DLF
Dlf Limited
Historical option data for DLF
21 Nov 2024 04:10 PM IST
| DLF 28NOV2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.95 | 0.35 | 0.00 | 46.94 | 59 | -24 | 175 | |||
| 20 Nov | 763.15 | 0.35 | 0.00 | 46.35 | 54 | -41 | 210 | |||
| 19 Nov | 763.15 | 0.35 | 0.00 | 46.35 | 54 | -30 | 210 | |||
|
|
||||||||||
| 18 Nov | 759.60 | 0.35 | -0.25 | 43.52 | 73 | -23 | 240 | |||
| 14 Nov | 762.70 | 0.6 | -0.10 | 39.26 | 58 | 4 | 271 | |||
| 13 Nov | 748.55 | 0.7 | 0.00 | 42.20 | 130 | -44 | 270 | |||
| 12 Nov | 764.85 | 0.7 | -0.20 | 37.34 | 82 | -16 | 311 | |||
| 11 Nov | 777.50 | 0.9 | -0.55 | 33.66 | 300 | 58 | 326 | |||
| 8 Nov | 786.00 | 1.45 | -1.05 | 32.21 | 517 | -144 | 269 | |||
| 7 Nov | 803.40 | 2.5 | -2.10 | 29.71 | 716 | 38 | 410 | |||
| 6 Nov | 828.20 | 4.6 | 1.60 | 26.73 | 647 | 21 | 382 | |||
| 5 Nov | 799.05 | 3 | 0.05 | 31.37 | 346 | 81 | 362 | |||
| 4 Nov | 789.90 | 2.95 | -2.70 | 32.01 | 522 | -23 | 283 | |||
| 1 Nov | 823.75 | 5.65 | 0.10 | 27.31 | 43 | 11 | 304 | |||
| 31 Oct | 819.85 | 5.55 | -2.45 | - | 308 | 12 | 293 | |||
| 30 Oct | 826.40 | 8 | -0.05 | - | 212 | 28 | 281 | |||
| 29 Oct | 832.45 | 8.05 | 0.35 | - | 90 | 6 | 253 | |||
| 28 Oct | 822.90 | 7.7 | 2.05 | - | 335 | 70 | 247 | |||
| 25 Oct | 777.00 | 5.65 | -1.10 | - | 21 | -2 | 177 | |||
| 24 Oct | 801.40 | 6.75 | -3.65 | - | 185 | 154 | 171 | |||
| 23 Oct | 805.35 | 10.4 | -18.20 | - | 12 | -1 | 13 | |||
| 22 Oct | 815.15 | 28.6 | 0.00 | - | 0 | 3 | 0 | |||
| 21 Oct | 860.75 | 28.6 | -4.90 | - | 5 | 2 | 13 | |||
| 18 Oct | 875.15 | 33.5 | 5.50 | - | 7 | 1 | 11 | |||
| 17 Oct | 861.00 | 28 | -8.70 | - | 5 | 0 | 9 | |||
| 16 Oct | 884.75 | 36.7 | -47.40 | - | 9 | 7 | 7 | |||
| 15 Oct | 875.45 | 84.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 862.90 | 84.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 846.60 | 84.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 860.80 | 84.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 851.95 | 84.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 840.00 | 84.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 825.65 | 84.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 844.85 | 84.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 914.05 | 84.1 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 890 expiring on 28NOV2024
Delta for 890 CE is 0.02
Historical price for 890 CE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 46.94, the open interest changed by -24 which decreased total open position to 175
On 20 Nov DLF was trading at 763.15. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 46.35, the open interest changed by -41 which decreased total open position to 210
On 19 Nov DLF was trading at 763.15. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 46.35, the open interest changed by -30 which decreased total open position to 210
On 18 Nov DLF was trading at 759.60. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 43.52, the open interest changed by -23 which decreased total open position to 240
On 14 Nov DLF was trading at 762.70. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 39.26, the open interest changed by 4 which increased total open position to 271
On 13 Nov DLF was trading at 748.55. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 42.20, the open interest changed by -44 which decreased total open position to 270
On 12 Nov DLF was trading at 764.85. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 37.34, the open interest changed by -16 which decreased total open position to 311
On 11 Nov DLF was trading at 777.50. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 33.66, the open interest changed by 58 which increased total open position to 326
On 8 Nov DLF was trading at 786.00. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 32.21, the open interest changed by -144 which decreased total open position to 269
On 7 Nov DLF was trading at 803.40. The strike last trading price was 2.5, which was -2.10 lower than the previous day. The implied volatity was 29.71, the open interest changed by 38 which increased total open position to 410
On 6 Nov DLF was trading at 828.20. The strike last trading price was 4.6, which was 1.60 higher than the previous day. The implied volatity was 26.73, the open interest changed by 21 which increased total open position to 382
On 5 Nov DLF was trading at 799.05. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 31.37, the open interest changed by 81 which increased total open position to 362
On 4 Nov DLF was trading at 789.90. The strike last trading price was 2.95, which was -2.70 lower than the previous day. The implied volatity was 32.01, the open interest changed by -23 which decreased total open position to 283
On 1 Nov DLF was trading at 823.75. The strike last trading price was 5.65, which was 0.10 higher than the previous day. The implied volatity was 27.31, the open interest changed by 11 which increased total open position to 304
