DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 2.1 | -1.65 | 8,39,025 | -93,225 | 3,64,650 | ||||
| 13 Sept | 863.60 | 3.75 | 2.70 | 8,72,025 | 1,78,200 | 4,70,250 | ||||
| 12 Sept | 835.90 | 1.05 | -0.15 | 68,475 | 28,050 | 2,95,350 | ||||
| 11 Sept | 824.00 | 1.2 | -0.15 | 25,575 | 9,900 | 2,68,950 | ||||
| 10 Sept | 829.80 | 1.35 | -0.30 | 62,700 | -7,425 | 2,60,700 | ||||
| 9 Sept | 826.75 | 1.65 | 0.15 | 1,80,675 | 14,025 | 2,67,300 | ||||
| 6 Sept | 814.25 | 1.5 | -0.85 | 3,27,525 | -2,475 | 2,53,275 | ||||
| 5 Sept | 841.65 | 2.35 | -0.90 | 37,950 | -2,475 | 2,55,750 | ||||
| 4 Sept | 850.35 | 3.25 | -0.15 | 39,600 | 4,950 | 2,58,225 | ||||
| 3 Sept | 847.60 | 3.4 | -0.25 | 74,250 | 5,775 | 2,53,275 | ||||
| 2 Sept | 848.25 | 3.65 | -0.20 | 93,225 | 27,225 | 2,47,500 | ||||
| 30 Aug | 845.10 | 3.85 | 0.15 | 5,75,850 | 1,65,825 | 2,20,275 | ||||
| 29 Aug | 831.90 | 3.7 | -0.85 | 66,000 | 45,375 | 54,450 | ||||
| 28 Aug | 837.10 | 4.55 | -1.20 | 2,475 | 825 | 9,075 | ||||
|
|
||||||||||
| 27 Aug | 846.35 | 5.75 | 0.65 | 4,125 | 1,650 | 8,250 | ||||
| 26 Aug | 848.80 | 5.1 | -1.85 | 4,950 | 0 | 1,650 | ||||
| 23 Aug | 849.50 | 6.95 | -6.15 | 4,125 | 825 | 1,650 | ||||
| 22 Aug | 859.25 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 860.55 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 867.35 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 857.20 | 13.1 | 0.00 | 0 | 825 | 0 | ||||
| 16 Aug | 866.90 | 13.1 | -5.70 | 2,475 | 0 | 0 | ||||
| 14 Aug | 821.65 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 813.85 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 835.45 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 832.60 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 844.45 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 873.90 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 889.15 | 18.8 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 930 expiring on 26SEP2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 2.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -93225 which decreased total open position to 364650
On 13 Sept DLF was trading at 863.60. The strike last trading price was 3.75, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 470250
On 12 Sept DLF was trading at 835.90. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 295350
On 11 Sept DLF was trading at 824.00. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 268950
On 10 Sept DLF was trading at 829.80. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 260700
On 9 Sept DLF was trading at 826.75. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 267300
On 6 Sept DLF was trading at 814.25. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 253275
On 5 Sept DLF was trading at 841.65. The strike last trading price was 2.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 255750
On 4 Sept DLF was trading at 850.35. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 258225
On 3 Sept DLF was trading at 847.60. The strike last trading price was 3.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 253275
On 2 Sept DLF was trading at 848.25. The strike last trading price was 3.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 27225 which increased total open position to 247500
On 30 Aug DLF was trading at 845.10. The strike last trading price was 3.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 165825 which increased total open position to 220275
On 29 Aug DLF was trading at 831.90. The strike last trading price was 3.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 54450
On 28 Aug DLF was trading at 837.10. The strike last trading price was 4.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 9075
On 27 Aug DLF was trading at 846.35. The strike last trading price was 5.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8250
On 26 Aug DLF was trading at 848.80. The strike last trading price was 5.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 23 Aug DLF was trading at 849.50. The strike last trading price was 6.95, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1650
On 22 Aug DLF was trading at 859.25. The strike last trading price was 13.1, 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 21 Aug DLF was trading at 860.55. The strike last trading price was 13.1, 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 20 Aug DLF was trading at 867.35. The strike last trading price was 13.1, 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 19 Aug DLF was trading at 857.20. The strike last trading price was 13.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 16 Aug DLF was trading at 866.90. The strike last trading price was 13.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug DLF was trading at 821.65. The strike last trading price was 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 930 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 65.7 | 0.00 | 0 | -11,550 | 0 |
| 13 Sept | 863.60 | 65.7 | -23.45 | 31,350 | -11,550 | 65,175 |
| 12 Sept | 835.90 | 89.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 824.00 | 89.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 829.80 | 89.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 826.75 | 89.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 814.25 | 89.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 841.65 | 89.15 | 0.00 | 0 | 825 | 0 |
| 4 Sept | 850.35 | 89.15 | 10.75 | 1,650 | 0 | 75,900 |
| 3 Sept | 847.60 | 78.4 | 1.40 | 2,475 | 0 | 77,550 |
| 2 Sept | 848.25 | 77 | -4.85 | 3,300 | 0 | 75,900 |
| 30 Aug | 845.10 | 81.85 | -13.05 | 11,550 | 10,725 | 75,900 |
| 29 Aug | 831.90 | 94.9 | -30.55 | 66,825 | 64,350 | 64,350 |
| 28 Aug | 837.10 | 125.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 846.35 | 125.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 848.80 | 125.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 849.50 | 125.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 859.25 | 125.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 860.55 | 125.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 867.35 | 125.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 857.20 | 125.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 866.90 | 125.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 821.65 | 125.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 813.85 | 125.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 835.45 | 125.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 125.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 832.60 | 125.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 125.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 810.15 | 125.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 844.45 | 125.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 873.90 | 125.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 125.45 | 0 | 0 | 0 | |
For Dlf Limited - strike price 930 expiring on 26SEP2024
Delta for 930 PE is -
Historical price for 930 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 65.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 0
On 13 Sept DLF was trading at 863.60. The strike last trading price was 65.7, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 65175
On 12 Sept DLF was trading at 835.90. The strike last trading price was 89.15, 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 11 Sept DLF was trading at 824.00. The strike last trading price was 89.15, 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 10 Sept DLF was trading at 829.80. The strike last trading price was 89.15, 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 Sept DLF was trading at 826.75. The strike last trading price was 89.15, 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 6 Sept DLF was trading at 814.25. The strike last trading price was 89.15, 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 Sept DLF was trading at 841.65. The strike last trading price was 89.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 4 Sept DLF was trading at 850.35. The strike last trading price was 89.15, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75900
On 3 Sept DLF was trading at 847.60. The strike last trading price was 78.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77550
On 2 Sept DLF was trading at 848.25. The strike last trading price was 77, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75900
On 30 Aug DLF was trading at 845.10. The strike last trading price was 81.85, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 75900
On 29 Aug DLF was trading at 831.90. The strike last trading price was 94.9, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 64350
On 28 Aug DLF was trading at 837.10. The strike last trading price was 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 14 Aug DLF was trading at 821.65. The strike last trading price was 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0