75 0.00 - 0 0 0
18 Oct 875.15 138.75 0.00 - 0 0 0
17 Oct 861.00 138.75 0.00 - 0 0 0
16 Oct 884.75 138.75 0.00 - 0 0 0
15 Oct 875.45 138.75 0.00 - 0 0 0
14 Oct 862.90 138.75 0.00 - 0 0 0
11 Oct 846.60 138.75 0.00 - 0 0 0
10 Oct 860.80 138.75 0.00 - 0 0 0
9 Oct 851.95 138.75 0.00 - 0 0 0
8 Oct 840.00 138.75 0.00 - 0 0 0
7 Oct 825.65 138.75 0.00 - 0 0 0
4 Oct 844.85 138.75 - 0 0 0


For Dlf Limited - strike price 810 expiring on 28NOV2024

Delta for 810 CE is 0.16

Historical price for 810 CE is as follows

On 21 Nov DLF was trading at 773.95. The strike last trading price was 2.65, which was 0.60 higher than the previous day. The implied volatity was 29.99, the open interest changed by -223 which decreased total open position to 1495


On 20 Nov DLF was trading at 763.15. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 31.68, the open interest changed by 50 which increased total open position to 1723


On 19 Nov DLF was trading at 763.15. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was 31.68, the open interest changed by 55 which increased total open position to 1723


On 18 Nov DLF was trading at 759.60. The strike last trading price was 2.35, which was -0.90 lower than the previous day. The implied volatity was 30.58, the open interest changed by -28 which decreased total open position to 1668


On 14 Nov DLF was trading at 762.70. The strike last trading price was 3.25, which was 0.70 higher than the previous day. The implied volatity was 27.58, the open interest changed by 295 which increased total open position to 1696


On 13 Nov DLF was trading at 748.55. The strike last trading price was 2.55, which was -1.75 lower than the previous day. The implied volatity was 29.23, the open interest changed by 273 which increased total open position to 1408


On 12 Nov DLF was trading at 764.85. The strike last trading price was 4.3, which was -3.50 lower than the previous day. The implied volatity was 27.93, the open interest changed by -10 which decreased total open position to 1139


On 11 Nov DLF was trading at 777.50. The strike last trading price was 7.8, which was -3.45 lower than the previous day. The implied volatity was 27.14, the open interest changed by 143 which increased total open position to 1149


On 8 Nov DLF was trading at 786.00. The strike last trading price was 11.25, which was -8.95 lower than the previous day. The implied volatity was 27.06, the open interest changed by 134 which increased total open position to 1004


On 7 Nov DLF was trading at 803.40. The strike last trading price was 20.2, which was -15.40 lower than the previous day. The implied volatity was 26.98, the open interest changed by 410 which increased total open position to 865


On 6 Nov DLF was trading at 828.20. The strike last trading price was 35.6, which was 16.20 higher than the previous day. The implied volatity was 27.93, the open interest changed by -432 which decreased total open position to 455


On 5 Nov DLF was trading at 799.05. The strike last trading price was 19.4, which was 0.80 higher than the previous day. The implied volatity was 28.13, the open interest changed by 358 which increased total open position to 887


On 4 Nov DLF was trading at 789.90. The strike last trading price was 18.6, which was -13.35 lower than the previous day. The implied volatity was 29.70, the open interest changed by 330 which increased total open position to 536


On 1 Nov DLF was trading at 823.75. The strike last trading price was 31.95, which was -0.60 lower than the previous day. The implied volatity was 24.26, the open interest changed by -13 which decreased total open position to 206


On 31 Oct DLF was trading at 819.85. The strike last trading price was 32.55, which was -7.20 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 39.75, which was -2.45 lower 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 42.2, which was 6.15 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 36.05, which was 14.95 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 21.1, which was -10.90 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 32, which was -4.20 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 36.2, which was -102.55 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 138.75, 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 138.75, 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 138.75, 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 138.75, 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 138.75, 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 138.75, 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 138.75, 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 138.75, 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 10 Oct DLF was trading at 860.80. The strike last trading price was 138.75, 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 9 Oct DLF was trading at 851.95. The strike last trading price was 138.75, 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 138.75, 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 138.75, 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 138.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


