`
[--[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 880 CE
Delta: 0.03
Vega: 0.10
Theta: -0.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 0.65 -0.15 37.30 233 39 1,004
13 Nov 748.55 0.8 -0.15 40.73 360 6 971
12 Nov 764.85 0.95 -0.25 36.95 369 -5 966
11 Nov 777.50 1.2 -0.55 33.07 578 -12 972
8 Nov 786.00 1.75 -1.50 31.10 940 107 991
7 Nov 803.40 3.25 -2.80 29.15 1,225 218 887
6 Nov 828.20 6.05 2.45 26.32 1,472 -30 670
5 Nov 799.05 3.6 -0.05 30.37 820 -6 702
4 Nov 789.90 3.65 -3.20 31.52 779 163 707
1 Nov 823.75 6.85 -0.15 26.44 68 29 544
31 Oct 819.85 7 -2.90 - 647 70 514
30 Oct 826.40 9.9 -0.30 - 523 93 444
29 Oct 832.45 10.2 0.60 - 359 47 349
28 Oct 822.90 9.6 2.80 - 941 -9 302
25 Oct 777.00 6.8 -1.70 - 305 32 311
24 Oct 801.40 8.5 -3.80 - 188 99 273
23 Oct 805.35 12.3 -3.65 - 292 52 175
22 Oct 815.15 15.95 -14.05 - 169 61 124
21 Oct 860.75 30 -6.50 - 40 14 62
18 Oct 875.15 36.5 5.75 - 40 -2 48
17 Oct 861.00 30.75 -10.65 - 48 -1 49
16 Oct 884.75 41.4 5.40 - 66 37 51
15 Oct 875.45 36 8.00 - 11 1 12
14 Oct 862.90 28 5.10 - 3 1 12
11 Oct 846.60 22.9 -7.55 - 4 2 10
10 Oct 860.80 30.45 3.45 - 10 4 9
9 Oct 851.95 27 -25.65 - 6 3 3
8 Oct 840.00 52.65 0.00 - 0 0 0
7 Oct 825.65 52.65 0.00 - 0 0 0
4 Oct 844.85 52.65 0.00 - 0 0 0
27 Sept 914.05 52.65 0.00 - 0 0 0
24 Sept 917.00 52.65 0.00 - 0 0 0
23 Sept 909.65 52.65 0.00 - 0 0 0
20 Sept 877.60 52.65 0.00 - 0 0 0
19 Sept 849.30 52.65 0.00 - 0 0 0
18 Sept 860.70 52.65 52.65 - 0 0 0
17 Sept 860.85 0 0.00 - 0 0 0
13 Sept 863.60 0 0.00 - 0 0 0
12 Sept 835.90 0 0.00 - 0 0 0
11 Sept 824.00 0 0.00 - 0 0 0
10 Sept 829.80 0 0.00 - 0 0 0
9 Sept 826.75 0 0.00 - 0 0 0
6 Sept 814.25 0 0.00 - 0 0 0
5 Sept 841.65 0 0.00 - 0 0 0
4 Sept 850.35 0 0.00 - 0 0 0
3 Sept 847.60 0 0.00 - 0 0 0
2 Sept 848.25 0 - 0 0 0


For Dlf Limited - strike price 880 expiring on 28NOV2024

Delta for 880 CE is 0.03

Historical price for 880 CE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 37.30, the open interest changed by 39 which increased total open position to 1004


On 13 Nov DLF was trading at 748.55. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 40.73, the open interest changed by 6 which increased total open position to 971


On 12 Nov DLF was trading at 764.85. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 36.95, the open interest changed by -5 which decreased total open position to 966


On 11 Nov DLF was trading at 777.50. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 33.07, the open interest changed by -12 which decreased total open position to 972


On 8 Nov DLF was trading at 786.00. The strike last trading price was 1.75, which was -1.50 lower than the previous day. The implied volatity was 31.10, the open interest changed by 107 which increased total open position to 991


On 7 Nov DLF was trading at 803.40. The strike last trading price was 3.25, which was -2.80 lower than the previous day. The implied volatity was 29.15, the open interest changed by 218 which increased total open position to 887


On 6 Nov DLF was trading at 828.20. The strike last trading price was 6.05, which was 2.45 higher than the previous day. The implied volatity was 26.32, the open interest changed by -30 which decreased total open position to 670