On 31 Oct DLF was trading at 819.85. The strike last trading price was 5.55, which was -2.45 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 8, which was -0.05 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 8.05, which was 0.35 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 7.7, which was 2.05 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 5.65, which was -1.10 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 6.75, 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 23 Oct DLF was trading at 805.35. The strike last trading price was 10.4, which was -18.20 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 28.6, 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 21 Oct DLF was trading at 860.75. The strike last trading price was 28.6, which was -4.90 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 33.5, which was 5.50 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 28, which was -8.70 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 36.7, which was -47.40 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DLF 28NOV2024 890 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 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 763.15 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 763.15 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 759.60 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 762.70 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 748.55 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 764.85 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 777.50 | 84.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 786.00 | 84.3 | 0.00 | 0.00 | 0 | 4 | 0 |
| 7 Nov | 803.40 | 84.3 | 23.80 | 32.80 | 13 | 3 | 101 |
| 6 Nov | 828.20 | 60.5 | -32.20 | 25.19 | 11 | 4 | 94 |
| 5 Nov | 799.05 | 92.7 | 0.00 | 0.00 | 0 | 7 | 0 |
| 4 Nov | 789.90 | 92.7 | 24.65 | 24.87 | 13 | 6 | 89 |
| 1 Nov | 823.75 | 68.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 819.85 | 68.05 | 6.55 | - | 3 | 0 | 82 |
| 30 Oct | 826.40 | 61.5 | 1.30 | - | 38 | 24 | 82 |
| 29 Oct | 832.45 | 60.2 | -4.60 | - | 19 | 18 | 57 |
| 28 Oct | 822.90 | 64.8 | 25.85 | - | 55 | 37 | 37 |
| 25 Oct | 777.00 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 801.40 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 805.35 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 815.15 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 860.75 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 875.15 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 861.00 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 884.75 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 875.45 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 862.90 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 846.60 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 860.80 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 851.95 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 840.00 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 825.65 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 844.85 | 38.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 914.05 | 38.95 | - | 0 | 0 | 0 | |
For Dlf Limited - strike price 890 expiring on 28NOV2024
Delta for 890 PE is 0.00
Historical price for 890 PE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 84.3, 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 84.3, 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 84.3, 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 18 Nov DLF was trading at 759.60. The strike last trading price was 84.3, 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 14 Nov DLF was trading at 762.70. The strike last trading price was 84.3, 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 84.3, 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 84.3, 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 84.3, 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 8 Nov DLF was trading at 786.00. The strike last trading price was 84.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 7 Nov DLF was trading at 803.40. The strike last trading price was 84.3, which was 23.80 higher than the previous day. The implied volatity was 32.80, the open interest changed by 3 which increased total open position to 101
On 6 Nov DLF was trading at 828.20. The strike last trading price was 60.5, which was -32.20 lower than the previous day. The implied volatity was 25.19, the open interest changed by 4 which increased total open position to 94
On 5 Nov DLF was trading at 799.05. The strike last trading price was 92.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 4 Nov DLF was trading at 789.90. The strike last trading price was 92.7, which was 24.65 higher than the previous day. The implied volatity was 24.87, the open interest changed by 6 which increased total open position to 89
On 1 Nov DLF was trading at 823.75. The strike last trading price was 68.05, 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 68.05, 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 30 Oct DLF was trading at 826.40. The strike last trading price was 61.5, which was 1.30 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 60.2, which was -4.60 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 64.8, which was 25.85 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 38.95, 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 Oct DLF was trading at 801.40. The strike last trading price was 38.95, 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 Oct DLF was trading at 805.35. The strike last trading price was 38.95, 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 38.95, 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 21 Oct DLF was trading at 860.75. The strike last trading price was 38.95, 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 38.95, 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 Oct DLF was trading at 861.00. The strike last trading price was 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, 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 38.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
