DLF
Dlf Limited
Historical option data for DLF
18 Oct 2024 11:00 AM IST
| DLF 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.75 | 41.75 | 3.35 | 37,125 | -825 | 2,10,375 | ||||
| 17 Oct | 861.00 | 38.4 | -22.40 | 75,075 | -3,300 | 2,10,375 | ||||
| 16 Oct | 884.75 | 60.8 | 7.45 | 55,275 | -19,800 | 2,12,850 | ||||
| 15 Oct | 875.45 | 53.35 | 11.05 | 45,375 | -13,200 | 2,33,475 | ||||
| 14 Oct | 862.90 | 42.3 | 11.05 | 1,65,825 | -2,475 | 2,43,375 | ||||
| 11 Oct | 846.60 | 31.25 | -12.90 | 1,57,575 | 14,850 | 2,45,025 | ||||
| 10 Oct | 860.80 | 44.15 | 4.95 | 3,40,725 | -73,425 | 2,29,350 | ||||
| 9 Oct | 851.95 | 39.2 | 6.40 | 7,53,225 | -68,475 | 3,03,600 | ||||
| 8 Oct | 840.00 | 32.8 | 9.25 | 24,19,725 | 9,075 | 3,76,200 | ||||
| 7 Oct | 825.65 | 23.55 | -16.55 | 22,14,300 | 2,34,300 | 3,69,600 | ||||
| 4 Oct | 844.85 | 40.1 | -12.65 | 2,66,475 | 78,375 | 1,35,300 | ||||
| 3 Oct | 864.85 | 52.75 | -36.25 | 25,575 | 21,450 | 56,100 | ||||
| 1 Oct | 913.75 | 89 | 11.85 | 23,925 | 17,325 | 33,000 | ||||
| 30 Sept | 895.15 | 77.15 | -20.65 | 825 | 0 | 14,850 | ||||
| 27 Sept | 914.05 | 97.8 | -4.40 | 1,650 | 825 | 14,025 | ||||
| 26 Sept | 924.00 | 102.2 | 29.05 | 17,325 | 7,425 | 12,375 | ||||
| 25 Sept | 920.40 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 917.00 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 909.65 | 73.15 | 27.15 | 1,650 | 0 | 4,950 | ||||
| 20 Sept | 877.60 | 46 | 0.00 | 0 | 2,475 | 0 | ||||
| 19 Sept | 849.30 | 46 | -12.00 | 3,300 | 2,475 | 4,950 | ||||
| 18 Sept | 860.70 | 58 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 860.85 | 58 | 0.00 | 825 | 0 | 2,475 | ||||
| 16 Sept | 862.10 | 58 | 0.00 | 0 | -825 | 0 | ||||
| 13 Sept | 863.60 | 58 | 24.00 | 10,725 | 0 | 3,300 | ||||
| 12 Sept | 835.90 | 34 | 0.00 | 0 | 825 | 0 | ||||
| 11 Sept | 824.00 | 34 | -5.30 | 825 | 0 | 2,475 | ||||
| 10 Sept | 829.80 | 39.3 | 4.30 | 1,650 | 0 | 1,650 | ||||
| 9 Sept | 826.75 | 35 | -2.85 | 825 | 0 | 1,650 | ||||
| 6 Sept | 814.25 | 37.85 | -23.25 | 1,650 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 841.65 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 850.35 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 847.60 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 845.10 | 61.1 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 830 expiring on 31OCT2024
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 18 Oct DLF was trading at 862.75. The strike last trading price was 41.75, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 210375
On 17 Oct DLF was trading at 861.00. The strike last trading price was 38.4, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 210375
On 16 Oct DLF was trading at 884.75. The strike last trading price was 60.8, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 212850
On 15 Oct DLF was trading at 875.45. The strike last trading price was 53.35, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 233475
On 14 Oct DLF was trading at 862.90. The strike last trading price was 42.3, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 243375
On 11 Oct DLF was trading at 846.60. The strike last trading price was 31.25, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 245025
On 10 Oct DLF was trading at 860.80. The strike last trading price was 44.15, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -73425 which decreased total open position to 229350
On 9 Oct DLF was trading at 851.95. The strike last trading price was 39.2, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -68475 which decreased total open position to 303600
On 8 Oct DLF was trading at 840.00. The strike last trading price was 32.8, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 376200
On 7 Oct DLF was trading at 825.65. The strike last trading price was 23.55, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 234300 which increased total open position to 369600
On 4 Oct DLF was trading at 844.85. The strike last trading price was 40.1, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 78375 which increased total open position to 135300
On 3 Oct DLF was trading at 864.85. The strike last trading price was 52.75, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 56100
On 1 Oct DLF was trading at 913.75. The strike last trading price was 89, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 33000
On 30 Sept DLF was trading at 895.15. The strike last trading price was 77.15, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 27 Sept DLF was trading at 914.05. The strike last trading price was 97.8, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 14025
On 26 Sept DLF was trading at 924.00. The strike last trading price was 102.2, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 12375
