DLF
Dlf Limited
Historical option data for DLF
21 Nov 2024 04:10 PM IST
| DLF 28NOV2024 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.07
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.95 | 0.45 | 0.00 | 41.90 | 157 | -36 | 498 | |||
| 20 Nov | 763.15 | 0.45 | 0.00 | 41.80 | 83 | -33 | 536 | |||
| 19 Nov | 763.15 | 0.45 | -0.10 | 41.80 | 83 | -31 | 536 | |||
| 18 Nov | 759.60 | 0.55 | -0.20 | 40.81 | 245 | 11 | 568 | |||
| 14 Nov | 762.70 | 0.75 | -0.15 | 35.65 | 222 | 7 | 560 | |||
| 13 Nov | 748.55 | 0.9 | -0.05 | 39.07 | 483 | -103 | 553 | |||
| 12 Nov | 764.85 | 0.95 | -0.55 | 34.47 | 574 | -3 | 668 | |||
| 11 Nov | 777.50 | 1.5 | -0.70 | 32.02 | 593 | 49 | 671 | |||
| 8 Nov | 786.00 | 2.2 | -1.95 | 30.22 | 819 | -1 | 621 | |||
|
|
||||||||||
| 7 Nov | 803.40 | 4.15 | -3.75 | 28.44 | 794 | 110 | 617 | |||
| 6 Nov | 828.20 | 7.9 | 3.25 | 25.89 | 930 | -5 | 509 | |||
| 5 Nov | 799.05 | 4.65 | 0.15 | 30.00 | 802 | 47 | 512 | |||
| 4 Nov | 789.90 | 4.5 | -3.90 | 30.67 | 861 | 64 | 465 | |||
| 1 Nov | 823.75 | 8.4 | -0.30 | 25.64 | 38 | 13 | 402 | |||
| 31 Oct | 819.85 | 8.7 | -3.90 | - | 459 | 15 | 388 | |||
| 30 Oct | 826.40 | 12.6 | -0.60 | - | 726 | 137 | 373 | |||
| 29 Oct | 832.45 | 13.2 | 1.55 | - | 444 | -65 | 238 | |||
| 28 Oct | 822.90 | 11.65 | 3.35 | - | 1,114 | 157 | 303 | |||
| 25 Oct | 777.00 | 8.3 | -2.10 | - | 60 | 13 | 146 | |||
| 24 Oct | 801.40 | 10.4 | -4.25 | - | 97 | -15 | 133 | |||
| 23 Oct | 805.35 | 14.65 | -4.10 | - | 129 | 82 | 148 | |||
| 22 Oct | 815.15 | 18.75 | -16.65 | - | 60 | 9 | 66 | |||
| 21 Oct | 860.75 | 35.4 | -6.20 | - | 47 | 30 | 58 | |||
| 18 Oct | 875.15 | 41.6 | 6.75 | - | 22 | -2 | 28 | |||
| 17 Oct | 861.00 | 34.85 | -12.00 | - | 20 | 8 | 29 | |||
| 16 Oct | 884.75 | 46.85 | 6.35 | - | 41 | 14 | 22 | |||
| 15 Oct | 875.45 | 40.5 | 6.70 | - | 5 | 3 | 7 | |||
| 14 Oct | 862.90 | 33.8 | -5.40 | - | 2 | 1 | 4 | |||
| 11 Oct | 846.60 | 39.2 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 860.80 | 39.2 | 15.35 | - | 4 | 1 | 3 | |||
| 9 Oct | 851.95 | 23.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 840.00 | 23.85 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 825.65 | 23.85 | -10.25 | - | 2 | 1 | 2 | |||
| 4 Oct | 844.85 | 34.1 | -62.15 | - | 4 | 1 | 1 | |||
| 27 Sept | 914.05 | 96.25 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 870 expiring on 28NOV2024
Delta for 870 CE is 0.03
Historical price for 870 CE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 41.90, the open interest changed by -36 which decreased total open position to 498
On 20 Nov DLF was trading at 763.15. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 41.80, the open interest changed by -33 which decreased total open position to 536
On 19 Nov DLF was trading at 763.15. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 41.80, the open interest changed by -31 which decreased total open position to 536
On 18 Nov DLF was trading at 759.60. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 40.81, the open interest changed by 11 which increased total open position to 568
On 14 Nov DLF was trading at 762.70. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 35.65, the open interest changed by 7 which increased total open position to 560
On 13 Nov DLF was trading at 748.55. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 39.07, the open interest changed by -103 which decreased total open position to 553
On 12 Nov DLF was trading at 764.85. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 34.47, the open interest changed by -3 which decreased total open position to 668
On 11 Nov DLF was trading at 777.50. The strike last trading price was 1.5, which was -0.70 lower than the previous day. The implied volatity was 32.02, the open interest changed by 49 which increased total open position to 671
On 8 Nov DLF was trading at 786.00. The strike last trading price was 2.2, which was -1.95 lower than the previous day. The implied volatity was 30.22, the open interest changed by -1 which decreased total open position to 621
On 7 Nov DLF was trading at 803.40. The strike last trading price was 4.15, which was -3.75 lower than the previous day. The implied volatity was 28.44, the open interest changed by 110 which increased total open position to 617
On 6 Nov DLF was trading at 828.20. The strike last trading price was 7.9, which was 3.25 higher than the previous day. The implied volatity was 25.89, the open interest changed by -5 which decreased total open position to 509
