DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 3.75 | -2.55 | 19,31,325 | 1,01,475 | 9,35,550 | ||||
| 13 Sept | 863.60 | 6.3 | 4.55 | 16,78,050 | 5,01,600 | 8,35,725 | ||||
| 12 Sept | 835.90 | 1.75 | -0.15 | 2,11,200 | -22,275 | 3,34,950 | ||||
| 11 Sept | 824.00 | 1.9 | -0.30 | 1,13,850 | -14,850 | 3,57,225 | ||||
| 10 Sept | 829.80 | 2.2 | -0.40 | 1,65,000 | 39,600 | 3,72,900 | ||||
| 9 Sept | 826.75 | 2.6 | 0.30 | 2,72,250 | 29,700 | 3,32,475 | ||||
| 6 Sept | 814.25 | 2.3 | -1.85 | 6,00,600 | -28,875 | 3,02,775 | ||||
| 5 Sept | 841.65 | 4.15 | -1.30 | 1,97,175 | 41,250 | 3,30,825 | ||||
| 4 Sept | 850.35 | 5.45 | -0.35 | 1,45,200 | 7,425 | 2,88,750 | ||||
| 3 Sept | 847.60 | 5.8 | -0.15 | 4,14,150 | -13,200 | 2,81,325 | ||||
| 2 Sept | 848.25 | 5.95 | -0.30 | 4,90,875 | 1,40,250 | 2,97,000 | ||||
| 30 Aug | 845.10 | 6.25 | 0.35 | 2,42,550 | 61,875 | 1,55,925 | ||||
| 29 Aug | 831.90 | 5.9 | -0.45 | 1,74,900 | 31,350 | 94,050 | ||||
|
|
||||||||||
| 28 Aug | 837.10 | 6.35 | -1.70 | 58,575 | 27,225 | 60,225 | ||||
| 27 Aug | 846.35 | 8.05 | -0.75 | 51,150 | -1,650 | 33,000 | ||||
| 26 Aug | 848.80 | 8.8 | -1.20 | 28,875 | 12,375 | 33,825 | ||||
| 23 Aug | 849.50 | 10 | -3.35 | 8,250 | 2,475 | 18,975 | ||||
| 22 Aug | 859.25 | 13.35 | 0.85 | 8,250 | 1,650 | 16,500 | ||||
| 21 Aug | 860.55 | 12.5 | -2.00 | 4,125 | 0 | 15,675 | ||||
| 20 Aug | 867.35 | 14.5 | 0.70 | 8,250 | 0 | 14,850 | ||||
| 19 Aug | 857.20 | 13.8 | -3.60 | 5,775 | 0 | 14,850 | ||||
| 16 Aug | 866.90 | 17.4 | 10.00 | 18,975 | 8,250 | 14,850 | ||||
| 14 Aug | 821.65 | 7.4 | -15.80 | 56,925 | 9,900 | 9,900 | ||||
| 13 Aug | 813.85 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 835.45 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 832.60 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 844.45 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 873.90 | 23.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 889.15 | 23.2 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 910 expiring on 26SEP2024
Delta for 910 CE is -
Historical price for 910 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 3.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 101475 which increased total open position to 935550
On 13 Sept DLF was trading at 863.60. The strike last trading price was 6.3, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 501600 which increased total open position to 835725
On 12 Sept DLF was trading at 835.90. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22275 which decreased total open position to 334950
On 11 Sept DLF was trading at 824.00. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 357225
On 10 Sept DLF was trading at 829.80. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 372900
On 9 Sept DLF was trading at 826.75. The strike last trading price was 2.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 332475
On 6 Sept DLF was trading at 814.25. The strike last trading price was 2.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 302775
On 5 Sept DLF was trading at 841.65. The strike last trading price was 4.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 330825
On 4 Sept DLF was trading at 850.35. The strike last trading price was 5.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 288750
On 3 Sept DLF was trading at 847.60. The strike last trading price was 5.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 281325
On 2 Sept DLF was trading at 848.25. The strike last trading price was 5.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 140250 which increased total open position to 297000
On 30 Aug DLF was trading at 845.10. The strike last trading price was 6.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 61875 which increased total open position to 155925
On 29 Aug DLF was trading at 831.90. The strike last trading price was 5.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 94050
On 28 Aug DLF was trading at 837.10. The strike last trading price was 6.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 27225 which increased total open position to 60225
On 27 Aug DLF was trading at 846.35. The strike last trading price was 8.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 33000
On 26 Aug DLF was trading at 848.80. The strike last trading price was 8.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 33825
On 23 Aug DLF was trading at 849.50. The strike last trading price was 10, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 18975
On 22 Aug DLF was trading at 859.25. The strike last trading price was 13.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 16500
On 21 Aug DLF was trading at 860.55. The strike last trading price was 12.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15675
On 20 Aug DLF was trading at 867.35. The strike last trading price was 14.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 19 Aug DLF was trading at 857.20. The strike last trading price was 13.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 16 Aug DLF was trading at 866.90. The strike last trading price was 17.4, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 14850
On 14 Aug DLF was trading at 821.65. The strike last trading price was 7.4, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 9900
On 13 Aug DLF was trading at 813.85. The strike last trading price was 23.2, 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 23.2, 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 23.2, 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 23.2, 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 23.2, 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 23.2, 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 23.2, 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 23.2, 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 23.2, 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 910 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 49.9 | 1.15 | 16,500 | -1,650 | 42,075 |