On 5 Nov DLF was trading at 799.05. The strike last trading price was 3.6, which was -0.05 lower than the previous day. The implied volatity was 30.37, the open interest changed by -6 which decreased total open position to 702


On 4 Nov DLF was trading at 789.90. The strike last trading price was 3.65, which was -3.20 lower than the previous day. The implied volatity was 31.52, the open interest changed by 163 which increased total open position to 707


On 1 Nov DLF was trading at 823.75. The strike last trading price was 6.85, which was -0.15 lower than the previous day. The implied volatity was 26.44, the open interest changed by 29 which increased total open position to 544


On 31 Oct DLF was trading at 819.85. The strike last trading price was 7, which was -2.90 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 9.9, which was -0.30 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 10.2, which was 0.60 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 9.6, which was 2.80 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 6.8, 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 24 Oct DLF was trading at 801.40. The strike last trading price was 8.5, which was -3.80 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 12.3, 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 22 Oct DLF was trading at 815.15. The strike last trading price was 15.95, which was -14.05 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 30, which was -6.50 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 36.5, which was 5.75 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 30.75, which was -10.65 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 41.4, which was 5.40 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 36, which was 8.00 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 28, which was 5.10 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 22.9, which was -7.55 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 30.45, which was 3.45 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 27, which was -25.65 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 52.65, 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 52.65, 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 52.65, 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 52.65, 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 24 Sept DLF was trading at 917.00. The strike last trading price was 52.65, 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 23 Sept DLF was trading at 909.65. The strike last trading price was 52.65, 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 20 Sept DLF was trading at 877.60. The strike last trading price was 52.65, 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 19 Sept DLF was trading at 849.30. The strike last trading price was 52.65, 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 Sept DLF was trading at 860.70. The strike last trading price was 52.65, which was 52.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept DLF was trading at 860.85. The strike last trading price was 0, 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 13 Sept DLF was trading at 863.60. The strike last trading price was 0, 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 12 Sept DLF was trading at 835.90. The strike last trading price was 0, 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 Sept DLF was trading at 824.00. The strike last trading price was 0, 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 Sept DLF was trading at 829.80. The strike last trading price was 0, 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 Sept DLF was trading at 826.75. The strike last trading price was 0, 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 6 Sept DLF was trading at 814.25. The strike last trading price was 0, 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 5 Sept DLF was trading at 841.65. The strike last trading price was 0, 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 Sept DLF was trading at 850.35. The strike last trading price was 0, 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 3 Sept DLF was trading at 847.60. The strike last trading price was 0, 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 2 Sept DLF was trading at 848.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


DLF 28NOV2024 880 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 762.70 93.9 0.00 0.00 0 0 0
13 Nov 748.55 93.9 0.00 0.00 0 0 0
12 Nov 764.85 93.9 11.40 - 9 0 353
11 Nov 777.50 82.5 0.00 0.00 0 -7 0
8 Nov 786.00 82.5 8.40 - 13 -1 359
7 Nov 803.40 74.1 21.80 29.40 25 1 360
6 Nov 828.20 52.3 -29.10 25.51 51 20 359
5 Nov 799.05 81.4 -7.45 33.95 15 0 339
4 Nov 789.90 88.85 25.65 38.73 19 0 339
1 Nov 823.75 63.2 0.00 0.00 0 230 0
31 Oct 819.85 63.2 4.25 - 327 230 339
30 Oct 826.40 58.95 7.65 - 34 3 109
29 Oct 832.45 51.3 -9.15 - 18 10 106
28 Oct 822.90 60.45 -42.05 - 70 22 96
25 Oct 777.00 102.5 22.75 - 32 18 74
24 Oct 801.40 79.75 5.75 - 29 24 52
23 Oct 805.35 74 4.00 - 20 2 20
22 Oct 815.15 70 34.20 - 7 0 19
21 Oct 860.75 35.8 4.20 - 5 0 19
18 Oct 875.15 31.6 -10.40 - 19 7 18
17 Oct 861.00 42 13.20 - 25 7 11
16 Oct 884.75 28.8 -2.20 - 2 1 3
15 Oct 875.45 31 -19.00 - 2 1 1
14 Oct 862.90 50 0.00 - 0 0 0
11 Oct 846.60 50 0.00 - 0 0 0
10 Oct 860.80 50 0.00 - 0 0 0
9 Oct 851.95 50 0.00 - 0 0 0
8 Oct 840.00 50 0.00 - 0 0 0
7 Oct 825.65 50 0.00 - 0 0 0
4 Oct 844.85 50 0.00 - 0 0 0
27 Sept 914.05 50 0.00 - 0 0 0
24 Sept 917.00 50 0.00 - 0 0 0
23 Sept 909.65 50 0.00 - 0 -1 0
20 Sept 877.60 50 -10.00 - 1 0 1
19 Sept 849.30 60 0.00 - 0 0 1
18 Sept 860.70 60 0.00 - 0 0 1
17 Sept 860.85 60 0.00 - 0 0 1
13 Sept 863.60 60 0.00 - 1 0 1
12 Sept 835.90 60 0.00 - 1 0 1
11 Sept 824.00 60 0.00 - 1 0 1
10 Sept 829.80 60 0.00 - 1 0 1
9 Sept 826.75 60 0.00 - 1 0 1
6 Sept 814.25 60 60.00 - 1 0 0
5 Sept 841.65 0 0.00 - 0 0 0
4 Sept 850.35 0 0.00 - 0 0 0
3 Sept 847.60 0 0.00 - 0 0 0
2 Sept 848.25 0 - 0 0 0


