DLF
Dlf Limited
Historical option data for DLF
21 Nov 2024 04:10 PM IST
| DLF 28NOV2024 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.95 | 0.25 | 0.10 | - | 84 | -32 | 304 | |||
| 20 Nov | 763.15 | 0.15 | 0.00 | - | 88 | -30 | 336 | |||
| 19 Nov | 763.15 | 0.15 | -0.20 | - | 88 | -30 | 336 | |||
| 18 Nov | 759.60 | 0.35 | 0.00 | 51.21 | 26 | 0 | 366 | |||
| 14 Nov | 762.70 | 0.35 | -0.05 | 42.79 | 8 | -1 | 366 | |||
| 13 Nov | 748.55 | 0.4 | -0.10 | 45.14 | 36 | -16 | 369 | |||
| 12 Nov | 764.85 | 0.5 | -0.05 | 41.82 | 53 | -6 | 414 | |||
| 11 Nov | 777.50 | 0.55 | -0.25 | 37.34 | 71 | -7 | 424 | |||
| 8 Nov | 786.00 | 0.8 | -0.40 | 34.94 | 161 | -58 | 434 | |||
| 7 Nov | 803.40 | 1.2 | -0.95 | 31.65 | 410 | 88 | 502 | |||
| 6 Nov | 828.20 | 2.15 | 0.55 | 28.54 | 535 | 24 | 406 | |||
| 5 Nov | 799.05 | 1.6 | -0.05 | 33.42 | 419 | 92 | 385 | |||
| 4 Nov | 789.90 | 1.65 | -1.55 | 34.31 | 404 | 90 | 293 | |||
| 1 Nov | 823.75 | 3.2 | -0.15 | 29.69 | 14 | 1 | 200 | |||
| 31 Oct | 819.85 | 3.35 | -1.25 | - | 105 | 40 | 199 | |||
| 30 Oct | 826.40 | 4.6 | 0.00 | - | 196 | 43 | 157 | |||
| 29 Oct | 832.45 | 4.6 | -0.15 | - | 147 | 0 | 114 | |||
| 28 Oct | 822.90 | 4.75 | 1.05 | - | 294 | 43 | 113 | |||
| 25 Oct | 777.00 | 3.7 | -0.50 | - | 42 | 11 | 70 | |||
| 24 Oct | 801.40 | 4.2 | -2.70 | - | 24 | 6 | 59 | |||
| 23 Oct | 805.35 | 6.9 | -1.95 | - | 14 | 5 | 53 | |||
| 22 Oct | 815.15 | 8.85 | -7.35 | - | 64 | 4 | 38 | |||
| 21 Oct | 860.75 | 16.2 | -4.60 | - | 22 | -4 | 34 | |||
| 18 Oct | 875.15 | 20.8 | 3.80 | - | 28 | 24 | 38 | |||
| 17 Oct | 861.00 | 17 | -7.00 | - | 14 | 1 | 13 | |||
| 16 Oct | 884.75 | 24 | 4.00 | - | 8 | 5 | 11 | |||
| 15 Oct | 875.45 | 20 | -19.15 | - | 10 | 6 | 6 | |||
| 14 Oct | 862.90 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 846.60 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 860.80 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 844.85 | 39.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 914.05 | 39.15 | 39.15 | - | 0 | 0 | 0 | |||
| 23 Sept | 909.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 841.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Sept | 850.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 847.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 848.25 | 0 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 920 expiring on 28NOV2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 304
On 20 Nov DLF was trading at 763.15. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 336
On 19 Nov DLF was trading at 763.15. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 336
On 18 Nov DLF was trading at 759.60. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 51.21, the open interest changed by 0 which decreased total open position to 366
On 14 Nov DLF was trading at 762.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 42.79, the open interest changed by -1 which decreased total open position to 366
On 13 Nov DLF was trading at 748.55. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 45.14, the open interest changed by -16 which decreased total open position to 369
On 12 Nov DLF was trading at 764.85. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 41.82, the open interest changed by -6 which decreased total open position to 414
On 11 Nov DLF was trading at 777.50. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 37.34, the open interest changed by -7 which decreased total open position to 424
On 8 Nov DLF was trading at 786.00. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 34.94, the open interest changed by -58 which decreased total open position to 434
On 7 Nov DLF was trading at 803.40. The strike last trading price was 1.2, which was -0.95 lower than the previous day. The implied volatity was 31.65, the open interest changed by 88 which increased total open position to 502
On 6 Nov DLF was trading at 828.20. The strike last trading price was 2.15, which was 0.55 higher than the previous day. The implied volatity was 28.54, the open interest changed by 24 which increased total open position to 406
On 5 Nov DLF was trading at 799.05. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 33.42, the open interest changed by 92 which increased total open position to 385
On 4 Nov DLF was trading at 789.90. The strike last trading price was 1.65, which was -1.55 lower than the previous day. The implied volatity was 34.31, the open interest changed by 90 which increased total open position to 293
On 1 Nov DLF was trading at 823.75. The strike last trading price was 3.2, which was -0.15 lower than the previous day. The implied volatity was 29.69, the open interest changed by 1 which increased total open position to 200
On 31 Oct DLF was trading at 819.85. The strike last trading price was 3.35, which was -1.25 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 4.6, 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 29 Oct DLF was trading at 832.45. The strike last trading price was 4.6, which was -0.15 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 4.75, which was 1.05 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 3.7, which was -0.50 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 4.2, which was -2.70 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 6.9, which was -1.95 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 8.85, which was -7.35 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 16.2, 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 18 Oct DLF was trading at 875.15. The strike last trading price was 20.8, which was 3.80 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 17, which was -7.00 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 24, which was 4.00 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 20, which was -19.15 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 39.15, 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 39.15, 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 39.15, 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 39.15, 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 39.15, which was 39.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept DLF was trading at 909.65. The strike last trading price was 0, 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 5 Sept DLF was trading at 841.65. The strike last trading price was 0, 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 Sept DLF was trading at 850.35. The strike last trading price was 0, 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 3 Sept DLF was trading at 847.60. The strike last trading price was 0, 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 2 Sept DLF was trading at 848.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DLF 28NOV2024 920 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 | 173 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 763.15 | 173 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 763.15 | 173 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 759.60 | 173 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 762.70 | 173 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Nov | 748.55 | 173 | 44.00 | - | 2 | 0 | 95 |
