DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 12.55 | -3.35 | 85,52,775 | 5,37,075 | 14,81,700 | ||||
| 13 Sept | 863.60 | 15.9 | 10.30 | 88,45,650 | 51,975 | 9,28,125 | ||||
| 12 Sept | 835.90 | 5.6 | 0.40 | 7,89,525 | 21,450 | 8,76,150 | ||||
| 11 Sept | 824.00 | 5.2 | -0.95 | 7,73,850 | 32,175 | 8,55,525 | ||||
| 10 Sept | 829.80 | 6.15 | -0.45 | 8,03,550 | -4,125 | 8,22,525 | ||||
| 9 Sept | 826.75 | 6.6 | 1.00 | 8,10,975 | -15,675 | 8,26,650 | ||||
| 6 Sept | 814.25 | 5.6 | -5.80 | 18,40,575 | 1,36,950 | 8,42,325 | ||||
| 5 Sept | 841.65 | 11.4 | -3.50 | 9,32,250 | 47,025 | 7,06,200 | ||||
| 4 Sept | 850.35 | 14.9 | -0.20 | 10,37,850 | 94,050 | 6,59,175 | ||||
| 3 Sept | 847.60 | 15.1 | -0.35 | 19,28,850 | -62,700 | 5,65,950 | ||||
| 2 Sept | 848.25 | 15.45 | -0.55 | 11,22,825 | 13,200 | 6,29,475 | ||||
| 30 Aug | 845.10 | 16 | 2.50 | 20,95,500 | -49,500 | 6,18,750 | ||||
| 29 Aug | 831.90 | 13.5 | -1.85 | 10,73,325 | 1,68,300 | 6,69,075 | ||||
| 28 Aug | 837.10 | 15.35 | -4.15 | 4,52,100 | 77,550 | 5,02,425 | ||||
| 27 Aug | 846.35 | 19.5 | -0.80 | 4,62,825 | 1,00,650 | 4,24,875 | ||||
| 26 Aug | 848.80 | 20.3 | -2.70 | 2,82,975 | 42,900 | 3,23,400 | ||||
| 23 Aug | 849.50 | 23 | -4.00 | 4,00,950 | 1,43,550 | 2,86,275 | ||||
| 22 Aug | 859.25 | 27 | 0.60 | 1,15,500 | 23,925 | 1,41,900 | ||||
| 21 Aug | 860.55 | 26.4 | -2.85 | 1,27,875 | 49,500 | 1,13,850 | ||||
| 20 Aug | 867.35 | 29.25 | 1.80 | 63,525 | 13,200 | 64,350 | ||||
| 19 Aug | 857.20 | 27.45 | -5.55 | 33,000 | 0 | 52,800 | ||||
| 16 Aug | 866.90 | 33 | 18.00 | 2,26,050 | 42,900 | 51,975 | ||||
| 14 Aug | 821.65 | 15 | 0.00 | 0 | 4,125 | 0 | ||||
| 13 Aug | 813.85 | 15 | -11.60 | 7,425 | 3,300 | 8,250 | ||||
| 12 Aug | 835.45 | 26.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 26.6 | 0.00 | 0 | 825 | 0 | ||||
| 8 Aug | 832.60 | 26.6 | -0.40 | 2,475 | 825 | 4,950 | ||||
| 7 Aug | 845.65 | 27 | -3.00 | 1,650 | 825 | 4,950 | ||||
| 6 Aug | 820.70 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 30 | 0.00 | 0 | 3,300 | 0 | ||||
|
|
||||||||||
| 2 Aug | 844.45 | 30 | -13.70 | 4,125 | 2,475 | 3,300 | ||||
| 1 Aug | 873.90 | 43.7 | -4.85 | 1,650 | 0 | 0 | ||||
| 31 Jul | 889.15 | 48.55 | 9.80 | 825 | 0 | 825 | ||||
| 30 Jul | 879.90 | 38.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 870.00 | 38.75 | 4.25 | 825 | 0 | 0 | ||||
| 26 Jul | 829.70 | 34.5 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 870 expiring on 26SEP2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 12.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 537075 which increased total open position to 1481700
On 13 Sept DLF was trading at 863.60. The strike last trading price was 15.9, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 928125
On 12 Sept DLF was trading at 835.90. The strike last trading price was 5.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 876150
On 11 Sept DLF was trading at 824.00. The strike last trading price was 5.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 855525
On 10 Sept DLF was trading at 829.80. The strike last trading price was 6.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 822525
On 9 Sept DLF was trading at 826.75. The strike last trading price was 6.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 826650
On 6 Sept DLF was trading at 814.25. The strike last trading price was 5.6, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 136950 which increased total open position to 842325
On 5 Sept DLF was trading at 841.65. The strike last trading price was 11.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 47025 which increased total open position to 706200
On 4 Sept DLF was trading at 850.35. The strike last trading price was 14.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 94050 which increased total open position to 659175
On 3 Sept DLF was trading at 847.60. The strike last trading price was 15.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -62700 which decreased total open position to 565950
On 2 Sept DLF was trading at 848.25. The strike last trading price was 15.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 629475
On 30 Aug DLF was trading at 845.10. The strike last trading price was 16, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 618750
On 29 Aug DLF was trading at 831.90. The strike last trading price was 13.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 168300 which increased total open position to 669075
On 28 Aug DLF was trading at 837.10. The strike last trading price was 15.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 77550 which increased total open position to 502425
