DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 1.25 | -1.10 | 5,39,550 | 14,850 | 3,91,875 | ||||
| 13 Sept | 863.60 | 2.35 | 1.65 | 10,88,175 | 83,325 | 3,73,725 | ||||
| 12 Sept | 835.90 | 0.7 | -0.15 | 56,925 | -23,925 | 2,83,800 | ||||
|
|
||||||||||
| 11 Sept | 824.00 | 0.85 | -0.05 | 46,200 | -15,675 | 3,07,725 | ||||
| 10 Sept | 829.80 | 0.9 | -0.25 | 1,04,775 | -8,250 | 3,24,225 | ||||
| 9 Sept | 826.75 | 1.15 | 0.15 | 3,15,150 | -45,375 | 3,32,475 | ||||
| 6 Sept | 814.25 | 1 | -0.50 | 3,41,550 | 26,400 | 3,79,500 | ||||
| 5 Sept | 841.65 | 1.5 | -0.50 | 1,50,150 | -7,425 | 3,63,000 | ||||
| 4 Sept | 850.35 | 2 | -0.20 | 1,50,975 | 18,150 | 3,69,600 | ||||
| 3 Sept | 847.60 | 2.2 | -0.10 | 2,56,575 | 47,850 | 3,54,750 | ||||
| 2 Sept | 848.25 | 2.3 | -0.20 | 1,47,675 | 34,650 | 3,07,725 | ||||
| 30 Aug | 845.10 | 2.5 | 0.00 | 3,57,225 | 1,13,850 | 2,79,675 | ||||
| 29 Aug | 831.90 | 2.5 | 0.05 | 84,975 | 9,075 | 1,65,825 | ||||
| 28 Aug | 837.10 | 2.45 | -1.25 | 76,725 | 30,525 | 1,59,225 | ||||
| 27 Aug | 846.35 | 3.7 | -0.25 | 1,72,425 | 12,375 | 1,28,700 | ||||
| 26 Aug | 848.80 | 3.95 | -0.70 | 1,50,150 | 35,475 | 1,17,150 | ||||
| 23 Aug | 849.50 | 4.65 | -0.75 | 57,750 | 9,075 | 81,675 | ||||
| 22 Aug | 859.25 | 5.4 | -0.45 | 41,250 | 9,075 | 71,775 | ||||
| 21 Aug | 860.55 | 5.85 | -0.50 | 24,750 | 10,725 | 63,525 | ||||
| 20 Aug | 867.35 | 6.35 | -0.15 | 37,125 | 9,075 | 52,800 | ||||
| 19 Aug | 857.20 | 6.5 | -2.30 | 28,875 | 9,900 | 41,250 | ||||
| 16 Aug | 866.90 | 8.8 | 4.70 | 42,900 | 21,450 | 29,700 | ||||
| 14 Aug | 821.65 | 4.1 | -1.00 | 1,650 | 0 | 6,600 | ||||
| 13 Aug | 813.85 | 5.1 | -1.30 | 1,650 | 825 | 5,775 | ||||
| 12 Aug | 835.45 | 6.4 | -0.10 | 1,650 | 825 | 4,125 | ||||
| 9 Aug | 830.90 | 6.5 | -1.55 | 2,475 | 0 | 2,475 | ||||
| 8 Aug | 832.60 | 8.05 | -7.05 | 2,475 | 1,650 | 1,650 | ||||
| 7 Aug | 845.65 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 873.90 | 15.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 889.15 | 15.1 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 950 expiring on 26SEP2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 1.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 391875
On 13 Sept DLF was trading at 863.60. The strike last trading price was 2.35, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 83325 which increased total open position to 373725
On 12 Sept DLF was trading at 835.90. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -23925 which decreased total open position to 283800
On 11 Sept DLF was trading at 824.00. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 307725
On 10 Sept DLF was trading at 829.80. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 324225
On 9 Sept DLF was trading at 826.75. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -45375 which decreased total open position to 332475
On 6 Sept DLF was trading at 814.25. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 379500
On 5 Sept DLF was trading at 841.65. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 363000
On 4 Sept DLF was trading at 850.35. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 369600
On 3 Sept DLF was trading at 847.60. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 47850 which increased total open position to 354750
On 2 Sept DLF was trading at 848.25. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 307725
On 30 Aug DLF was trading at 845.10. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 113850 which increased total open position to 279675
On 29 Aug DLF was trading at 831.90. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 165825
On 28 Aug DLF was trading at 837.10. The strike last trading price was 2.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 30525 which increased total open position to 159225
On 27 Aug DLF was trading at 846.35. The strike last trading price was 3.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 128700
On 26 Aug DLF was trading at 848.80. The strike last trading price was 3.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 35475 which increased total open position to 117150
On 23 Aug DLF was trading at 849.50. The strike last trading price was 4.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 81675
On 22 Aug DLF was trading at 859.25. The strike last trading price was 5.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 71775
On 21 Aug DLF was trading at 860.55. The strike last trading price was 5.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 63525
On 20 Aug DLF was trading at 867.35. The strike last trading price was 6.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 52800
On 19 Aug DLF was trading at 857.20. The strike last trading price was 6.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 41250
On 16 Aug DLF was trading at 866.90. The strike last trading price was 8.8, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 29700
On 14 Aug DLF was trading at 821.65. The strike last trading price was 4.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 13 Aug DLF was trading at 813.85. The strike last trading price was 5.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 5775
On 12 Aug DLF was trading at 835.45. The strike last trading price was 6.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4125
On 9 Aug DLF was trading at 830.90. The strike last trading price was 6.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 8 Aug DLF was trading at 832.60. The strike last trading price was 8.05, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 7 Aug DLF was trading at 845.65. The strike last trading price was 15.1, 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 1 Aug DLF was trading at 873.90. The strike last trading price was 15.1, 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 31 Jul DLF was trading at 889.15. The strike last trading price was 15.1, 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 950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 87.65 | -53.90 | 5,775 | 4,950 | 4,950 |
| 13 Sept | 863.60 | 141.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 835.90 | 141.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 824.00 | 141.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 829.80 | 141.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 826.75 | 141.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 814.25 | 141.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 841.65 | 141.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 850.35 | 141.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 847.60 | 141.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 848.25 | 141.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 845.10 | 141.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 831.90 | 141.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 837.10 | 141.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 846.35 | 141.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 848.80 | 141.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 849.50 | 141.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 859.25 | 141.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 860.55 | 141.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 867.35 | 141.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 857.20 | 141.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 866.90 | 141.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 821.65 | 141.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 813.85 | 141.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 835.45 | 141.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 141.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 832.60 | 141.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 141.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 873.90 | 141.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 141.55 | 0 | 0 | 0 | |
For Dlf Limited - strike price 950 expiring on 26SEP2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 87.65, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 4950
On 13 Sept DLF was trading at 863.60. The strike last trading price was 141.55, 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 Sept DLF was trading at 835.90. The strike last trading price was 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 Sept DLF was trading at 847.60. The strike last trading price was 141.55, 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 Sept DLF was trading at 848.25. The strike last trading price was 141.55, 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 30 Aug DLF was trading at 845.10. The strike last trading price was 141.55, 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 29 Aug DLF was trading at 831.90. The strike last trading price was 141.55, 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 28 Aug DLF was trading at 837.10. The strike last trading price was 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, 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 141.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0