DLF
DLF LIMITED
Historical option data for DLF
02 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 830.40 | 20.65 | 1.85 | - | 56,03,400 | 5,32,950 | 17,75,400 | |||
| 1 Jul | 825.40 | 18.8 | - | 22,74,525 | 1,54,275 | 12,42,450 | ||||
| 28 Jun | 824.75 | 18.1 | - | 20,52,600 | 1,30,350 | 10,88,175 | ||||
| 27 Jun | 816.75 | 17.95 | - | 10,74,975 | 1,74,075 | 9,57,825 | ||||
| 26 Jun | 825.70 | 23 | - | 7,87,050 | 94,050 | 7,86,225 | ||||
| 25 Jun | 824.65 | 22.95 | - | 9,38,850 | 3,26,700 | 6,92,175 | ||||
| 24 Jun | 840.45 | 29.6 | - | 5,89,875 | 2,10,375 | 3,63,000 | ||||
| 21 Jun | 856.10 | 38.00 | - | 76,725 | 42,075 | 1,51,800 | ||||
| 20 Jun | 874.50 | 52.20 | - | 51,150 | 825 | 1,08,900 | ||||
| 19 Jun | 859.80 | 42.80 | - | 1,00,650 | 61,050 | 1,08,075 | ||||
| 18 Jun | 878.80 | 54.50 | - | 13,200 | 4,125 | 46,200 | ||||
| 14 Jun | 878.60 | 51.80 | - | 9,900 | -2,475 | 42,075 | ||||
| 13 Jun | 874.05 | 53.15 | - | 12,375 | -2,475 | 43,725 | ||||
|
|
||||||||||
| 12 Jun | 859.75 | 44.00 | - | 18,150 | 4,950 | 44,550 | ||||
| 11 Jun | 856.00 | 43.45 | - | 25,575 | 0 | 38,775 | ||||
| 10 Jun | 847.60 | 38.00 | - | 52,800 | 18,975 | 22,275 | ||||
| 7 Jun | 843.45 | 39.00 | - | 4,950 | 3,300 | 3,300 | ||||
| 6 Jun | 829.15 | 29.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 796.05 | 29.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 763.00 | 29.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 869.15 | 29.80 | - | 0 | 0 | 0 | ||||
For DLF LIMITED - strike price 850 expiring on 25JUL2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 2 Jul DLF was trading at 830.40. The strike last trading price was 20.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 532950 which increased total open position to 1775400
On 1 Jul DLF was trading at 825.40. The strike last trading price was 18.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 154275 which increased total open position to 1242450
On 28 Jun DLF was trading at 824.75. The strike last trading price was 18.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 130350 which increased total open position to 1088175
On 27 Jun DLF was trading at 816.75. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 174075 which increased total open position to 957825
On 26 Jun DLF was trading at 825.70. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 94050 which increased total open position to 786225
On 25 Jun DLF was trading at 824.65. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 326700 which increased total open position to 692175
On 24 Jun DLF was trading at 840.45. The strike last trading price was 29.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 210375 which increased total open position to 363000
On 21 Jun DLF was trading at 856.10. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42075 which increased total open position to 151800
On 20 Jun DLF was trading at 874.50. The strike last trading price was 52.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 108900
On 19 Jun DLF was trading at 859.80. The strike last trading price was 42.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 61050 which increased total open position to 108075
On 18 Jun DLF was trading at 878.80. The strike last trading price was 54.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 46200
On 14 Jun DLF was trading at 878.60. The strike last trading price was 51.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 42075
On 13 Jun DLF was trading at 874.05. The strike last trading price was 53.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 43725
On 12 Jun DLF was trading at 859.75. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 44550
On 11 Jun DLF was trading at 856.00. The strike last trading price was 43.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38775
On 10 Jun DLF was trading at 847.60. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18975 which increased total open position to 22275