| 12 Nov | 764.85 | 129 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 777.50 | 129 | 0.00 | 0.00 | 0 | -1 | 0 |
| 8 Nov | 786.00 | 129 | 21.20 | - | 1 | 0 | 96 |
| 7 Nov | 803.40 | 107.8 | 9.20 | - | 1 | 0 | 96 |
| 6 Nov | 828.20 | 98.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 799.05 | 98.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 789.90 | 98.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 823.75 | 98.6 | 0.00 | 0.00 | 0 | 7 | 0 |
| 31 Oct | 819.85 | 98.6 | 6.95 | - | 9 | 7 | 96 |
| 30 Oct | 826.40 | 91.65 | 10.20 | - | 12 | 5 | 89 |
| 29 Oct | 832.45 | 81.45 | -7.10 | - | 3 | 2 | 83 |
| 28 Oct | 822.90 | 88.55 | -48.45 | - | 86 | 70 | 81 |
| 25 Oct | 777.00 | 137 | 26.30 | - | 14 | 11 | 11 |
| 24 Oct | 801.40 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 805.35 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 815.15 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 860.75 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 875.15 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 861.00 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 884.75 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 875.45 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 862.90 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 846.60 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 860.80 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 844.85 | 110.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 914.05 | 110.7 | 110.70 | - | 0 | 0 | 0 |
| 23 Sept | 909.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 841.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 850.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 847.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 848.25 | 0 | - | 0 | 0 | 0 | |
For Dlf Limited - strike price 920 expiring on 28NOV2024
Delta for 920 PE is 0.00
Historical price for 920 PE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 173, 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 173, 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 173, 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 173, 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 173, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov DLF was trading at 748.55. The strike last trading price was 173, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 12 Nov DLF was trading at 764.85. The strike last trading price was 129, 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 129, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov DLF was trading at 786.00. The strike last trading price was 129, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 7 Nov DLF was trading at 803.40. The strike last trading price was 107.8, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 6 Nov DLF was trading at 828.20. The strike last trading price was 98.6, 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 5 Nov DLF was trading at 799.05. The strike last trading price was 98.6, 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 98.6, 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 98.6, 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 31 Oct DLF was trading at 819.85. The strike last trading price was 98.6, which was 6.95 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 91.65, which was 10.20 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 81.45, which was -7.10 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 88.55, which was -48.45 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 137, which was 26.30 higher 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 110.7, 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 23 Oct DLF was trading at 805.35. The strike last trading price was 110.7, 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 22 Oct DLF was trading at 815.15. The strike last trading price was 110.7, 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 21 Oct DLF was trading at 860.75. The strike last trading price was 110.7, 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 18 Oct DLF was trading at 875.15. The strike last trading price was 110.7, 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 17 Oct DLF was trading at 861.00. The strike last trading price was 110.7, 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 16 Oct DLF was trading at 884.75. The strike last trading price was 110.7, 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 15 Oct DLF was trading at 875.45. The strike last trading price was 110.7, 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 14 Oct DLF was trading at 862.90. The strike last trading price was 110.7, 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 11 Oct DLF was trading at 846.60. The strike last trading price was 110.7, 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 10 Oct DLF was trading at 860.80. The strike last trading price was 110.7, 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 4 Oct DLF was trading at 844.85. The strike last trading price was 110.7, 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 27 Sept DLF was trading at 914.05. The strike last trading price was 110.7, which was 110.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept DLF was trading at 909.65. The strike last trading price was 0, 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 5 Sept DLF was trading at 841.65. The strike last trading price was 0, 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 Sept DLF was trading at 850.35. The strike last trading price was 0, 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 3 Sept DLF was trading at 847.60. The strike last trading price was 0, 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 2 Sept DLF was trading at 848.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
