DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 6.9 | -3.00 | 47,28,900 | 3,13,500 | 11,64,900 | ||||
| 13 Sept | 863.60 | 9.9 | 6.85 | 26,10,300 | 5,13,975 | 8,53,050 | ||||
| 12 Sept | 835.90 | 3.05 | 0.00 | 2,47,500 | 41,250 | 3,46,500 | ||||
| 11 Sept | 824.00 | 3.05 | -0.60 | 1,70,775 | 3,300 | 3,02,775 | ||||
| 10 Sept | 829.80 | 3.65 | -0.40 | 3,30,000 | 4,125 | 3,00,300 | ||||
| 9 Sept | 826.75 | 4.05 | 0.60 | 2,55,750 | -40,425 | 2,95,350 | ||||
| 6 Sept | 814.25 | 3.45 | -3.40 | 8,08,500 | 13,200 | 3,38,250 | ||||
| 5 Sept | 841.65 | 6.85 | -2.25 | 4,72,725 | 37,950 | 3,23,400 | ||||
| 4 Sept | 850.35 | 9.1 | -0.50 | 2,62,350 | -825 | 2,83,800 | ||||
| 3 Sept | 847.60 | 9.6 | -0.10 | 5,79,975 | -23,925 | 2,86,275 | ||||
| 2 Sept | 848.25 | 9.7 | -0.30 | 2,84,625 | -4,950 | 3,13,500 | ||||
| 30 Aug | 845.10 | 10 | 0.85 | 7,30,950 | 1,26,225 | 3,17,625 | ||||
| 29 Aug | 831.90 | 9.15 | -0.85 | 3,92,700 | -9,900 | 1,90,575 | ||||
| 28 Aug | 837.10 | 10 | -2.80 | 3,86,100 | -8,250 | 2,00,475 | ||||
| 27 Aug | 846.35 | 12.8 | -0.95 | 2,29,350 | 86,625 | 2,08,725 | ||||
| 26 Aug | 848.80 | 13.75 | -1.75 | 1,43,550 | 88,275 | 1,21,275 | ||||
| 23 Aug | 849.50 | 15.5 | -1.80 | 48,675 | 17,325 | 33,825 | ||||
| 22 Aug | 859.25 | 17.3 | -0.35 | 12,375 | 2,475 | 16,500 | ||||
| 21 Aug | 860.55 | 17.65 | -4.10 | 14,025 | 7,425 | 14,025 | ||||
| 20 Aug | 867.35 | 21.75 | -4.10 | 825 | 0 | 7,425 | ||||
| 19 Aug | 857.20 | 25.85 | 0.00 | 0 | 3,300 | 0 | ||||
| 16 Aug | 866.90 | 25.85 | 15.25 | 6,600 | 2,475 | 6,600 | ||||
| 14 Aug | 821.65 | 10.6 | -0.90 | 11,550 | 825 | 4,950 | ||||
| 13 Aug | 813.85 | 11.5 | -28.05 | 825 | 0 | 4,125 | ||||
| 12 Aug | 835.45 | 39.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 39.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 832.60 | 39.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 39.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 820.70 | 39.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 39.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 844.45 | 39.55 | 0.00 | 0 | 1,650 | 0 | ||||
| 1 Aug | 873.90 | 39.55 | 1.35 | 2,475 | 825 | 3,300 | ||||
| 31 Jul | 889.15 | 38.2 | 0.00 | 0 | 2,475 | 0 | ||||
| 30 Jul | 879.90 | 38.2 | 9.85 | 4,125 | 0 | 0 | ||||
| 29 Jul | 870.00 | 28.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 829.70 | 28.35 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 890 expiring on 26SEP2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 6.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 313500 which increased total open position to 1164900
On 13 Sept DLF was trading at 863.60. The strike last trading price was 9.9, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 513975 which increased total open position to 853050
On 12 Sept DLF was trading at 835.90. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 346500
On 11 Sept DLF was trading at 824.00. The strike last trading price was 3.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 302775
On 10 Sept DLF was trading at 829.80. The strike last trading price was 3.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 300300
On 9 Sept DLF was trading at 826.75. The strike last trading price was 4.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -40425 which decreased total open position to 295350
On 6 Sept DLF was trading at 814.25. The strike last trading price was 3.45, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 338250
On 5 Sept DLF was trading at 841.65. The strike last trading price was 6.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 323400
On 4 Sept DLF was trading at 850.35. The strike last trading price was 9.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 283800
On 3 Sept DLF was trading at 847.60. The strike last trading price was 9.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -23925 which decreased total open position to 286275
On 2 Sept DLF was trading at 848.25. The strike last trading price was 9.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 313500
On 30 Aug DLF was trading at 845.10. The strike last trading price was 10, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 126225 which increased total open position to 317625
On 29 Aug DLF was trading at 831.90. The strike last trading price was 9.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 190575
On 28 Aug DLF was trading at 837.10. The strike last trading price was 10, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 200475
On 27 Aug DLF was trading at 846.35. The strike last trading price was 12.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 208725
On 26 Aug DLF was trading at 848.80. The strike last trading price was 13.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 88275 which increased total open position to 121275
On 23 Aug DLF was trading at 849.50. The strike last trading price was 15.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 33825
On 22 Aug DLF was trading at 859.25. The strike last trading price was 17.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 16500
On 21 Aug DLF was trading at 860.55. The strike last trading price was 17.65, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 14025
On 20 Aug DLF was trading at 867.35. The strike last trading price was 21.75, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7425
On 19 Aug DLF was trading at 857.20. The strike last trading price was 25.85, 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 16 Aug DLF was trading at 866.90. The strike last trading price was 25.85, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 6600
On 14 Aug DLF was trading at 821.65. The strike last trading price was 10.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4950
On 13 Aug DLF was trading at 813.85. The strike last trading price was 11.5, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 12 Aug DLF was trading at 835.45. The strike last trading price was 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, 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 39.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 1 Aug DLF was trading at 873.90. The strike last trading price was 39.55, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 3300
