`
[--[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 910 CE
Delta: 0.02
Vega: 0.08
Theta: -0.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 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: -0.90
Vega: 0.25
Theta: -0.35
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.90

Historical price for 910 PE is as follows

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