DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 22.8 | -3.35 | 20,42,700 | -1,68,300 | 10,16,400 | ||||
| 13 Sept | 863.60 | 26.15 | 15.40 | 83,81,175 | -5,40,375 | 12,21,825 | ||||
| 12 Sept | 835.90 | 10.75 | 1.95 | 22,91,850 | -76,725 | 17,61,375 | ||||
| 11 Sept | 824.00 | 8.8 | -2.00 | 26,04,525 | 40,425 | 18,37,275 | ||||
| 10 Sept | 829.80 | 10.8 | -0.30 | 27,04,350 | -1,65,000 | 17,96,025 | ||||
| 9 Sept | 826.75 | 11.1 | 1.90 | 40,99,425 | -4,38,900 | 19,58,550 | ||||
| 6 Sept | 814.25 | 9.2 | -9.40 | 49,35,975 | 7,91,175 | 24,02,400 | ||||
| 5 Sept | 841.65 | 18.6 | -4.90 | 15,64,200 | 2,04,600 | 16,12,050 | ||||
| 4 Sept | 850.35 | 23.5 | 0.00 | 21,35,100 | 52,800 | 14,09,100 | ||||
| 3 Sept | 847.60 | 23.5 | -0.45 | 34,14,675 | -1,85,625 | 13,62,900 | ||||
| 2 Sept | 848.25 | 23.95 | -0.55 | 28,45,425 | 2,45,850 | 15,46,875 | ||||
| 30 Aug | 845.10 | 24.5 | 4.00 | 37,60,350 | 1,08,900 | 13,01,850 | ||||
| 29 Aug | 831.90 | 20.5 | -3.05 | 25,82,250 | 2,64,000 | 11,97,075 | ||||
| 28 Aug | 837.10 | 23.55 | -4.90 | 11,03,025 | 3,39,075 | 9,31,425 | ||||
| 27 Aug | 846.35 | 28.45 | -1.45 | 9,05,025 | 1,25,400 | 5,94,000 | ||||
| 26 Aug | 848.80 | 29.9 | -2.35 | 7,57,350 | 2,57,400 | 4,66,125 | ||||
| 23 Aug | 849.50 | 32.25 | -3.80 | 1,35,300 | 73,425 | 2,05,425 | ||||
| 22 Aug | 859.25 | 36.05 | -1.05 | 40,425 | 4,125 | 1,32,000 | ||||
| 21 Aug | 860.55 | 37.1 | -5.10 | 58,575 | 18,150 | 1,27,875 | ||||
| 20 Aug | 867.35 | 42.2 | 4.25 | 30,525 | 0 | 1,09,725 | ||||
|
|
||||||||||
| 19 Aug | 857.20 | 37.95 | -5.35 | 37,125 | -6,600 | 1,09,725 | ||||
| 16 Aug | 866.90 | 43.3 | 21.90 | 2,38,425 | 11,550 | 1,16,325 | ||||
| 14 Aug | 821.65 | 21.4 | 1.90 | 38,775 | -4,125 | 1,04,775 | ||||
| 13 Aug | 813.85 | 19.5 | -10.60 | 33,000 | 8,250 | 1,08,900 | ||||
| 12 Aug | 835.45 | 30.1 | -0.65 | 34,650 | 24,750 | 1,00,650 | ||||
| 9 Aug | 830.90 | 30.75 | -1.25 | 41,250 | 26,400 | 75,900 | ||||
| 8 Aug | 832.60 | 32 | -6.45 | 16,500 | 7,425 | 49,500 | ||||
| 7 Aug | 845.65 | 38.45 | 9.60 | 24,750 | 18,975 | 42,900 | ||||
| 6 Aug | 820.70 | 28.85 | 4.60 | 34,650 | 16,500 | 23,925 | ||||
| 5 Aug | 810.15 | 24.25 | -41.75 | 8,250 | 5,775 | 6,600 | ||||
| 2 Aug | 844.45 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 873.90 | 66 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 889.15 | 66 | 8.05 | 825 | 0 | 825 | ||||
| 30 Jul | 879.90 | 57.95 | 8.85 | 825 | 825 | 825 | ||||
| 29 Jul | 870.00 | 49.1 | 7.50 | 825 | 0 | 0 | ||||
| 26 Jul | 829.70 | 41.6 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 850 expiring on 26SEP2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 22.8, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -168300 which decreased total open position to 1016400
On 13 Sept DLF was trading at 863.60. The strike last trading price was 26.15, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by -540375 which decreased total open position to 1221825
On 12 Sept DLF was trading at 835.90. The strike last trading price was 10.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -76725 which decreased total open position to 1761375
On 11 Sept DLF was trading at 824.00. The strike last trading price was 8.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 40425 which increased total open position to 1837275
On 10 Sept DLF was trading at 829.80. The strike last trading price was 10.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 1796025
On 9 Sept DLF was trading at 826.75. The strike last trading price was 11.1, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -438900 which decreased total open position to 1958550
On 6 Sept DLF was trading at 814.25. The strike last trading price was 9.2, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 791175 which increased total open position to 2402400
On 5 Sept DLF was trading at 841.65. The strike last trading price was 18.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 204600 which increased total open position to 1612050
On 4 Sept DLF was trading at 850.35. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 1409100
On 3 Sept DLF was trading at 847.60. The strike last trading price was 23.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -185625 which decreased total open position to 1362900
On 2 Sept DLF was trading at 848.25. The strike last trading price was 23.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 245850 which increased total open position to 1546875
On 30 Aug DLF was trading at 845.10. The strike last trading price was 24.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 108900 which increased total open position to 1301850
On 29 Aug DLF was trading at 831.90. The strike last trading price was 20.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 1197075
On 28 Aug DLF was trading at 837.10. The strike last trading price was 23.55, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 339075 which increased total open position to 931425