On 25 Sept DLF was trading at 920.40. The strike last trading price was 73.15, 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 24 Sept DLF was trading at 917.00. The strike last trading price was 73.15, 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 Sept DLF was trading at 909.65. The strike last trading price was 73.15, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 20 Sept DLF was trading at 877.60. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 0
On 19 Sept DLF was trading at 849.30. The strike last trading price was 46, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 4950
On 18 Sept DLF was trading at 860.70. The strike last trading price was 58, 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 17 Sept DLF was trading at 860.85. The strike last trading price was 58, 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 2475
On 16 Sept DLF was trading at 862.10. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 0
On 13 Sept DLF was trading at 863.60. The strike last trading price was 58, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 12 Sept DLF was trading at 835.90. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 11 Sept DLF was trading at 824.00. The strike last trading price was 34, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 10 Sept DLF was trading at 829.80. The strike last trading price was 39.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 9 Sept DLF was trading at 826.75. The strike last trading price was 35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 6 Sept DLF was trading at 814.25. The strike last trading price was 37.85, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept DLF was trading at 841.65. The strike last trading price was 61.1, 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 4 Sept DLF was trading at 850.35. The strike last trading price was 61.1, 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 3 Sept DLF was trading at 847.60. The strike last trading price was 61.1, 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 Aug DLF was trading at 845.10. The strike last trading price was 61.1, 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 830 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.75 | 6 | -0.95 | 6,27,000 | 17,325 | 7,72,200 |
| 17 Oct | 861.00 | 6.95 | 4.55 | 14,52,825 | -1,22,925 | 7,46,625 |
| 16 Oct | 884.75 | 2.4 | -1.40 | 10,28,775 | -1,17,150 | 8,58,825 |
| 15 Oct | 875.45 | 3.8 | -1.45 | 10,86,525 | -1,17,975 | 9,79,275 |
| 14 Oct | 862.90 | 5.25 | -4.90 | 8,53,050 | 53,625 | 10,98,900 |
| 11 Oct | 846.60 | 10.15 | 2.55 | 9,47,100 | 1,25,400 | 10,55,175 |
| 10 Oct | 860.80 | 7.6 | -2.65 | 12,78,750 | -95,700 | 9,34,725 |
| 9 Oct | 851.95 | 10.25 | -5.50 | 15,01,500 | 52,800 | 10,30,425 |
| 8 Oct | 840.00 | 15.75 | -10.60 | 18,43,875 | -97,350 | 9,78,450 |
| 7 Oct | 825.65 | 26.35 | 9.20 | 26,95,275 | 2,91,225 | 10,79,925 |
| 4 Oct | 844.85 | 17.15 | 3.90 | 20,35,275 | 79,200 | 7,90,350 |
| 3 Oct | 864.85 | 13.25 | 8.80 | 8,61,300 | 1,52,625 | 7,14,450 |
| 1 Oct | 913.75 | 4.45 | -2.10 | 3,34,125 | 5,775 | 5,61,825 |
| 30 Sept | 895.15 | 6.55 | 2.40 | 3,86,100 | 64,350 | 5,56,050 |
| 27 Sept | 914.05 | 4.15 | 0.15 | 3,68,775 | 4,125 | 4,91,700 |
| 26 Sept | 924.00 | 4 | -1.40 | 10,08,150 | 4,04,250 | 4,87,575 |
| 25 Sept | 920.40 | 5.4 | -0.30 | 42,900 | -825 | 78,375 |
| 24 Sept | 917.00 | 5.7 | -0.45 | 1,63,350 | -47,850 | 79,200 |
| 23 Sept | 909.65 | 6.15 | -3.85 | 2,59,050 | 65,175 | 1,27,050 |
| 20 Sept | 877.60 | 10 | -7.80 | 1,37,775 | 60,225 | 83,325 |
| 19 Sept | 849.30 | 17.8 | -0.50 | 42,900 | 7,425 | 20,625 |
| 18 Sept | 860.70 | 18.3 | 2.30 | 9,900 | 5,775 | 11,550 |
| 17 Sept | 860.85 | 16 | -13.50 | 9,075 | 0 | 4,125 |
| 16 Sept | 862.10 | 29.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 863.60 | 29.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 835.90 | 29.5 | 0.00 | 0 | 1,650 | 0 |
| 11 Sept | 824.00 | 29.5 | -0.40 | 1,650 | 0 | 2,475 |
| 10 Sept | 829.80 | 29.9 | -0.10 | 825 | 0 | 2,475 |
| 9 Sept | 826.75 | 30 | -9.90 | 2,475 | 1,650 | 3,300 |
| 6 Sept | 814.25 | 39.9 | -8.95 | 1,650 | 0 | 0 |
| 5 Sept | 841.65 | 48.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 850.35 | 48.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 847.60 | 48.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 845.10 | 48.85 | 0 | 0 | 0 | |
For Dlf Limited - strike price 830 expiring on 31OCT2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 18 Oct DLF was trading at 862.75. The strike last trading price was 6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 772200
On 17 Oct DLF was trading at 861.00. The strike last trading price was 6.95, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -122925 which decreased total open position to 746625