On 27 Aug DLF was trading at 846.35. The strike last trading price was 19.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 424875
On 26 Aug DLF was trading at 848.80. The strike last trading price was 20.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 323400
On 23 Aug DLF was trading at 849.50. The strike last trading price was 23, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 143550 which increased total open position to 286275
On 22 Aug DLF was trading at 859.25. The strike last trading price was 27, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 23925 which increased total open position to 141900
On 21 Aug DLF was trading at 860.55. The strike last trading price was 26.4, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 113850
On 20 Aug DLF was trading at 867.35. The strike last trading price was 29.25, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 64350
On 19 Aug DLF was trading at 857.20. The strike last trading price was 27.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52800
On 16 Aug DLF was trading at 866.90. The strike last trading price was 33, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 51975
On 14 Aug DLF was trading at 821.65. The strike last trading price was 15, 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 13 Aug DLF was trading at 813.85. The strike last trading price was 15, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8250
On 12 Aug DLF was trading at 835.45. The strike last trading price was 26.6, 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 26.6, 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 8 Aug DLF was trading at 832.60. The strike last trading price was 26.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4950
On 7 Aug DLF was trading at 845.65. The strike last trading price was 27, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4950
On 6 Aug DLF was trading at 820.70. The strike last trading price was 30, 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 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 0
On 2 Aug DLF was trading at 844.45. The strike last trading price was 30, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 3300
On 1 Aug DLF was trading at 873.90. The strike last trading price was 43.7, which was -4.85 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 48.55, which was 9.80 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 38.75, 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 38.75, 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 0
On 26 Jul DLF was trading at 829.70. The strike last trading price was 34.5, 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 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 18.8 | 1.15 | 23,51,250 | 1,65,825 | 4,71,075 |
| 13 Sept | 863.60 | 17.65 | -21.00 | 11,33,550 | 42,075 | 3,05,250 |
| 12 Sept | 835.90 | 38.65 | -10.25 | 26,400 | 3,300 | 2,63,175 |
| 11 Sept | 824.00 | 48.9 | 6.25 | 5,775 | 825 | 2,60,700 |
| 10 Sept | 829.80 | 42.65 | -4.55 | 18,150 | 6,600 | 2,60,700 |
| 9 Sept | 826.75 | 47.2 | -11.75 | 34,650 | 12,375 | 2,54,100 |
| 6 Sept | 814.25 | 58.95 | 21.75 | 97,350 | -7,425 | 2,40,075 |
| 5 Sept | 841.65 | 37.2 | 5.75 | 63,525 | 18,975 | 2,48,325 |
| 4 Sept | 850.35 | 31.45 | -0.65 | 1,00,650 | -3,300 | 2,27,700 |
| 3 Sept | 847.60 | 32.1 | -1.55 | 2,03,775 | -10,725 | 2,31,000 |
| 2 Sept | 848.25 | 33.65 | -2.05 | 79,200 | 4,950 | 2,41,725 |
| 30 Aug | 845.10 | 35.7 | -7.40 | 1,63,350 | -14,025 | 2,33,475 |
| 29 Aug | 831.90 | 43.1 | 0.15 | 52,800 | 16,500 | 2,47,500 |
| 28 Aug | 837.10 | 42.95 | 6.65 | 28,050 | 14,025 | 2,29,350 |
| 27 Aug | 846.35 | 36.3 | 0.25 | 70,950 | 39,600 | 2,15,325 |
| 26 Aug | 848.80 | 36.05 | -0.65 | 40,425 | 9,075 | 1,74,900 |
| 23 Aug | 849.50 | 36.7 | 7.20 | 1,17,975 | 80,025 | 1,64,175 |
| 22 Aug | 859.25 | 29.5 | -0.05 | 28,050 | 16,500 | 83,325 |
| 21 Aug | 860.55 | 29.55 | 2.10 | 23,925 | 15,675 | 66,000 |
| 20 Aug | 867.35 | 27.45 | -4.05 | 19,800 | 5,775 | 51,150 |
| 19 Aug | 857.20 | 31.5 | 3.50 | 12,375 | -2,475 | 46,200 |
| 16 Aug | 866.90 | 28 | -53.90 | 54,450 | 47,025 | 47,025 |
| 14 Aug | 821.65 | 81.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 813.85 | 81.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 835.45 | 81.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 81.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 832.60 | 81.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 81.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 820.70 | 81.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 810.15 | 81.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 844.45 | 81.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 873.90 | 81.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 81.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.90 | 81.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 870.00 | 81.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 829.70 | 81.9 | 0 | 0 | 0 | |
