`
[--[65.84.65.76]--]
DLF
Dlf Limited

762.7 14.15 (1.89%)

Back to Option Chain


Historical option data for DLF

14 Nov 2024 04:10 PM IST
DLF 28NOV2024 850 CE
Delta: 0.06
Vega: 0.17
Theta: -0.22
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 1.2 0.05 33.25 1,803 30 4,115
13 Nov 748.55 1.15 -0.50 35.53 2,895 131 4,088
12 Nov 764.85 1.65 -0.85 32.95 1,885 230 3,969
11 Nov 777.50 2.5 -1.25 30.18 2,204 262 3,747
8 Nov 786.00 3.75 -3.50 28.94 3,511 610 3,507
7 Nov 803.40 7.25 -6.50 27.75 3,217 713 2,897
6 Nov 828.20 13.75 6.30 25.80 5,748 -1,102 2,158
5 Nov 799.05 7.45 0.15 28.94 3,544 628 3,259
4 Nov 789.90 7.3 -6.15 30.15 3,588 847 2,640
1 Nov 823.75 13.45 -0.35 24.88 282 46 1,793
31 Oct 819.85 13.8 -5.05 - 2,123 322 1,696
30 Oct 826.40 18.85 -1.70 - 1,194 96 1,375
29 Oct 832.45 20.55 3.20 - 1,707 101 1,280
28 Oct 822.90 17.35 5.20 - 4,285 90 1,169
25 Oct 777.00 12.15 -3.65 - 1,365 372 1,079
24 Oct 801.40 15.8 -4.50 - 579 215 704
23 Oct 805.35 20.3 -5.25 - 595 111 484
22 Oct 815.15 25.55 -18.50 - 571 263 371
21 Oct 860.75 44.05 -8.95 - 4 2 108
18 Oct 875.15 53 6.55 - 68 -24 106
17 Oct 861.00 46.45 -13.20 - 49 12 131
16 Oct 884.75 59.65 7.65 - 27 12 119
15 Oct 875.45 52 7.50 - 14 -5 107
14 Oct 862.90 44.5 8.50 - 24 5 112
11 Oct 846.60 36 -10.50 - 83 71 106
10 Oct 860.80 46.5 3.70 - 26 -11 34
9 Oct 851.95 42.8 5.90 - 46 12 44
8 Oct 840.00 36.9 5.90 - 54 26 31
7 Oct 825.65 31 -26.00 - 5 3 4
4 Oct 844.85 57 - 0 1 0


For Dlf Limited - strike price 850 expiring on 28NOV2024

Delta for 850 CE is 0.06

Historical price for 850 CE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 33.25, the open interest changed by 30 which increased total open position to 4115


On 13 Nov DLF was trading at 748.55. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was 35.53, the open interest changed by 131 which increased total open position to 4088


On 12 Nov DLF was trading at 764.85. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was 32.95, the open interest changed by 230 which increased total open position to 3969


On 11 Nov DLF was trading at 777.50. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was 30.18, the open interest changed by 262 which increased total open position to 3747


On 8 Nov DLF was trading at 786.00. The strike last trading price was 3.75, which was -3.50 lower than the previous day. The implied volatity was 28.94, the open interest changed by 610 which increased total open position to 3507


On 7 Nov DLF was trading at 803.40. The strike last trading price was 7.25, which was -6.50 lower than the previous day. The implied volatity was 27.75, the open interest changed by 713 which increased total open position to 2897


On 6 Nov DLF was trading at 828.20. The strike last trading price was 13.75, which was 6.30 higher than the previous day. The implied volatity was 25.80, the open interest changed by -1102 which decreased total open position to 2158


On 5 Nov DLF was trading at 799.05. The strike last trading price was 7.45, which was 0.15 higher than the previous day. The implied volatity was 28.94, the open interest changed by 628 which increased total open position to 3259


On 4 Nov DLF was trading at 789.90. The strike last trading price was 7.3, which was -6.15 lower than the previous day. The implied volatity was 30.15, the open interest changed by 847 which increased total open position to 2640


On 1 Nov DLF was trading at 823.75. The strike last trading price was 13.45, which was -0.35 lower than the previous day. The implied volatity was 24.88, the open interest changed by 46 which increased total open position to 1793


On 31 Oct DLF was trading at 819.85. The strike last trading price was 13.8, which was -5.05 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 18.85, which was -1.70 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 20.55, which was 3.20 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 17.35, which was 5.20 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 12.15, which was -3.65 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 15.8, which was -4.50 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 20.3, which was -5.25 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 25.55, which was -18.50 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 44.05, which was -8.95 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 53, which was 6.55 higher 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 46.45, which was -13.20 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 59.65, which was 7.65 higher 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 52, which was 7.50 higher 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 44.5, which was 8.50 higher 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 36, which was -10.50 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 46.5, which was 3.70 higher 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 42.8, which was 5.90 higher 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 36.9, which was 5.90 higher 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 31, which was -26.00 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 57, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