On 16 Oct DLF was trading at 884.75. The strike last trading price was 2.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -117150 which decreased total open position to 858825
On 15 Oct DLF was trading at 875.45. The strike last trading price was 3.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -117975 which decreased total open position to 979275
On 14 Oct DLF was trading at 862.90. The strike last trading price was 5.25, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 1098900
On 11 Oct DLF was trading at 846.60. The strike last trading price was 10.15, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 125400 which increased total open position to 1055175
On 10 Oct DLF was trading at 860.80. The strike last trading price was 7.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -95700 which decreased total open position to 934725
On 9 Oct DLF was trading at 851.95. The strike last trading price was 10.25, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 1030425
On 8 Oct DLF was trading at 840.00. The strike last trading price was 15.75, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by -97350 which decreased total open position to 978450
On 7 Oct DLF was trading at 825.65. The strike last trading price was 26.35, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 291225 which increased total open position to 1079925
On 4 Oct DLF was trading at 844.85. The strike last trading price was 17.15, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 790350
On 3 Oct DLF was trading at 864.85. The strike last trading price was 13.25, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 152625 which increased total open position to 714450
On 1 Oct DLF was trading at 913.75. The strike last trading price was 4.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 561825
On 30 Sept DLF was trading at 895.15. The strike last trading price was 6.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 556050
On 27 Sept DLF was trading at 914.05. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 491700
On 26 Sept DLF was trading at 924.00. The strike last trading price was 4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 404250 which increased total open position to 487575
On 25 Sept DLF was trading at 920.40. The strike last trading price was 5.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 78375
On 24 Sept DLF was trading at 917.00. The strike last trading price was 5.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -47850 which decreased total open position to 79200
On 23 Sept DLF was trading at 909.65. The strike last trading price was 6.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 65175 which increased total open position to 127050
On 20 Sept DLF was trading at 877.60. The strike last trading price was 10, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 60225 which increased total open position to 83325
On 19 Sept DLF was trading at 849.30. The strike last trading price was 17.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 20625
On 18 Sept DLF was trading at 860.70. The strike last trading price was 18.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 11550
On 17 Sept DLF was trading at 860.85. The strike last trading price was 16, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 16 Sept DLF was trading at 862.10. The strike last trading price was 29.5, 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 Sept DLF was trading at 863.60. The strike last trading price was 29.5, 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 Sept DLF was trading at 835.90. The strike last trading price was 29.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 11 Sept DLF was trading at 824.00. The strike last trading price was 29.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 10 Sept DLF was trading at 829.80. The strike last trading price was 29.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 9 Sept DLF was trading at 826.75. The strike last trading price was 30, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3300
On 6 Sept DLF was trading at 814.25. The strike last trading price was 39.9, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept DLF was trading at 841.65. The strike last trading price was 48.85, 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 4 Sept DLF was trading at 850.35. The strike last trading price was 48.85, 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 3 Sept DLF was trading at 847.60. The strike last trading price was 48.85, 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 30 Aug DLF was trading at 845.10. The strike last trading price was 48.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
