`
[--[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 890 CE
Delta: 0.03
Vega: 0.09
Theta: -0.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.03

Historical price for 890 CE is as follows

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
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 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