On 27 Aug DLF was trading at 846.35. The strike last trading price was 28.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 125400 which increased total open position to 594000
On 26 Aug DLF was trading at 848.80. The strike last trading price was 29.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 257400 which increased total open position to 466125
On 23 Aug DLF was trading at 849.50. The strike last trading price was 32.25, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 73425 which increased total open position to 205425
On 22 Aug DLF was trading at 859.25. The strike last trading price was 36.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 132000
On 21 Aug DLF was trading at 860.55. The strike last trading price was 37.1, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 127875
On 20 Aug DLF was trading at 867.35. The strike last trading price was 42.2, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109725
On 19 Aug DLF was trading at 857.20. The strike last trading price was 37.95, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 109725
On 16 Aug DLF was trading at 866.90. The strike last trading price was 43.3, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 116325
On 14 Aug DLF was trading at 821.65. The strike last trading price was 21.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 104775
On 13 Aug DLF was trading at 813.85. The strike last trading price was 19.5, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 108900
On 12 Aug DLF was trading at 835.45. The strike last trading price was 30.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 100650
On 9 Aug DLF was trading at 830.90. The strike last trading price was 30.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 75900
On 8 Aug DLF was trading at 832.60. The strike last trading price was 32, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 49500
On 7 Aug DLF was trading at 845.65. The strike last trading price was 38.45, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 18975 which increased total open position to 42900
On 6 Aug DLF was trading at 820.70. The strike last trading price was 28.85, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 23925
On 5 Aug DLF was trading at 810.15. The strike last trading price was 24.25, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 6600
On 2 Aug DLF was trading at 844.45. The strike last trading price was 66, 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 66, 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 66, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 30 Jul DLF was trading at 879.90. The strike last trading price was 57.95, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 29 Jul DLF was trading at 870.00. The strike last trading price was 49.1, which was 7.50 higher 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 41.6, 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 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 8.8 | 0.60 | 27,71,175 | 10,725 | 10,97,250 |
| 13 Sept | 863.60 | 8.2 | -15.10 | 47,09,100 | 4,95,825 | 11,20,350 |
| 12 Sept | 835.90 | 23.3 | -9.15 | 2,42,550 | -37,950 | 6,24,525 |
| 11 Sept | 824.00 | 32.45 | 3.55 | 1,08,075 | -23,925 | 6,62,475 |
| 10 Sept | 829.80 | 28.9 | -3.05 | 2,39,250 | -4,950 | 6,89,700 |
| 9 Sept | 826.75 | 31.95 | -10.45 | 3,11,025 | -61,875 | 6,93,825 |
| 6 Sept | 814.25 | 42.4 | 18.15 | 4,37,250 | -29,700 | 7,57,350 |
| 5 Sept | 841.65 | 24.25 | 4.15 | 8,06,850 | 20,625 | 7,85,400 |
| 4 Sept | 850.35 | 20.1 | -0.95 | 7,44,150 | 37,125 | 7,67,250 |
| 3 Sept | 847.60 | 21.05 | -1.05 | 15,17,175 | 14,025 | 7,30,125 |
| 2 Sept | 848.25 | 22.1 | -2.05 | 8,75,325 | 70,125 | 7,12,800 |
| 30 Aug | 845.10 | 24.15 | -7.10 | 11,07,150 | 74,250 | 6,45,150 |
| 29 Aug | 831.90 | 31.25 | 0.30 | 3,02,775 | 66,825 | 5,70,900 |
| 28 Aug | 837.10 | 30.95 | 6.90 | 7,79,625 | 69,300 | 5,04,900 |
| 27 Aug | 846.35 | 24.05 | -1.00 | 4,31,475 | 1,04,775 | 4,34,775 |
| 26 Aug | 848.80 | 25.05 | -2.95 | 3,14,325 | 72,600 | 3,32,475 |
| 23 Aug | 849.50 | 28 | 7.50 | 1,64,175 | 56,100 | 2,62,350 |
| 22 Aug | 859.25 | 20.5 | 0.50 | 47,025 | 18,150 | 2,05,425 |
| 21 Aug | 860.55 | 20 | 2.10 | 43,725 | 12,375 | 1,86,450 |
| 20 Aug | 867.35 | 17.9 | -3.55 | 58,575 | 30,525 | 1,73,250 |
| 19 Aug | 857.20 | 21.45 | 1.30 | 65,175 | -4,950 | 1,43,550 |
| 16 Aug | 866.90 | 20.15 | -25.00 | 2,17,800 | 1,32,825 | 1,49,325 |
| 14 Aug | 821.65 | 45.15 | 0.15 | 825 | 0 | 15,675 |
| 13 Aug | 813.85 | 45 | 5.70 | 4,125 | 3,300 | 14,850 |
| 12 Aug | 835.45 | 39.3 | 0.00 | 0 | 6,600 | 0 |
| 9 Aug | 830.90 | 39.3 | 6.30 | 9,075 | 6,600 | 11,550 |
| 8 Aug | 832.60 | 33 | -13.40 | 825 | 0 | 4,125 |
| 7 Aug | 845.65 | 46.4 | 0.00 | 0 | 4,125 | 0 |
| 6 Aug | 820.70 | 46.4 | -22.90 | 4,125 | 3,300 | 3,300 |
