DLF
DLF LIMITED
Historical option data for DLF
02 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 830.40 | 7.45 | 1.10 | - | 41,67,900 | 1,65,000 | 25,88,025 | |||
| 1 Jul | 825.40 | 6.35 | - | 16,09,575 | 2,41,725 | 24,23,025 | ||||
| 28 Jun | 824.75 | 6.75 | - | 27,39,825 | 5,28,825 | 21,81,300 | ||||
| 27 Jun | 816.75 | 7.3 | - | 13,41,450 | 3,88,575 | 16,52,475 | ||||
| 26 Jun | 825.70 | 9.05 | - | 11,93,775 | 1,41,075 | 12,63,900 | ||||
| 25 Jun | 824.65 | 9.8 | - | 13,22,475 | 2,62,350 | 11,22,825 | ||||
| 24 Jun | 840.45 | 12.4 | - | 11,76,450 | 1,81,500 | 8,58,825 | ||||
| 21 Jun | 856.10 | 18.00 | - | 5,81,625 | 1,33,650 | 6,77,325 | ||||
| 20 Jun | 874.50 | 28.00 | - | 5,42,025 | 74,250 | 5,09,850 | ||||
| 19 Jun | 859.80 | 21.15 | - | 4,39,725 | 85,800 | 4,35,600 | ||||
| 18 Jun | 878.80 | 28.30 | - | 3,73,725 | 80,850 | 3,49,800 | ||||
| 14 Jun | 878.60 | 26.80 | - | 2,02,950 | 39,600 | 2,68,950 | ||||
|
|
||||||||||
| 13 Jun | 874.05 | 27.50 | - | 1,95,525 | 32,175 | 2,29,350 | ||||
| 12 Jun | 859.75 | 23.25 | - | 95,700 | 43,725 | 1,97,175 | ||||
| 11 Jun | 856.00 | 23.30 | - | 1,83,150 | 51,150 | 1,52,625 | ||||
| 10 Jun | 847.60 | 19.90 | - | 1,00,650 | 28,050 | 89,100 | ||||
| 7 Jun | 843.45 | 22.20 | - | 57,750 | 25,575 | 61,050 | ||||
| 6 Jun | 829.15 | 19.00 | - | 14,850 | 3,300 | 35,475 | ||||
| 5 Jun | 796.05 | 13.25 | - | 26,400 | 4,950 | 32,175 | ||||
| 4 Jun | 763.00 | 11.00 | - | 19,800 | 11,550 | 27,225 | ||||
| 3 Jun | 869.15 | 38.50 | - | 27,225 | 11,550 | 15,675 | ||||
| 30 May | 802.05 | 21.00 | - | 825 | 3,300 | 3,300 | ||||
| 28 May | 820.00 | 31.90 | - | 1,650 | 825 | 2,475 | ||||
For DLF LIMITED - strike price 900 expiring on 25JUL2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 2 Jul DLF was trading at 830.40. The strike last trading price was 7.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 2588025
On 1 Jul DLF was trading at 825.40. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 241725 which increased total open position to 2423025
On 28 Jun DLF was trading at 824.75. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 528825 which increased total open position to 2181300
On 27 Jun DLF was trading at 816.75. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 388575 which increased total open position to 1652475
On 26 Jun DLF was trading at 825.70. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 141075 which increased total open position to 1263900
On 25 Jun DLF was trading at 824.65. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 262350 which increased total open position to 1122825
On 24 Jun DLF was trading at 840.45. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 858825
On 21 Jun DLF was trading at 856.10. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 133650 which increased total open position to 677325
On 20 Jun DLF was trading at 874.50. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 509850
On 19 Jun DLF was trading at 859.80. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 435600
On 18 Jun DLF was trading at 878.80. The strike last trading price was 28.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 349800
On 14 Jun DLF was trading at 878.60. The strike last trading price was 26.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 268950
On 13 Jun DLF was trading at 874.05. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 229350
On 12 Jun DLF was trading at 859.75. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 43725 which increased total open position to 197175
On 11 Jun DLF was trading at 856.00. The strike last trading price was 23.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 152625
On 10 Jun DLF was trading at 847.60. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 89100
On 7 Jun DLF was trading at 843.45. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 25575 which increased total open position to 61050
On 6 Jun DLF was trading at 829.15. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 35475
On 5 Jun DLF was trading at 796.05. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 32175
On 4 Jun DLF was trading at 763.00. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 27225
On 3 Jun DLF was trading at 869.15. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 15675
