DLF
Dlf Limited
Historical option data for DLF
06 Sep 2024 04:10 PM IST
| DLF 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 814.25 | 15 | -13.90 | 34,34,475 | 4,06,725 | 7,13,625 | ||||
| 5 Sept | 841.65 | 28.9 | -6.35 | 1,11,375 | -3,300 | 3,06,900 | ||||
| 4 Sept | 850.35 | 35.25 | 0.30 | 2,70,600 | -13,200 | 3,11,025 | ||||
| 3 Sept | 847.60 | 34.95 | -0.25 | 3,02,775 | 12,375 | 3,24,225 | ||||
| 2 Sept | 848.25 | 35.2 | 0.00 | 2,46,675 | -15,675 | 3,08,550 | ||||
| 30 Aug | 845.10 | 35.2 | 5.60 | 7,67,250 | -56,925 | 3,23,400 | ||||
| 29 Aug | 831.90 | 29.6 | -4.00 | 18,75,225 | 3,57,225 | 3,82,800 | ||||
| 28 Aug | 837.10 | 33.6 | -22.90 | 41,250 | 17,325 | 23,100 | ||||
| 27 Aug | 846.35 | 56.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 848.80 | 56.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 849.50 | 56.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 859.25 | 56.5 | 0.00 | 0 | 1,650 | 0 | ||||
| 21 Aug | 860.55 | 56.5 | -1.05 | 1,650 | 0 | 4,125 | ||||
| 20 Aug | 867.35 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 857.20 | 57.55 | 0.00 | 0 | 2,475 | 0 | ||||
| 16 Aug | 866.90 | 57.55 | 26.15 | 5,775 | 2,475 | 4,125 | ||||
|
|
||||||||||
| 14 Aug | 821.65 | 31.4 | 0.00 | 0 | 1,650 | 0 | ||||
| 13 Aug | 813.85 | 31.4 | -18.40 | 2,475 | 825 | 825 | ||||
| 12 Aug | 835.45 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 832.60 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 820.70 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 844.45 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 873.90 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 889.15 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 879.90 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 870.00 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 829.70 | 49.8 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 830 expiring on 26SEP2024
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 6 Sept DLF was trading at 814.25. The strike last trading price was 15, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 406725 which increased total open position to 713625
On 5 Sept DLF was trading at 841.65. The strike last trading price was 28.9, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 306900
On 4 Sept DLF was trading at 850.35. The strike last trading price was 35.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 311025
On 3 Sept DLF was trading at 847.60. The strike last trading price was 34.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 324225
On 2 Sept DLF was trading at 848.25. The strike last trading price was 35.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 308550
On 30 Aug DLF was trading at 845.10. The strike last trading price was 35.2, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -56925 which decreased total open position to 323400
On 29 Aug DLF was trading at 831.90. The strike last trading price was 29.6, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 357225 which increased total open position to 382800
On 28 Aug DLF was trading at 837.10. The strike last trading price was 33.6, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 23100
On 27 Aug DLF was trading at 846.35. The strike last trading price was 56.5, 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 26 Aug DLF was trading at 848.80. The strike last trading price was 56.5, 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 23 Aug DLF was trading at 849.50. The strike last trading price was 56.5, 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 22 Aug DLF was trading at 859.25. The strike last trading price was 56.5, 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 21 Aug DLF was trading at 860.55. The strike last trading price was 56.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 20 Aug DLF was trading at 867.35. The strike last trading price was 57.55, 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 57.55, 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 16 Aug DLF was trading at 866.90. The strike last trading price was 57.55, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 4125
On 14 Aug DLF was trading at 821.65. The strike last trading price was 31.4, 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 13 Aug DLF was trading at 813.85. The strike last trading price was 31.4, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 12 Aug DLF was trading at 835.45. The strike last trading price was 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 |
| 6 Sept | 814.25 | 28.15 | 13.80 | 21,24,375 | 79,200 | 5,92,350 |
| 5 Sept | 841.65 | 14.35 | 2.40 | 2,43,375 | 28,050 | 5,13,150 |
| 4 Sept | 850.35 | 11.95 | -0.75 | 4,87,575 | 27,225 | 4,86,750 |
| 3 Sept | 847.60 | 12.7 | -0.85 | 4,71,900 | 42,075 | 4,58,700 |
| 2 Sept | 848.25 | 13.55 | -1.70 | 3,22,575 | 16,500 | 4,16,625 |
| 30 Aug | 845.10 | 15.25 | -5.65 | 9,90,825 | 51,150 | 4,05,900 |
| 29 Aug | 831.90 | 20.9 | -0.35 | 10,89,825 | 1,98,000 | 3,53,100 |
| 28 Aug | 837.10 | 21.25 | 3.90 | 1,41,075 | 52,800 | 1,55,100 |
| 27 Aug | 846.35 | 17.35 | 0.65 | 58,575 | 29,700 | 1,03,125 |
