DLF
Dlf Limited
Historical option data for DLF
21 Nov 2024 04:10 PM IST
| DLF 28NOV2024 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.95 | 0.35 | 0.15 | 53.33 | 3 | -2 | 184 | |||
| 20 Nov | 763.15 | 0.2 | 0.00 | 47.89 | 32 | -20 | 187 | |||
| 19 Nov | 763.15 | 0.2 | -0.05 | 47.89 | 32 | -19 | 187 | |||
| 18 Nov | 759.60 | 0.25 | -0.25 | 46.62 | 13 | -1 | 207 | |||
| 14 Nov | 762.70 | 0.5 | -0.10 | 42.78 | 55 | 7 | 208 | |||
| 13 Nov | 748.55 | 0.6 | -0.05 | 45.70 | 85 | 17 | 217 | |||
| 12 Nov | 764.85 | 0.65 | -0.15 | 41.37 | 27 | -11 | 204 | |||
| 11 Nov | 777.50 | 0.8 | -0.05 | 37.48 | 94 | -47 | 215 | |||
| 8 Nov | 786.00 | 0.85 | -0.65 | 33.25 | 303 | -69 | 262 | |||
| 7 Nov | 803.40 | 1.5 | -1.30 | 30.88 | 459 | -33 | 337 | |||
| 6 Nov | 828.20 | 2.8 | 0.85 | 28.03 | 649 | 51 | 376 | |||
| 5 Nov | 799.05 | 1.95 | -0.05 | 32.69 | 349 | 58 | 326 | |||
| 4 Nov | 789.90 | 2 | -1.70 | 33.49 | 401 | 135 | 268 | |||
| 1 Nov | 823.75 | 3.7 | -0.15 | 28.58 | 16 | 3 | 133 | |||
| 31 Oct | 819.85 | 3.85 | -1.50 | - | 96 | 32 | 120 | |||
|
|
||||||||||
| 30 Oct | 826.40 | 5.35 | 0.05 | - | 57 | 15 | 87 | |||
| 29 Oct | 832.45 | 5.3 | -0.05 | - | 91 | 27 | 64 | |||
| 28 Oct | 822.90 | 5.35 | 0.00 | - | 71 | 24 | 36 | |||
| 25 Oct | 777.00 | 5.35 | -1.90 | - | 3 | -1 | 12 | |||
| 24 Oct | 801.40 | 7.25 | -0.75 | - | 7 | 5 | 15 | |||
| 23 Oct | 805.35 | 8 | -2.50 | - | 5 | 0 | 9 | |||
| 22 Oct | 815.15 | 10.5 | -8.40 | - | 16 | 1 | 9 | |||
| 21 Oct | 860.75 | 18.9 | -0.60 | - | 1 | 0 | 7 | |||
| 18 Oct | 875.15 | 19.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 861.00 | 19.5 | 0.00 | - | 1 | 0 | 7 | |||
| 16 Oct | 884.75 | 19.5 | 1.00 | - | 1 | 0 | 6 | |||
| 15 Oct | 875.45 | 18.5 | 0.00 | - | 0 | 6 | 0 | |||
| 14 Oct | 862.90 | 18.5 | -54.50 | - | 9 | 6 | 6 | |||
| 11 Oct | 846.60 | 73 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 860.80 | 73 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 844.85 | 73 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 914.05 | 73 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 910 expiring on 28NOV2024
Delta for 910 CE is 0.02
Historical price for 910 CE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 53.33, the open interest changed by -2 which decreased total open position to 184
On 20 Nov DLF was trading at 763.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.89, the open interest changed by -20 which decreased total open position to 187
On 19 Nov DLF was trading at 763.15. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 47.89, the open interest changed by -19 which decreased total open position to 187
On 18 Nov DLF was trading at 759.60. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 46.62, the open interest changed by -1 which decreased total open position to 207
On 14 Nov DLF was trading at 762.70. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 42.78, the open interest changed by 7 which increased total open position to 208
On 13 Nov DLF was trading at 748.55. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 45.70, the open interest changed by 17 which increased total open position to 217
On 12 Nov DLF was trading at 764.85. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 41.37, the open interest changed by -11 which decreased total open position to 204
On 11 Nov DLF was trading at 777.50. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 37.48, the open interest changed by -47 which decreased total open position to 215
On 8 Nov DLF was trading at 786.00. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 33.25, the open interest changed by -69 which decreased total open position to 262
On 7 Nov DLF was trading at 803.40. The strike last trading price was 1.5, which was -1.30 lower than the previous day. The implied volatity was 30.88, the open interest changed by -33 which decreased total open position to 337
On 6 Nov DLF was trading at 828.20. The strike last trading price was 2.8, which was 0.85 higher than the previous day. The implied volatity was 28.03, the open interest changed by 51 which increased total open position to 376
On 5 Nov DLF was trading at 799.05. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 32.69, the open interest changed by 58 which increased total open position to 326
On 4 Nov DLF was trading at 789.90. The strike last trading price was 2, which was -1.70 lower than the previous day. The implied volatity was 33.49, the open interest changed by 135 which increased total open position to 268
On 1 Nov DLF was trading at 823.75. The strike last trading price was 3.7, which was -0.15 lower than the previous day. The implied volatity was 28.58, the open interest changed by 3 which increased total open position to 133
On 31 Oct DLF was trading at 819.85. The strike last trading price was 3.85, which was -1.50 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 5.35, which was 0.05 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 5.3, 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 28 Oct DLF was trading at 822.90. The strike last trading price was 5.35, 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 25 Oct DLF was trading at 777.00. The strike last trading price was 5.35, which was -1.90 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 7.25, which was -0.75 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 8, which was -2.50 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 10.5, which was -8.40 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 18.9, which was -0.60 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 19.5, 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 19.5, 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 19.5, which was 1.00 higher 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 18.5, 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 18.5, which was -54.50 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 73, 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 73, 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 73, 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 73, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DLF 28NOV2024 910 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 | 146.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 763.15 | 146.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 763.15 | 146.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 759.60 | 146.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 762.70 | 146.25 | 66.35 | 63.70 | 1 | 0 | 61 |