On 31 Jul DLF was trading at 889.15. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 0
On 30 Jul DLF was trading at 879.90. The strike last trading price was 38.2, which was 9.85 higher 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 28.35, 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 28.35, 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 890 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 31.8 | 0.05 | 3,16,800 | 26,400 | 1,00,650 |
| 13 Sept | 863.60 | 31.75 | -24.55 | 1,29,525 | 27,225 | 74,250 |
| 12 Sept | 835.90 | 56.3 | -0.80 | 4,125 | -1,650 | 46,200 |
| 11 Sept | 824.00 | 57.1 | 0.00 | 0 | -825 | 0 |
| 10 Sept | 829.80 | 57.1 | -13.10 | 3,300 | -1,650 | 47,025 |
| 9 Sept | 826.75 | 70.2 | -9.20 | 4,125 | -1,650 | 48,675 |
| 6 Sept | 814.25 | 79.4 | 31.60 | 9,075 | -1,650 | 49,500 |
| 5 Sept | 841.65 | 47.8 | -2.80 | 2,475 | 825 | 51,975 |
| 4 Sept | 850.35 | 50.6 | 3.85 | 825 | 0 | 50,325 |
| 3 Sept | 847.60 | 46.75 | 0.05 | 35,475 | 20,625 | 51,150 |
| 2 Sept | 848.25 | 46.7 | -5.55 | 4,950 | 4,125 | 31,350 |
| 30 Aug | 845.10 | 52.25 | -10.80 | 5,775 | 3,300 | 27,225 |
| 29 Aug | 831.90 | 63.05 | 8.90 | 18,150 | 4,950 | 23,925 |
| 28 Aug | 837.10 | 54.15 | 13.80 | 17,325 | 9,075 | 15,675 |
| 27 Aug | 846.35 | 40.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 848.80 | 40.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 849.50 | 40.35 | 0.00 | 0 | 2,475 | 0 |
| 22 Aug | 859.25 | 40.35 | 0.20 | 2,475 | 1,650 | 5,775 |
| 21 Aug | 860.55 | 40.15 | 0.00 | 0 | -825 | 0 |
| 20 Aug | 867.35 | 40.15 | 1.75 | 825 | 0 | 4,950 |
| 19 Aug | 857.20 | 38.4 | 0.00 | 0 | 4,950 | 0 |
| 16 Aug | 866.90 | 38.4 | -57.15 | 4,950 | 4,125 | 4,125 |
| 14 Aug | 821.65 | 95.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 813.85 | 95.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 835.45 | 95.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 95.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 832.60 | 95.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 95.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 820.70 | 95.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 810.15 | 95.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 844.45 | 95.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 873.90 | 95.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 95.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.90 | 95.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 870.00 | 95.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 829.70 | 95.55 | 0 | 0 | 0 | |
For Dlf Limited - strike price 890 expiring on 26SEP2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 31.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 100650
On 13 Sept DLF was trading at 863.60. The strike last trading price was 31.75, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 27225 which increased total open position to 74250
On 12 Sept DLF was trading at 835.90. The strike last trading price was 56.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 46200
On 11 Sept DLF was trading at 824.00. The strike last trading price was 57.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 0
On 10 Sept DLF was trading at 829.80. The strike last trading price was 57.1, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 47025
On 9 Sept DLF was trading at 826.75. The strike last trading price was 70.2, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 48675
On 6 Sept DLF was trading at 814.25. The strike last trading price was 79.4, which was 31.60 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 49500
On 5 Sept DLF was trading at 841.65. The strike last trading price was 47.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 51975
On 4 Sept DLF was trading at 850.35. The strike last trading price was 50.6, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50325
On 3 Sept DLF was trading at 847.60. The strike last trading price was 46.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 51150
On 2 Sept DLF was trading at 848.25. The strike last trading price was 46.7, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 31350
On 30 Aug DLF was trading at 845.10. The strike last trading price was 52.25, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 27225
On 29 Aug DLF was trading at 831.90. The strike last trading price was 63.05, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 23925
On 28 Aug DLF was trading at 837.10. The strike last trading price was 54.15, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 15675
On 27 Aug DLF was trading at 846.35. The strike last trading price was 40.35, 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 Aug DLF was trading at 848.80. The strike last trading price was 40.35, 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 23 Aug DLF was trading at 849.50. The strike last trading price was 40.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 0
On 22 Aug DLF was trading at 859.25. The strike last trading price was 40.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 5775
On 21 Aug DLF was trading at 860.55. The strike last trading price was 40.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 0
On 20 Aug DLF was trading at 867.35. The strike last trading price was 40.15, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 19 Aug DLF was trading at 857.20. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 0
On 16 Aug DLF was trading at 866.90. The strike last trading price was 38.4, which was -57.15 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4125
On 14 Aug DLF was trading at 821.65. The strike last trading price was 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, 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 95.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0