On 5 Nov DLF was trading at 799.05. The strike last trading price was 4.65, which was 0.15 higher than the previous day. The implied volatity was 30.00, the open interest changed by 47 which increased total open position to 512
On 4 Nov DLF was trading at 789.90. The strike last trading price was 4.5, which was -3.90 lower than the previous day. The implied volatity was 30.67, the open interest changed by 64 which increased total open position to 465
On 1 Nov DLF was trading at 823.75. The strike last trading price was 8.4, which was -0.30 lower than the previous day. The implied volatity was 25.64, the open interest changed by 13 which increased total open position to 402
On 31 Oct DLF was trading at 819.85. The strike last trading price was 8.7, which was -3.90 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 12.6, which was -0.60 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 13.2, which was 1.55 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 11.65, which was 3.35 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 8.3, which was -2.10 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 10.4, which was -4.25 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 14.65, which was -4.10 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 18.75, which was -16.65 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 35.4, which was -6.20 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 41.6, which was 6.75 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 34.85, which was -12.00 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 46.85, which was 6.35 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 40.5, which was 6.70 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 33.8, which was -5.40 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 39.2, 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 10 Oct DLF was trading at 860.80. The strike last trading price was 39.2, which was 15.35 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 23.85, 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 23.85, 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 23.85, which was -10.25 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 34.1, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept DLF was trading at 914.05. The strike last trading price was 96.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DLF 28NOV2024 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 773.95 | 99.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 763.15 | 99.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 763.15 | 99.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 759.60 | 99.8 | 13.30 | - | 19 | -2 | 229 |
| 14 Nov | 762.70 | 86.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 748.55 | 86.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 764.85 | 86.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 777.50 | 86.5 | 1.45 | - | 2 | 0 | 231 |
| 8 Nov | 786.00 | 85.05 | 19.75 | 36.04 | 16 | -1 | 231 |
| 7 Nov | 803.40 | 65.3 | 20.90 | 29.18 | 27 | 4 | 232 |
| 6 Nov | 828.20 | 44.4 | -38.05 | 25.48 | 46 | 20 | 227 |
| 5 Nov | 799.05 | 82.45 | 2.35 | 49.40 | 3 | 0 | 206 |
| 4 Nov | 789.90 | 80.1 | 25.30 | 37.96 | 79 | 17 | 202 |
| 1 Nov | 823.75 | 54.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 819.85 | 54.8 | 6.45 | - | 40 | 1 | 185 |
| 30 Oct | 826.40 | 48.35 | 3.85 | - | 132 | -18 | 184 |
| 29 Oct | 832.45 | 44.5 | -3.85 | - | 33 | 1 | 203 |
| 28 Oct | 822.90 | 48.35 | -45.65 | - | 107 | 32 | 203 |
| 25 Oct | 777.00 | 94 | 24.50 | - | 10 | -2 | 171 |
| 24 Oct | 801.40 | 69.5 | 16.20 | - | 166 | 156 | 163 |
| 23 Oct | 805.35 | 53.3 | 0.00 | - | 0 | 6 | 0 |
| 22 Oct | 815.15 | 53.3 | 22.70 | - | 8 | 5 | 6 |
| 21 Oct | 860.75 | 30.6 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 875.15 | 30.6 | -0.75 | - | 2 | 1 | 1 |
| 17 Oct | 861.00 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 884.75 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 875.45 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 862.90 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 846.60 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 860.80 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 851.95 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 840.00 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 825.65 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 844.85 | 31.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 914.05 | 31.35 | - | 0 | 0 | 0 | |