DLF 28NOV2024 850 PE
Delta: -0.97
Vega: 0.09
Theta: 0.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 84.45 -15.55 27.24 24 -10 382
13 Nov 748.55 100 13.20 49.30 29 -10 392
12 Nov 764.85 86.8 16.80 41.30 36 -4 402
11 Nov 777.50 70 2.35 29.34 58 -14 406
8 Nov 786.00 67.65 19.20 35.32 79 -26 419
7 Nov 803.40 48.45 18.20 28.21 213 -11 447
6 Nov 828.20 30.25 -25.85 25.29 351 126 459
5 Nov 799.05 56.1 -6.00 32.51 72 0 332
4 Nov 789.90 62.1 21.80 34.60 137 -6 330
1 Nov 823.75 40.3 1.15 31.66 11 0 336
31 Oct 819.85 39.15 3.40 - 327 62 338
30 Oct 826.40 35.75 3.90 - 309 62 276
29 Oct 832.45 31.85 -6.10 - 178 27 213
28 Oct 822.90 37.95 -37.35 - 355 47 184
25 Oct 777.00 75.3 20.60 - 41 -11 137
24 Oct 801.40 54.7 -1.75 - 61 33 148
23 Oct 805.35 56.45 4.00 - 50 9 115
22 Oct 815.15 52.45 24.95 - 113 30 108
21 Oct 860.75 27.5 7.35 - 35 10 76
18 Oct 875.15 20.15 -7.85 - 34 12 66
17 Oct 861.00 28 13.25 - 23 13 53
16 Oct 884.75 14.75 -2.95 - 27 10 39
15 Oct 875.45 17.7 -4.30 - 8 0 28
14 Oct 862.90 22 -7.00 - 10 5 27
11 Oct 846.60 29 2.20 - 19 13 22
10 Oct 860.80 26.8 -14.20 - 6 4 9
9 Oct 851.95 41 0.00 - 0 0 0
8 Oct 840.00 41 0.00 - 0 1 0
7 Oct 825.65 41 6.00 - 1 0 4
4 Oct 844.85 35 - 4 3 3


For Dlf Limited - strike price 850 expiring on 28NOV2024

Delta for 850 PE is -0.97

Historical price for 850 PE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 84.45, which was -15.55 lower than the previous day. The implied volatity was 27.24, the open interest changed by -10 which decreased total open position to 382


On 13 Nov DLF was trading at 748.55. The strike last trading price was 100, which was 13.20 higher than the previous day. The implied volatity was 49.30, the open interest changed by -10 which decreased total open position to 392


On 12 Nov DLF was trading at 764.85. The strike last trading price was 86.8, which was 16.80 higher than the previous day. The implied volatity was 41.30, the open interest changed by -4 which decreased total open position to 402


On 11 Nov DLF was trading at 777.50. The strike last trading price was 70, which was 2.35 higher than the previous day. The implied volatity was 29.34, the open interest changed by -14 which decreased total open position to 406


On 8 Nov DLF was trading at 786.00. The strike last trading price was 67.65, which was 19.20 higher than the previous day. The implied volatity was 35.32, the open interest changed by -26 which decreased total open position to 419


On 7 Nov DLF was trading at 803.40. The strike last trading price was 48.45, which was 18.20 higher than the previous day. The implied volatity was 28.21, the open interest changed by -11 which decreased total open position to 447


On 6 Nov DLF was trading at 828.20. The strike last trading price was 30.25, which was -25.85 lower than the previous day. The implied volatity was 25.29, the open interest changed by 126 which increased total open position to 459


On 5 Nov DLF was trading at 799.05. The strike last trading price was 56.1, which was -6.00 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 332


On 4 Nov DLF was trading at 789.90. The strike last trading price was 62.1, which was 21.80 higher than the previous day. The implied volatity was 34.60, the open interest changed by -6 which decreased total open position to 330


On 1 Nov DLF was trading at 823.75. The strike last trading price was 40.3, which was 1.15 higher than the previous day. The implied volatity was 31.66, the open interest changed by 0 which decreased total open position to 336


On 31 Oct DLF was trading at 819.85. The strike last trading price was 39.15, which was 3.40 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 35.75, which was 3.90 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 31.85, which was -6.10 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 37.95, which was -37.35 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 75.3, which was 20.60 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 54.7, which was -1.75 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 56.45, which was 4.00 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 52.45, which was 24.95 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 27.5, which was 7.35 higher 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 20.15, which was -7.85 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 28, which was 13.25 higher 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 14.75, which was -2.95 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 17.7, which was -4.30 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 22, which was -7.00 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 29, which was 2.20 higher 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 26.8, which was -14.20 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 41, 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 41, 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 41, which was 6.00 higher 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 35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to