For Dlf Limited - strike price 880 expiring on 28NOV2024

Delta for 880 PE is 0.00

Historical price for 880 PE is as follows

On 14 Nov DLF was trading at 762.70. The strike last trading price was 93.9, 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 93.9, 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 93.9, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 353


On 11 Nov DLF was trading at 777.50. The strike last trading price was 82.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0


On 8 Nov DLF was trading at 786.00. The strike last trading price was 82.5, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 359


On 7 Nov DLF was trading at 803.40. The strike last trading price was 74.1, which was 21.80 higher than the previous day. The implied volatity was 29.40, the open interest changed by 1 which increased total open position to 360


On 6 Nov DLF was trading at 828.20. The strike last trading price was 52.3, which was -29.10 lower than the previous day. The implied volatity was 25.51, the open interest changed by 20 which increased total open position to 359


On 5 Nov DLF was trading at 799.05. The strike last trading price was 81.4, which was -7.45 lower than the previous day. The implied volatity was 33.95, the open interest changed by 0 which decreased total open position to 339


On 4 Nov DLF was trading at 789.90. The strike last trading price was 88.85, which was 25.65 higher than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 339


On 1 Nov DLF was trading at 823.75. The strike last trading price was 63.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 230 which increased total open position to 0


On 31 Oct DLF was trading at 819.85. The strike last trading price was 63.2, which was 4.25 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 58.95, 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 29 Oct DLF was trading at 832.45. The strike last trading price was 51.3, which was -9.15 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 60.45, which was -42.05 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 102.5, which was 22.75 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 79.75, which was 5.75 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 74, 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 70, which was 34.20 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 35.8, which was 4.20 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 31.6, which was -10.40 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 42, which was 13.20 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 28.8, which was -2.20 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, which was -19.00 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 50, 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 50, 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 50, 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 50, 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 50, 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 50, 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 50, 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 50, 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 24 Sept DLF was trading at 917.00. The strike last trading price was 50, 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 23 Sept DLF was trading at 909.65. The strike last trading price was 50, 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 20 Sept DLF was trading at 877.60. The strike last trading price was 50, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept DLF was trading at 849.30. The strike last trading price was 60, 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 Sept DLF was trading at 860.70. The strike last trading price was 60, 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 17 Sept DLF was trading at 860.85. The strike last trading price was 60, 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 13 Sept DLF was trading at 863.60. The strike last trading price was 60, 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 12 Sept DLF was trading at 835.90. The strike last trading price was 60, 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 Sept DLF was trading at 824.00. The strike last trading price was 60, 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 Sept DLF was trading at 829.80. The strike last trading price was 60, 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 Sept DLF was trading at 826.75. The strike last trading price was 60, 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 6 Sept DLF was trading at 814.25. The strike last trading price was 60, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept DLF was trading at 841.65. The strike last trading price was 0, 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 Sept DLF was trading at 850.35. The strike last trading price was 0, 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 3 Sept DLF was trading at 847.60. The strike last trading price was 0, 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 2 Sept DLF was trading at 848.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to