For Dlf Limited - strike price 870 expiring on 28NOV2024
Delta for 870 PE is 0.00
Historical price for 870 PE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 99.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov DLF was trading at 763.15. The strike last trading price was 99.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov DLF was trading at 763.15. The strike last trading price was 99.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Nov DLF was trading at 759.60. The strike last trading price was 99.8, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 229
On 14 Nov DLF was trading at 762.70. The strike last trading price was 86.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov DLF was trading at 748.55. The strike last trading price was 86.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov DLF was trading at 764.85. The strike last trading price was 86.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov DLF was trading at 777.50. The strike last trading price was 86.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231
On 8 Nov DLF was trading at 786.00. The strike last trading price was 85.05, which was 19.75 higher than the previous day. The implied volatity was 36.04, the open interest changed by -1 which decreased total open position to 231
On 7 Nov DLF was trading at 803.40. The strike last trading price was 65.3, which was 20.90 higher than the previous day. The implied volatity was 29.18, the open interest changed by 4 which increased total open position to 232
On 6 Nov DLF was trading at 828.20. The strike last trading price was 44.4, which was -38.05 lower than the previous day. The implied volatity was 25.48, the open interest changed by 20 which increased total open position to 227
On 5 Nov DLF was trading at 799.05. The strike last trading price was 82.45, which was 2.35 higher than the previous day. The implied volatity was 49.40, the open interest changed by 0 which decreased total open position to 206
On 4 Nov DLF was trading at 789.90. The strike last trading price was 80.1, which was 25.30 higher than the previous day. The implied volatity was 37.96, the open interest changed by 17 which increased total open position to 202
On 1 Nov DLF was trading at 823.75. The strike last trading price was 54.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct DLF was trading at 819.85. The strike last trading price was 54.8, which was 6.45 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 48.35, which was 3.85 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 44.5, which was -3.85 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 48.35, which was -45.65 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 94, which was 24.50 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 69.5, which was 16.20 higher 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 53.3, 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 22 Oct DLF was trading at 815.15. The strike last trading price was 53.3, which was 22.70 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 30.6, 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 18 Oct DLF was trading at 875.15. The strike last trading price was 30.6, which was -0.75 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 31.35, 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 16 Oct DLF was trading at 884.75. The strike last trading price was 31.35, 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 15 Oct DLF was trading at 875.45. The strike last trading price was 31.35, 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 14 Oct DLF was trading at 862.90. The strike last trading price was 31.35, 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 11 Oct DLF was trading at 846.60. The strike last trading price was 31.35, 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 10 Oct DLF was trading at 860.80. The strike last trading price was 31.35, 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 9 Oct DLF was trading at 851.95. The strike last trading price was 31.35, 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 31.35, 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 31.35, 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 4 Oct DLF was trading at 844.85. The strike last trading price was 31.35, 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 27 Sept DLF was trading at 914.05. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