On 30 May DLF was trading at 802.05. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 28 May DLF was trading at 820.00. The strike last trading price was 31.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2475
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 830.40 | 72 | -2.10 | - | 1,38,600 | 43,725 | 5,42,850 |
| 1 Jul | 825.40 | 74.1 | - | 18,150 | 3,300 | 4,99,125 | |
| 28 Jun | 824.75 | 78.15 | - | 42,900 | 20,625 | 4,95,825 | |
| 27 Jun | 816.75 | 82.5 | - | 2,62,350 | 2,19,450 | 4,75,200 | |
| 26 Jun | 825.70 | 77.35 | - | 1,21,275 | 59,400 | 2,55,750 | |
| 25 Jun | 824.65 | 76.5 | - | 1,38,600 | 71,775 | 1,96,350 | |
| 24 Jun | 840.45 | 65.2 | - | 66,825 | 34,650 | 1,25,400 | |
| 21 Jun | 856.10 | 57.00 | - | 23,925 | 12,375 | 90,750 | |
| 20 Jun | 874.50 | 45.20 | - | 12,375 | 4,950 | 76,725 | |
| 19 Jun | 859.80 | 52.85 | - | 33,000 | 25,575 | 71,775 | |
| 18 Jun | 878.80 | 41.10 | - | 43,725 | 45,375 | 45,375 | |
| 14 Jun | 878.60 | 90.00 | - | 0 | 0 | 0 | |
| 13 Jun | 874.05 | 90.00 | - | 0 | 0 | 0 | |
| 12 Jun | 859.75 | 90.00 | - | 0 | 0 | 0 | |
| 11 Jun | 856.00 | 90.00 | - | 0 | 0 | 0 | |
| 10 Jun | 847.60 | 90.00 | - | 0 | 0 | 0 | |
| 7 Jun | 843.45 | 90.00 | - | 0 | 825 | 0 | |
| 6 Jun | 829.15 | 90.00 | - | 0 | 825 | 0 | |
| 5 Jun | 796.05 | 90.00 | - | 0 | 825 | 3,300 | |
| 4 Jun | 763.00 | 90.00 | - | 3,300 | 2,475 | 2,475 | |
| 3 Jun | 869.15 | 60.95 | - | 0 | 0 | 0 | |
| 30 May | 802.05 | 60.95 | - | 0 | 0 | 0 | |
| 28 May | 820.00 | 60.95 | - | 0 | 0 | 0 | |
For DLF LIMITED - strike price 900 expiring on 25JUL2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 2 Jul DLF was trading at 830.40. The strike last trading price was 72, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 43725 which increased total open position to 542850
On 1 Jul DLF was trading at 825.40. The strike last trading price was 74.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 499125
On 28 Jun DLF was trading at 824.75. The strike last trading price was 78.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 495825
On 27 Jun DLF was trading at 816.75. The strike last trading price was 82.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 219450 which increased total open position to 475200
On 26 Jun DLF was trading at 825.70. The strike last trading price was 77.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 255750
On 25 Jun DLF was trading at 824.65. The strike last trading price was 76.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 71775 which increased total open position to 196350
On 24 Jun DLF was trading at 840.45. The strike last trading price was 65.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 125400
On 21 Jun DLF was trading at 856.10. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 90750
On 20 Jun DLF was trading at 874.50. The strike last trading price was 45.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 76725
On 19 Jun DLF was trading at 859.80. The strike last trading price was 52.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 25575 which increased total open position to 71775
On 18 Jun DLF was trading at 878.80. The strike last trading price was 41.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 45375
On 14 Jun DLF was trading at 878.60. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun DLF was trading at 874.05. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun DLF was trading at 859.75. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun DLF was trading at 856.00. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun DLF was trading at 847.60. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun DLF was trading at 843.45. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 6 Jun DLF was trading at 829.15. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 5 Jun DLF was trading at 796.05. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 3300
On 4 Jun DLF was trading at 763.00. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2475
On 3 Jun DLF was trading at 869.15. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May DLF was trading at 802.05. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May DLF was trading at 820.00. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0