DLF 28NOV2024 810 PE
Delta: -0.78
Vega: 0.32
Theta: -0.69
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 773.95 38.5 -1.60 38.23 125 -35 257
20 Nov 763.15 40.1 0.00 - 61 -17 292
19 Nov 763.15 40.1 -10.90 - 61 -17 292
18 Nov 759.60 51 3.85 37.56 40 -16 308
14 Nov 762.70 47.15 -12.95 26.72 202 -48 326
13 Nov 748.55 60.1 10.55 34.71 114 -58 374
12 Nov 764.85 49.55 12.95 32.90 160 -39 457
11 Nov 777.50 36.6 1.80 28.65 352 -65 495
8 Nov 786.00 34.8 12.70 30.53 982 28 561
7 Nov 803.40 22.1 9.70 27.95 2,037 135 547
6 Nov 828.20 12.4 -15.10 27.47 2,004 -29 412
5 Nov 799.05 27.5 -6.25 29.93 533 12 441
4 Nov 789.90 33.75 14.70 33.26 1,366 103 428
1 Nov 823.75 19.05 0.75 31.10 41 19 325
31 Oct 819.85 18.3 1.15 - 644 67 306
30 Oct 826.40 17.15 2.50 - 293 38 239
29 Oct 832.45 14.65 -2.75 - 331 -34 204
28 Oct 822.90 17.4 -30.80 - 857 141 245
25 Oct 777.00 48.2 16.20 - 64 13 104
24 Oct 801.40 32 0.95 - 103 70 88
23 Oct 805.35 31.05 3.65 - 48 15 17
22 Oct 815.15 27.4 12.75 - 2 1 1
21 Oct 860.75 14.65 0.00 - 0 0 0
18 Oct 875.15 14.65 0.00 - 0 0 0
17 Oct 861.00 14.65 0.00 - 0 0 0
16 Oct 884.75 14.65 0.00 - 0 0 0
15 Oct 875.45 14.65 0.00 - 0 0 0
14 Oct 862.90 14.65 0.00 - 0 0 0
11 Oct 846.60 14.65 0.00 - 0 0 0
10 Oct 860.80 14.65 0.00 - 0 0 0
9 Oct 851.95 14.65 0.00 - 0 0 0
8 Oct 840.00 14.65 0.00 - 0 0 0
7 Oct 825.65 14.65 0.00 - 0 0 0
4 Oct 844.85 14.65 - 0 0 0


For Dlf Limited - strike price 810 expiring on 28NOV2024

Delta for 810 PE is -0.78

Historical price for 810 PE is as follows

On 21 Nov DLF was trading at 773.95. The strike last trading price was 38.5, which was -1.60 lower than the previous day. The implied volatity was 38.23, the open interest changed by -35 which decreased total open position to 257


On 20 Nov DLF was trading at 763.15. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 292


On 19 Nov DLF was trading at 763.15. The strike last trading price was 40.1, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 292


On 18 Nov DLF was trading at 759.60. The strike last trading price was 51, which was 3.85 higher than the previous day. The implied volatity was 37.56, the open interest changed by -16 which decreased total open position to 308


On 14 Nov DLF was trading at 762.70. The strike last trading price was 47.15, which was -12.95 lower than the previous day. The implied volatity was 26.72, the open interest changed by -48 which decreased total open position to 326


On 13 Nov DLF was trading at 748.55. The strike last trading price was 60.1, which was 10.55 higher than the previous day. The implied volatity was 34.71, the open interest changed by -58 which decreased total open position to 374


On 12 Nov DLF was trading at 764.85. The strike last trading price was 49.55, which was 12.95 higher than the previous day. The implied volatity was 32.90, the open interest changed by -39 which decreased total open position to 457


On 11 Nov DLF was trading at 777.50. The strike last trading price was 36.6, which was 1.80 higher than the previous day. The implied volatity was 28.65, the open interest changed by -65 which decreased total open position to 495


On 8 Nov DLF was trading at 786.00. The strike last trading price was 34.8, which was 12.70 higher than the previous day. The implied volatity was 30.53, the open interest changed by 28 which increased total open position to 561


On 7 Nov DLF was trading at 803.40. The strike last trading price was 22.1, which was 9.70 higher than the previous day. The implied volatity was 27.95, the open interest changed by 135 which increased total open position to 547


On 6 Nov DLF was trading at 828.20. The strike last trading price was 12.4, which was -15.10 lower than the previous day. The implied volatity was 27.47, the open interest changed by -29 which decreased total open position to 412


On 5 Nov DLF was trading at 799.05. The strike last trading price was 27.5, which was -6.25 lower than the previous day. The implied volatity was 29.93, the open interest changed by 12 which increased total open position to 441


On 4 Nov DLF was trading at 789.90. The strike last trading price was 33.75, which was 14.70 higher than the previous day. The implied volatity was 33.26, the open interest changed by 103 which increased total open position to 428


On 1 Nov DLF was trading at 823.75. The strike last trading price was 19.05, which was 0.75 higher than the previous day. The implied volatity was 31.10, the open interest changed by 19 which increased total open position to 325


On 31 Oct DLF was trading at 819.85. The strike last trading price was 18.3, which was 1.15 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 17.15, which was 2.50 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 14.65, which was -2.75 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 17.4, which was -30.80 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 48.2, which was 16.20 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 32, which was 0.95 higher 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 31.05, 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 22 Oct DLF was trading at 815.15. The strike last trading price was 27.4, which was 12.75 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 14.65, 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 14.65, 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 14.65, 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 14.65, 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 14.65, 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 14.65, 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 14.65, 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 10 Oct DLF was trading at 860.80. The strike last trading price was 14.65, 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 9 Oct DLF was trading at 851.95. The strike last trading price was 14.65, 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 14.65, 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 14.65, 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 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to