DLF
Dlf Limited
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
