DLF
Dlf Limited
Historical option data for DLF
21 Nov 2024 04:10 PM IST
| DLF 28NOV2024 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.95 | 0.15 | 0.00 | - | 13 | -4 | 106 | |||
| 20 Nov | 763.15 | 0.15 | 0.00 | - | 19 | -5 | 111 | |||
| 19 Nov | 763.15 | 0.15 | -0.20 | - | 19 | -4 | 111 | |||
| 18 Nov | 759.60 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 762.70 | 0.35 | -0.10 | 47.01 | 12 | -1 | 114 | |||
| 13 Nov | 748.55 | 0.45 | -0.05 | 50.05 | 14 | -4 | 123 | |||
| 12 Nov | 764.85 | 0.5 | 0.10 | 45.93 | 51 | 0 | 168 | |||
| 11 Nov | 777.50 | 0.4 | -0.25 | 39.53 | 37 | 7 | 183 | |||
| 8 Nov | 786.00 | 0.65 | -0.25 | 37.69 | 43 | -20 | 179 | |||
| 7 Nov | 803.40 | 0.9 | -0.50 | 33.97 | 89 | 4 | 199 | |||
| 6 Nov | 828.20 | 1.4 | 0.35 | 30.15 | 267 | 16 | 196 | |||
| 5 Nov | 799.05 | 1.05 | -0.15 | 34.63 | 118 | 9 | 185 | |||
| 4 Nov | 789.90 | 1.2 | -1.10 | 36.04 | 194 | 49 | 176 | |||
| 1 Nov | 823.75 | 2.3 | -0.15 | 31.42 | 9 | 2 | 128 | |||
| 31 Oct | 819.85 | 2.45 | -0.70 | - | 147 | 21 | 126 | |||
| 30 Oct | 826.40 | 3.15 | 0.10 | - | 106 | 2 | 106 | |||
| 29 Oct | 832.45 | 3.05 | -0.45 | - | 139 | 64 | 102 | |||
| 28 Oct | 822.90 | 3.5 | 0.50 | - | 88 | 20 | 39 | |||
| 25 Oct | 777.00 | 3 | -0.45 | - | 3 | 0 | 19 | |||
| 24 Oct | 801.40 | 3.45 | -1.50 | - | 41 | 3 | 26 | |||
| 23 Oct | 805.35 | 4.95 | -2.70 | - | 3 | -1 | 23 | |||
| 22 Oct | 815.15 | 7.65 | -4.60 | - | 15 | 10 | 24 | |||
| 21 Oct | 860.75 | 12.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 875.15 | 12.25 | 0.00 | - | 0 | 7 | 0 | |||
| 17 Oct | 861.00 | 12.25 | -5.00 | - | 23 | 7 | 14 | |||
| 16 Oct | 884.75 | 17.25 | 5.60 | - | 11 | 6 | 8 | |||
| 15 Oct | 875.45 | 11.65 | 0.00 | - | 0 | 2 | 0 | |||
| 14 Oct | 862.90 | 11.65 | -21.85 | - | 3 | 1 | 1 | |||
| 11 Oct | 846.60 | 33.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 860.80 | 33.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 844.85 | 33.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 914.05 | 33.5 | 33.50 | - | 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 940 expiring on 28NOV2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 21 Nov DLF was trading at 773.95. 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 -4 which decreased total open position to 106
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 -5 which decreased total open position to 111
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 -4 which decreased total open position to 111
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 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 0.35, which was -0.10 lower than the previous day. The implied volatity was 47.01, the open interest changed by -1 which decreased total open position to 114
On 13 Nov DLF was trading at 748.55. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 50.05, the open interest changed by -4 which decreased total open position to 123
On 12 Nov DLF was trading at 764.85. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 45.93, the open interest changed by 0 which decreased total open position to 168
On 11 Nov DLF was trading at 777.50. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 39.53, the open interest changed by 7 which increased total open position to 183
On 8 Nov DLF was trading at 786.00. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 37.69, the open interest changed by -20 which decreased total open position to 179
On 7 Nov DLF was trading at 803.40. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was 33.97, the open interest changed by 4 which increased total open position to 199
On 6 Nov DLF was trading at 828.20. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 30.15, the open interest changed by 16 which increased total open position to 196
On 5 Nov DLF was trading at 799.05. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 34.63, the open interest changed by 9 which increased total open position to 185
On 4 Nov DLF was trading at 789.90. The strike last trading price was 1.2, which was -1.10 lower than the previous day. The implied volatity was 36.04, the open interest changed by 49 which increased total open position to 176
On 1 Nov DLF was trading at 823.75. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 31.42, the open interest changed by 2 which increased total open position to 128
On 31 Oct DLF was trading at 819.85. The strike last trading price was 2.45, which was -0.70 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 3.15, which was 0.10 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 3.05, which was -0.45 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 3.5, which was 0.50 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, which was -0.45 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 3.45, 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 23 Oct DLF was trading at 805.35. The strike last trading price was 4.95, 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 22 Oct DLF was trading at 815.15. The strike last trading price was 7.65, 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 21 Oct DLF was trading at 860.75. 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 which decreased total open position to
On 18 Oct DLF was trading at 875.15. 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 which decreased total open position to