| 13 Nov | 748.55 | 79.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 764.85 | 79.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 777.50 | 79.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 786.00 | 79.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 803.40 | 79.9 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Nov | 828.20 | 79.9 | 3.20 | 29.50 | 2 | 1 | 60 |
| 5 Nov | 799.05 | 76.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 789.90 | 76.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 823.75 | 76.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 819.85 | 76.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 826.40 | 76.7 | 0.00 | - | 0 | 59 | 0 |
| 29 Oct | 832.45 | 76.7 | 29.10 | - | 59 | 58 | 58 |
| 28 Oct | 822.90 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 777.00 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 801.40 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 805.35 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 815.15 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 860.75 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 875.15 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 861.00 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 884.75 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 875.45 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 862.90 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 846.60 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 860.80 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 844.85 | 47.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 914.05 | 47.6 | - | 0 | 0 | 0 | |
For Dlf Limited - strike price 910 expiring on 28NOV2024
Delta for 910 PE is 0.00
Historical price for 910 PE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 146.25, 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 146.25, 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 146.25, 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 146.25, 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 146.25, which was 66.35 higher than the previous day. The implied volatity was 63.70, the open interest changed by 0 which decreased total open position to 61
On 13 Nov DLF was trading at 748.55. The strike last trading price was 79.9, 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 79.9, 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 79.9, 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 79.9, 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 7 Nov DLF was trading at 803.40. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov DLF was trading at 828.20. The strike last trading price was 79.9, which was 3.20 higher than the previous day. The implied volatity was 29.50, the open interest changed by 1 which increased total open position to 60
On 5 Nov DLF was trading at 799.05. The strike last trading price was 76.7, 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 4 Nov DLF was trading at 789.90. The strike last trading price was 76.7, 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 1 Nov DLF was trading at 823.75. The strike last trading price was 76.7, 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 31 Oct DLF was trading at 819.85. The strike last trading price was 76.7, 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 30 Oct DLF was trading at 826.40. The strike last trading price was 76.7, 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 29 Oct DLF was trading at 832.45. The strike last trading price was 76.7, which was 29.10 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 47.6, 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 25 Oct DLF was trading at 777.00. The strike last trading price was 47.6, 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 24 Oct DLF was trading at 801.40. The strike last trading price was 47.6, 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 23 Oct DLF was trading at 805.35. The strike last trading price was 47.6, 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 22 Oct DLF was trading at 815.15. The strike last trading price was 47.6, 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 47.6, 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 18 Oct DLF was trading at 875.15. The strike last trading price was 47.6, 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 17 Oct DLF was trading at 861.00. The strike last trading price was 47.6, 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 16 Oct DLF was trading at 884.75. The strike last trading price was 47.6, 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 15 Oct DLF was trading at 875.45. The strike last trading price was 47.6, 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 14 Oct DLF was trading at 862.90. The strike last trading price was 47.6, 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 11 Oct DLF was trading at 846.60. The strike last trading price was 47.6, 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 10 Oct DLF was trading at 860.80. The strike last trading price was 47.6, 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 4 Oct DLF was trading at 844.85. The strike last trading price was 47.6, 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 27 Sept DLF was trading at 914.05. The strike last trading price was 47.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
