DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 1.65 | -1.25 | 6,79,800 | -16,500 | 2,74,725 | ||||
| 13 Sept | 863.60 | 2.9 | 2.00 | 6,59,175 | 1,38,600 | 2,87,100 | ||||
| 12 Sept | 835.90 | 0.9 | -0.05 | 75,900 | -1,650 | 1,81,500 | ||||
| 11 Sept | 824.00 | 0.95 | -0.15 | 48,675 | -4,125 | 1,83,150 | ||||
| 10 Sept | 829.80 | 1.1 | -0.25 | 89,925 | 4,950 | 1,86,450 | ||||
| 9 Sept | 826.75 | 1.35 | 0.15 | 1,66,650 | 5,775 | 1,81,500 | ||||
| 6 Sept | 814.25 | 1.2 | -0.60 | 2,33,475 | -43,725 | 1,79,025 | ||||
| 5 Sept | 841.65 | 1.8 | -0.65 | 41,250 | 10,725 | 2,15,325 | ||||
| 4 Sept | 850.35 | 2.45 | -0.30 | 51,150 | 11,550 | 2,05,425 | ||||
| 3 Sept | 847.60 | 2.75 | -0.15 | 4,59,525 | 16,500 | 1,93,875 | ||||
| 2 Sept | 848.25 | 2.9 | -0.20 | 3,63,000 | 13,200 | 1,83,975 | ||||
| 30 Aug | 845.10 | 3.1 | 0.05 | 3,10,200 | 95,700 | 1,71,600 | ||||
| 29 Aug | 831.90 | 3.05 | -0.10 | 1,05,600 | 33,000 | 75,900 | ||||
| 28 Aug | 837.10 | 3.15 | -1.10 | 56,925 | 21,450 | 42,900 | ||||
| 27 Aug | 846.35 | 4.25 | -0.65 | 47,850 | 11,550 | 17,325 | ||||
| 26 Aug | 848.80 | 4.9 | -2.05 | 4,950 | -1,650 | 5,775 | ||||
| 23 Aug | 849.50 | 6.95 | 0.00 | 0 | 1,650 | 0 | ||||
| 22 Aug | 859.25 | 6.95 | 0.15 | 3,300 | 2,475 | 8,250 | ||||
| 21 Aug | 860.55 | 6.8 | -5.45 | 2,475 | 1,650 | 4,950 | ||||
| 20 Aug | 867.35 | 12.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 857.20 | 12.25 | 0.00 | 0 | 825 | 0 | ||||
| 16 Aug | 866.90 | 12.25 | 4.25 | 4,950 | 1,650 | 4,125 | ||||
| 14 Aug | 821.65 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 813.85 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 835.45 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 832.60 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 810.15 | 8 | -4.15 | 825 | 0 | 1,650 | ||||
| 2 Aug | 844.45 | 12.15 | -20.85 | 825 | 0 | 825 | ||||
| 1 Aug | 873.90 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 889.15 | 33 | 33.00 | 0 | 825 | 0 | ||||
| 19 Jul | 816.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 844.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Jul | 843.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 841.15 | 0 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 940 expiring on 26SEP2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 1.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 274725
On 13 Sept DLF was trading at 863.60. The strike last trading price was 2.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 287100
On 12 Sept DLF was trading at 835.90. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 181500
On 11 Sept DLF was trading at 824.00. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 183150
On 10 Sept DLF was trading at 829.80. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 186450
On 9 Sept DLF was trading at 826.75. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 181500
On 6 Sept DLF was trading at 814.25. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -43725 which decreased total open position to 179025
On 5 Sept DLF was trading at 841.65. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 215325
On 4 Sept DLF was trading at 850.35. The strike last trading price was 2.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 205425
On 3 Sept DLF was trading at 847.60. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 193875
On 2 Sept DLF was trading at 848.25. The strike last trading price was 2.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 183975
On 30 Aug DLF was trading at 845.10. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 95700 which increased total open position to 171600
On 29 Aug DLF was trading at 831.90. The strike last trading price was 3.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 75900
On 28 Aug DLF was trading at 837.10. The strike last trading price was 3.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 42900
On 27 Aug DLF was trading at 846.35. The strike last trading price was 4.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 17325
On 26 Aug DLF was trading at 848.80. The strike last trading price was 4.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 5775
On 23 Aug DLF was trading at 849.50. The strike last trading price was 6.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 22 Aug DLF was trading at 859.25. The strike last trading price was 6.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 8250
On 21 Aug DLF was trading at 860.55. The strike last trading price was 6.8, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4950
On 20 Aug DLF was trading at 867.35. The strike last trading price was 12.25, 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 12.25, 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 12.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4125
On 14 Aug DLF was trading at 821.65. The strike last trading price was 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 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 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 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 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 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 8, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 2 Aug DLF was trading at 844.45. The strike last trading price was 12.15, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 1 Aug DLF was trading at 873.90. The strike last trading price was 33, 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 33, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 19 Jul DLF was trading at 816.40. 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 0 which decreased total open position to 0
On 18 Jul DLF was trading at 844.90. 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 0 which decreased total open position to 0
On 16 Jul DLF was trading at 843.75. 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 0 which decreased total open position to 0
On 3 Jul DLF was trading at 841.15. The strike last trading price was 0, 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 940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 71.95 | -5.60 | 20,625 | 14,025 | 54,450 |
| 13 Sept | 863.60 | 77.55 | -25.80 | 9,900 | 0 | 40,425 |
| 12 Sept | 835.90 | 103.35 | -15.00 | 1,650 | 0 | 41,250 |
| 11 Sept | 824.00 | 118.35 | 10.50 | 825 | 0 | 41,250 |
| 10 Sept | 829.80 | 107.85 | 20.75 | 1,650 | 0 | 42,075 |