On 17 Oct DLF was trading at 861.00. The strike last trading price was 12.25, which was -5.00 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 17.25, which was 5.60 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 11.65, 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 11.65, which was -21.85 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 33.5, 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 10 Oct DLF was trading at 860.80. The strike last trading price was 33.5, 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 4 Oct DLF was trading at 844.85. The strike last trading price was 33.5, 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 27 Sept DLF was trading at 914.05. The strike last trading price was 33.5, which was 33.50 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 940 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 | 161.75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 763.15 | 161.75 | 0.00 | - | 2 | -1 | 104 |
| 19 Nov | 763.15 | 161.75 | -9.80 | - | 2 | 0 | 104 |
| 18 Nov | 759.60 | 171.55 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 762.70 | 171.55 | -15.45 | - | 1 | 0 | 105 |
| 13 Nov | 748.55 | 187 | 42.00 | - | 8 | 0 | 113 |
| 12 Nov | 764.85 | 145 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 777.50 | 145 | 0.00 | 0.00 | 0 | -2 | 0 |
| 8 Nov | 786.00 | 145 | 19.00 | - | 6 | 0 | 115 |
| 7 Nov | 803.40 | 126 | 13.60 | - | 5 | -4 | 116 |
| 6 Nov | 828.20 | 112.4 | -24.60 | 43.50 | 4 | 0 | 120 |
| 5 Nov | 799.05 | 137 | 0.00 | 0.00 | 0 | -4 | 0 |
| 4 Nov | 789.90 | 137 | 25.00 | - | 4 | 0 | 124 |
| 1 Nov | 823.75 | 112 | 0.00 | 0.00 | 0 | 14 | 0 |
| 31 Oct | 819.85 | 112 | 6.00 | - | 16 | 15 | 125 |
| 30 Oct | 826.40 | 106 | 3.00 | - | 36 | 33 | 109 |
| 29 Oct | 832.45 | 103 | -6.00 | - | 55 | 46 | 75 |
| 28 Oct | 822.90 | 109 | -15.70 | - | 37 | 25 | 25 |
| 25 Oct | 777.00 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 801.40 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 805.35 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 815.15 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 860.75 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 875.15 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 861.00 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 884.75 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 875.45 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 862.90 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 846.60 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 860.80 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 844.85 | 124.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 914.05 | 124.7 | 124.70 | - | 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 940 expiring on 28NOV2024
Delta for 940 PE is 0.00
Historical price for 940 PE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 161.75, 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 20 Nov DLF was trading at 763.15. The strike last trading price was 161.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 104
On 19 Nov DLF was trading at 763.15. The strike last trading price was 161.75, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 18 Nov DLF was trading at 759.60. The strike last trading price was 171.55, 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 14 Nov DLF was trading at 762.70. The strike last trading price was 171.55, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 13 Nov DLF was trading at 748.55. The strike last trading price was 187, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113
On 12 Nov DLF was trading at 764.85. The strike last trading price was 145, 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 145, 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 8 Nov DLF was trading at 786.00. The strike last trading price was 145, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115
On 7 Nov DLF was trading at 803.40. The strike last trading price was 126, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 116
On 6 Nov DLF was trading at 828.20. The strike last trading price was 112.4, which was -24.60 lower than the previous day. The implied volatity was 43.50, the open interest changed by 0 which decreased total open position to 120
On 5 Nov DLF was trading at 799.05. The strike last trading price was 137, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 4 Nov DLF was trading at 789.90. The strike last trading price was 137, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124
On 1 Nov DLF was trading at 823.75. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 31 Oct DLF was trading at 819.85. The strike last trading price was 112, which was 6.00 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 106, which was 3.00 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 103, which was -6.00 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 109, which was -15.70 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 124.7, 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 24 Oct DLF was trading at 801.40. The strike last trading price was 124.7, 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 124.7, 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 124.7, 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 124.7, 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 124.7, 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 124.7, 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 124.7, 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 124.7, 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 124.7, 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 124.7, 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 124.7, 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 124.7, 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 124.7, which was 124.70 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