| 13 Sept | 863.60 | 48.75 | -25.25 | 38,775 | 18,975 | 42,075 |
| 12 Sept | 835.90 | 74 | -9.30 | 1,650 | 0 | 23,100 |
| 11 Sept | 824.00 | 83.3 | 6.70 | 2,475 | 0 | 23,925 |
| 10 Sept | 829.80 | 76.6 | -13.20 | 3,300 | -825 | 23,100 |
| 9 Sept | 826.75 | 89.8 | 2.15 | 3,300 | 0 | 23,925 |
| 6 Sept | 814.25 | 87.65 | 22.90 | 1,650 | 0 | 23,925 |
| 5 Sept | 841.65 | 64.75 | -2.05 | 825 | 0 | 23,925 |
| 4 Sept | 850.35 | 66.8 | 4.25 | 825 | 0 | 23,925 |
| 3 Sept | 847.60 | 62.55 | -4.00 | 4,125 | 1,650 | 23,925 |
| 2 Sept | 848.25 | 66.55 | 0.00 | 0 | 9,900 | 0 |
| 30 Aug | 845.10 | 66.55 | -13.45 | 9,900 | 8,250 | 20,625 |
| 29 Aug | 831.90 | 80 | 26.50 | 12,375 | 11,550 | 11,550 |
| 28 Aug | 837.10 | 53.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 846.35 | 53.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 848.80 | 53.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 849.50 | 53.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 859.25 | 53.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 860.55 | 53.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 867.35 | 53.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 857.20 | 53.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 866.90 | 53.5 | -56.60 | 3,300 | 1,650 | 1,650 |
| 14 Aug | 821.65 | 110.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 813.85 | 110.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 835.45 | 110.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 110.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 832.60 | 110.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 110.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 810.15 | 110.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 844.45 | 110.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 873.90 | 110.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 110.1 | 0 | 0 | 0 | |
For Dlf Limited - strike price 910 expiring on 26SEP2024
Delta for 910 PE is -
Historical price for 910 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 49.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 42075
On 13 Sept DLF was trading at 863.60. The strike last trading price was 48.75, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 18975 which increased total open position to 42075
On 12 Sept DLF was trading at 835.90. The strike last trading price was 74, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23100
On 11 Sept DLF was trading at 824.00. The strike last trading price was 83.3, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23925
On 10 Sept DLF was trading at 829.80. The strike last trading price was 76.6, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 23100
On 9 Sept DLF was trading at 826.75. The strike last trading price was 89.8, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23925
On 6 Sept DLF was trading at 814.25. The strike last trading price was 87.65, which was 22.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23925
On 5 Sept DLF was trading at 841.65. The strike last trading price was 64.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23925
On 4 Sept DLF was trading at 850.35. The strike last trading price was 66.8, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23925
On 3 Sept DLF was trading at 847.60. The strike last trading price was 62.55, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 23925
On 2 Sept DLF was trading at 848.25. The strike last trading price was 66.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 0
On 30 Aug DLF was trading at 845.10. The strike last trading price was 66.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 20625
On 29 Aug DLF was trading at 831.90. The strike last trading price was 80, which was 26.50 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 11550
On 28 Aug DLF was trading at 837.10. The strike last trading price was 53.5, 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 27 Aug DLF was trading at 846.35. The strike last trading price was 53.5, 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 53.5, 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 53.5, 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 22 Aug DLF was trading at 859.25. The strike last trading price was 53.5, 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 21 Aug DLF was trading at 860.55. The strike last trading price was 53.5, 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 20 Aug DLF was trading at 867.35. The strike last trading price was 53.5, 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 19 Aug DLF was trading at 857.20. The strike last trading price was 53.5, 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 16 Aug DLF was trading at 866.90. The strike last trading price was 53.5, which was -56.60 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 14 Aug DLF was trading at 821.65. The strike last trading price was 110.1, 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 110.1, 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 110.1, 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 110.1, 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 110.1, 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 110.1, 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 110.1, 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 110.1, 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 110.1, 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 110.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0