On 7 Jun DLF was trading at 843.45. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 6 Jun DLF was trading at 829.15. The strike last trading price was 29.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun DLF was trading at 796.05. The strike last trading price was 29.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun DLF was trading at 763.00. The strike last trading price was 29.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun DLF was trading at 869.15. The strike last trading price was 29.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 830.40 | 36.6 | -0.45 | - | 2,98,650 | 18,150 | 7,07,850 |
| 1 Jul | 825.40 | 37.05 | - | 97,350 | -9,075 | 6,89,700 | |
| 28 Jun | 824.75 | 39.9 | - | 1,83,975 | -28,050 | 6,98,775 | |
| 27 Jun | 816.75 | 44 | - | 2,79,675 | 1,37,775 | 7,26,825 | |
| 26 Jun | 825.70 | 40.95 | - | 1,01,475 | 23,925 | 5,89,050 | |
| 25 Jun | 824.65 | 40 | - | 2,54,925 | 95,700 | 5,65,125 | |
| 24 Jun | 840.45 | 32.95 | - | 2,35,950 | 1,38,600 | 4,68,600 | |
| 21 Jun | 856.10 | 27.00 | - | 1,46,850 | 59,400 | 3,28,350 | |
| 20 Jun | 874.50 | 20.05 | - | 1,20,450 | 42,900 | 2,61,525 | |
| 19 Jun | 859.80 | 23.45 | - | 1,03,125 | 43,725 | 2,18,625 | |
| 18 Jun | 878.80 | 17.00 | - | 1,94,700 | 1,32,000 | 1,74,075 | |
| 14 Jun | 878.60 | 17.45 | - | 23,925 | 13,200 | 42,075 | |
| 13 Jun | 874.05 | 19.90 | - | 30,525 | 10,725 | 28,875 | |
| 12 Jun | 859.75 | 27.45 | - | 12,375 | 7,425 | 17,325 | |
| 11 Jun | 856.00 | 29.60 | - | 10,725 | 5,775 | 9,075 | |
| 10 Jun | 847.60 | 60.00 | - | 0 | 0 | 0 | |
| 7 Jun | 843.45 | 60.00 | - | 0 | 825 | 0 | |
| 6 Jun | 829.15 | 60.00 | - | 0 | 825 | 0 | |
| 5 Jun | 796.05 | 60.00 | - | 0 | 825 | 0 | |
| 4 Jun | 763.00 | 60.00 | - | 3,300 | 825 | 825 | |
| 3 Jun | 869.15 | 68.30 | - | 0 | 0 | 0 | |
For DLF LIMITED - strike price 850 expiring on 25JUL2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 2 Jul DLF was trading at 830.40. The strike last trading price was 36.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 707850
On 1 Jul DLF was trading at 825.40. The strike last trading price was 37.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -9075 which decreased total open position to 689700
On 28 Jun DLF was trading at 824.75. The strike last trading price was 39.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -28050 which decreased total open position to 698775
On 27 Jun DLF was trading at 816.75. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 137775 which increased total open position to 726825
On 26 Jun DLF was trading at 825.70. The strike last trading price was 40.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 23925 which increased total open position to 589050
On 25 Jun DLF was trading at 824.65. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 95700 which increased total open position to 565125
On 24 Jun DLF was trading at 840.45. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 468600
On 21 Jun DLF was trading at 856.10. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 328350
On 20 Jun DLF was trading at 874.50. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 261525
On 19 Jun DLF was trading at 859.80. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 43725 which increased total open position to 218625
On 18 Jun DLF was trading at 878.80. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 174075
On 14 Jun DLF was trading at 878.60. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 42075
On 13 Jun DLF was trading at 874.05. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 28875
On 12 Jun DLF was trading at 859.75. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 17325
On 11 Jun DLF was trading at 856.00. The strike last trading price was 29.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 9075
On 10 Jun DLF was trading at 847.60. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun DLF was trading at 843.45. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 6 Jun DLF was trading at 829.15. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 5 Jun DLF was trading at 796.05. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 4 Jun DLF was trading at 763.00. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 3 Jun DLF was trading at 869.15. The strike last trading price was 68.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0