| 9 Sept | 826.75 | 87.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 814.25 | 87.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 841.65 | 87.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 850.35 | 87.1 | 0.00 | 0 | -10,725 | 0 |
| 3 Sept | 847.60 | 87.1 | -3.35 | 37,950 | -11,550 | 41,250 |
| 2 Sept | 848.25 | 90.45 | -0.85 | 1,650 | 0 | 52,800 |
| 30 Aug | 845.10 | 91.3 | -15.70 | 14,025 | 12,375 | 52,800 |
| 29 Aug | 831.90 | 107 | 8.05 | 33,825 | 28,875 | 35,475 |
| 28 Aug | 837.10 | 98.95 | 16.45 | 3,300 | 2,475 | 6,600 |
| 27 Aug | 846.35 | 82.5 | -53.65 | 4,125 | 825 | 825 |
| 26 Aug | 848.80 | 136.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 849.50 | 136.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 859.25 | 136.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 860.55 | 136.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 867.35 | 136.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 857.20 | 136.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 866.90 | 136.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 821.65 | 136.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 813.85 | 136.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 835.45 | 136.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 136.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 832.60 | 136.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 136.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 810.15 | 136.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 844.45 | 136.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 873.90 | 136.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 136.15 | 136.15 | 0 | 0 | 0 |
| 19 Jul | 816.40 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 844.90 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 843.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 841.15 | 0 | 0 | 0 | 0 | |
For Dlf Limited - strike price 940 expiring on 26SEP2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 71.95, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 54450
On 13 Sept DLF was trading at 863.60. The strike last trading price was 77.55, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40425
On 12 Sept DLF was trading at 835.90. The strike last trading price was 103.35, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41250
On 11 Sept DLF was trading at 824.00. The strike last trading price was 118.35, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41250
On 10 Sept DLF was trading at 829.80. The strike last trading price was 107.85, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42075
On 9 Sept DLF was trading at 826.75. The strike last trading price was 87.1, 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 6 Sept DLF was trading at 814.25. The strike last trading price was 87.1, 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 Sept DLF was trading at 841.65. The strike last trading price was 87.1, 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 4 Sept DLF was trading at 850.35. The strike last trading price was 87.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 0
On 3 Sept DLF was trading at 847.60. The strike last trading price was 87.1, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 41250
On 2 Sept DLF was trading at 848.25. The strike last trading price was 90.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52800
On 30 Aug DLF was trading at 845.10. The strike last trading price was 91.3, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 52800
On 29 Aug DLF was trading at 831.90. The strike last trading price was 107, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 35475
On 28 Aug DLF was trading at 837.10. The strike last trading price was 98.95, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 6600
On 27 Aug DLF was trading at 846.35. The strike last trading price was 82.5, which was -53.65 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 26 Aug DLF was trading at 848.80. The strike last trading price was 136.15, 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 23 Aug DLF was trading at 849.50. The strike last trading price was 136.15, 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 22 Aug DLF was trading at 859.25. The strike last trading price was 136.15, 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 21 Aug DLF was trading at 860.55. The strike last trading price was 136.15, 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 20 Aug DLF was trading at 867.35. The strike last trading price was 136.15, 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 19 Aug DLF was trading at 857.20. The strike last trading price was 136.15, 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 16 Aug DLF was trading at 866.90. The strike last trading price was 136.15, 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 14 Aug DLF was trading at 821.65. The strike last trading price was 136.15, 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 13 Aug DLF was trading at 813.85. The strike last trading price was 136.15, 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 12 Aug DLF was trading at 835.45. The strike last trading price was 136.15, 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 Aug DLF was trading at 830.90. The strike last trading price was 136.15, 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 8 Aug DLF was trading at 832.60. The strike last trading price was 136.15, 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 7 Aug DLF was trading at 845.65. The strike last trading price was 136.15, 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 Aug DLF was trading at 810.15. The strike last trading price was 136.15, 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 2 Aug DLF was trading at 844.45. The strike last trading price was 136.15, 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 1 Aug DLF was trading at 873.90. The strike last trading price was 136.15, 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 31 Jul DLF was trading at 889.15. The strike last trading price was 136.15, which was 136.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul DLF was trading at 816.40. 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 0 which decreased total open position to 0
On 18 Jul DLF was trading at 844.90. 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 0 which decreased total open position to 0
On 16 Jul DLF was trading at 843.75. 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 0 which decreased total open position to 0
On 3 Jul DLF was trading at 841.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0