| 5 Aug | 810.15 | 69.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 844.45 | 69.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 873.90 | 69.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 69.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.90 | 69.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 870.00 | 69.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 829.70 | 69.3 | 0 | 0 | 0 | |
For Dlf Limited - strike price 850 expiring on 26SEP2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 8.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 1097250
On 13 Sept DLF was trading at 863.60. The strike last trading price was 8.2, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 495825 which increased total open position to 1120350
On 12 Sept DLF was trading at 835.90. The strike last trading price was 23.3, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -37950 which decreased total open position to 624525
On 11 Sept DLF was trading at 824.00. The strike last trading price was 32.45, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -23925 which decreased total open position to 662475
On 10 Sept DLF was trading at 829.80. The strike last trading price was 28.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 689700
On 9 Sept DLF was trading at 826.75. The strike last trading price was 31.95, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -61875 which decreased total open position to 693825
On 6 Sept DLF was trading at 814.25. The strike last trading price was 42.4, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 757350
On 5 Sept DLF was trading at 841.65. The strike last trading price was 24.25, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 785400
On 4 Sept DLF was trading at 850.35. The strike last trading price was 20.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 767250
On 3 Sept DLF was trading at 847.60. The strike last trading price was 21.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 730125
On 2 Sept DLF was trading at 848.25. The strike last trading price was 22.1, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 70125 which increased total open position to 712800
On 30 Aug DLF was trading at 845.10. The strike last trading price was 24.15, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 645150
On 29 Aug DLF was trading at 831.90. The strike last trading price was 31.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 66825 which increased total open position to 570900
On 28 Aug DLF was trading at 837.10. The strike last trading price was 30.95, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 504900
On 27 Aug DLF was trading at 846.35. The strike last trading price was 24.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 104775 which increased total open position to 434775
On 26 Aug DLF was trading at 848.80. The strike last trading price was 25.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 332475
On 23 Aug DLF was trading at 849.50. The strike last trading price was 28, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 262350
On 22 Aug DLF was trading at 859.25. The strike last trading price was 20.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 205425
On 21 Aug DLF was trading at 860.55. The strike last trading price was 20, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 186450
On 20 Aug DLF was trading at 867.35. The strike last trading price was 17.9, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 30525 which increased total open position to 173250
On 19 Aug DLF was trading at 857.20. The strike last trading price was 21.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 143550
On 16 Aug DLF was trading at 866.90. The strike last trading price was 20.15, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 132825 which increased total open position to 149325
On 14 Aug DLF was trading at 821.65. The strike last trading price was 45.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15675
On 13 Aug DLF was trading at 813.85. The strike last trading price was 45, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 14850
On 12 Aug DLF was trading at 835.45. The strike last trading price was 39.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 0
On 9 Aug DLF was trading at 830.90. The strike last trading price was 39.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 11550
On 8 Aug DLF was trading at 832.60. The strike last trading price was 33, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 7 Aug DLF was trading at 845.65. The strike last trading price was 46.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 0
On 6 Aug DLF was trading at 820.70. The strike last trading price was 46.4, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 5 Aug DLF was trading at 810.15. The strike last trading price was 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0