For Dlf Limited - strike price 870 expiring on 26SEP2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 18.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 165825 which increased total open position to 471075
On 13 Sept DLF was trading at 863.60. The strike last trading price was 17.65, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 42075 which increased total open position to 305250
On 12 Sept DLF was trading at 835.90. The strike last trading price was 38.65, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 263175
On 11 Sept DLF was trading at 824.00. The strike last trading price was 48.9, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 260700
On 10 Sept DLF was trading at 829.80. The strike last trading price was 42.65, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 260700
On 9 Sept DLF was trading at 826.75. The strike last trading price was 47.2, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 254100
On 6 Sept DLF was trading at 814.25. The strike last trading price was 58.95, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 240075
On 5 Sept DLF was trading at 841.65. The strike last trading price was 37.2, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 18975 which increased total open position to 248325
On 4 Sept DLF was trading at 850.35. The strike last trading price was 31.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 227700
On 3 Sept DLF was trading at 847.60. The strike last trading price was 32.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 231000
On 2 Sept DLF was trading at 848.25. The strike last trading price was 33.65, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 241725
On 30 Aug DLF was trading at 845.10. The strike last trading price was 35.7, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -14025 which decreased total open position to 233475
On 29 Aug DLF was trading at 831.90. The strike last trading price was 43.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 247500
On 28 Aug DLF was trading at 837.10. The strike last trading price was 42.95, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 229350
On 27 Aug DLF was trading at 846.35. The strike last trading price was 36.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 215325
On 26 Aug DLF was trading at 848.80. The strike last trading price was 36.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 174900
On 23 Aug DLF was trading at 849.50. The strike last trading price was 36.7, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 80025 which increased total open position to 164175
On 22 Aug DLF was trading at 859.25. The strike last trading price was 29.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 83325
On 21 Aug DLF was trading at 860.55. The strike last trading price was 29.55, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 66000
On 20 Aug DLF was trading at 867.35. The strike last trading price was 27.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 51150
On 19 Aug DLF was trading at 857.20. The strike last trading price was 31.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 46200
On 16 Aug DLF was trading at 866.90. The strike last trading price was 28, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by 47025 which increased total open position to 47025
On 14 Aug DLF was trading at 821.65. The strike last trading price was 81.9, 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 Aug DLF was trading at 813.85. The strike last trading price was 81.9, 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 81.9, 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 81.9, 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 81.9, 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 81.9, 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 81.9, 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 81.9, 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 81.9, 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 81.9, 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 81.9, 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 81.9, 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 81.9, 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 81.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0