| 26 Aug | 848.80 | 16.7 | -0.80 | 66,000 | 34,650 | 73,425 |
| 23 Aug | 849.50 | 17.5 | 4.80 | 27,225 | 9,900 | 38,775 |
| 22 Aug | 859.25 | 12.7 | -0.55 | 12,375 | 7,425 | 24,750 |
| 21 Aug | 860.55 | 13.25 | 2.10 | 9,900 | 3,300 | 15,675 |
| 20 Aug | 867.35 | 11.15 | -4.05 | 8,250 | 0 | 12,375 |
| 19 Aug | 857.20 | 15.2 | 1.80 | 3,300 | 0 | 9,900 |
| 16 Aug | 866.90 | 13.4 | -22.70 | 11,550 | 4,125 | 9,900 |
| 14 Aug | 821.65 | 36.1 | 8.65 | 2,475 | 1,650 | 4,950 |
| 13 Aug | 813.85 | 27.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 835.45 | 27.45 | 0.00 | 0 | 825 | 0 |
| 9 Aug | 830.90 | 27.45 | -12.05 | 1,650 | 0 | 2,475 |
| 8 Aug | 832.60 | 39.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 39.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 820.70 | 39.5 | 0.00 | 0 | -825 | 0 |
| 5 Aug | 810.15 | 39.5 | 23.05 | 825 | 0 | 3,300 |
| 2 Aug | 844.45 | 16.45 | 0.00 | 0 | 2,475 | 0 |
| 1 Aug | 873.90 | 16.45 | 4.55 | 3,300 | 1,650 | 2,475 |
| 31 Jul | 889.15 | 11.9 | -45.85 | 825 | 0 | 0 |
| 30 Jul | 879.90 | 57.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 870.00 | 57.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 829.70 | 57.75 | 0 | 0 | 0 | |
For Dlf Limited - strike price 830 expiring on 26SEP2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 6 Sept DLF was trading at 814.25. The strike last trading price was 28.15, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 592350
On 5 Sept DLF was trading at 841.65. The strike last trading price was 14.35, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 513150
On 4 Sept DLF was trading at 850.35. The strike last trading price was 11.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 27225 which increased total open position to 486750
On 3 Sept DLF was trading at 847.60. The strike last trading price was 12.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 42075 which increased total open position to 458700
On 2 Sept DLF was trading at 848.25. The strike last trading price was 13.55, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 416625
On 30 Aug DLF was trading at 845.10. The strike last trading price was 15.25, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 405900
On 29 Aug DLF was trading at 831.90. The strike last trading price was 20.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 353100
On 28 Aug DLF was trading at 837.10. The strike last trading price was 21.25, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 155100
On 27 Aug DLF was trading at 846.35. The strike last trading price was 17.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 103125
On 26 Aug DLF was trading at 848.80. The strike last trading price was 16.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 73425
On 23 Aug DLF was trading at 849.50. The strike last trading price was 17.5, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 38775
On 22 Aug DLF was trading at 859.25. The strike last trading price was 12.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 24750
On 21 Aug DLF was trading at 860.55. The strike last trading price was 13.25, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 15675
On 20 Aug DLF was trading at 867.35. The strike last trading price was 11.15, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12375
On 19 Aug DLF was trading at 857.20. The strike last trading price was 15.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 16 Aug DLF was trading at 866.90. The strike last trading price was 13.4, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 9900
On 14 Aug DLF was trading at 821.65. The strike last trading price was 36.1, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4950
On 13 Aug DLF was trading at 813.85. The strike last trading price was 27.45, 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 27.45, 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 9 Aug DLF was trading at 830.90. The strike last trading price was 27.45, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 8 Aug DLF was trading at 832.60. The strike last trading price was 39.5, 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 7 Aug DLF was trading at 845.65. The strike last trading price was 39.5, 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 6 Aug DLF was trading at 820.70. The strike last trading price was 39.5, 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 5 Aug DLF was trading at 810.15. The strike last trading price was 39.5, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 2 Aug DLF was trading at 844.45. The strike last trading price was 16.45, 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 1 Aug DLF was trading at 873.90. The strike last trading price was 16.45, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2475
On 31 Jul DLF was trading at 889.15. The strike last trading price was 11.9, which was -45.85 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 57.75, 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 57.75, 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 57.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0