DLF
Dlf Limited
Historical option data for DLF
21 Nov 2024 04:10 PM IST
| DLF 28NOV2024 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.95 | 0.15 | 0.05 | - | 53 | -12 | 204 | |||
| 20 Nov | 763.15 | 0.1 | 0.00 | - | 57 | -10 | 216 | |||
| 19 Nov | 763.15 | 0.1 | -0.10 | - | 57 | -10 | 216 | |||
| 18 Nov | 759.60 | 0.2 | -0.20 | - | 51 | -31 | 226 | |||
| 14 Nov | 762.70 | 0.4 | 0.00 | 49.98 | 21 | -11 | 258 | |||
| 13 Nov | 748.55 | 0.4 | -0.05 | - | 34 | -25 | 268 | |||
| 12 Nov | 764.85 | 0.45 | 0.05 | 47.21 | 61 | -27 | 303 | |||
| 11 Nov | 777.50 | 0.4 | -0.20 | 41.44 | 101 | -44 | 339 | |||
| 8 Nov | 786.00 | 0.6 | -0.15 | 38.98 | 129 | 0 | 384 | |||
| 7 Nov | 803.40 | 0.75 | -0.40 | 34.81 | 121 | -47 | 385 | |||
| 6 Nov | 828.20 | 1.15 | 0.20 | 30.99 | 803 | -47 | 432 | |||
| 5 Nov | 799.05 | 0.95 | -0.10 | 35.87 | 145 | 7 | 482 | |||
| 4 Nov | 789.90 | 1.05 | -0.70 | 36.88 | 480 | 74 | 470 | |||
| 1 Nov | 823.75 | 1.75 | -0.60 | 31.47 | 150 | 39 | 390 | |||
| 31 Oct | 819.85 | 2.35 | -0.25 | - | 207 | 102 | 336 | |||
| 30 Oct | 826.40 | 2.6 | 0.10 | - | 168 | -3 | 235 | |||
| 29 Oct | 832.45 | 2.5 | -0.60 | - | 289 | 59 | 239 | |||
| 28 Oct | 822.90 | 3.1 | 0.55 | - | 461 | 31 | 180 | |||
| 25 Oct | 777.00 | 2.55 | -0.20 | - | 75 | 7 | 149 | |||
| 24 Oct | 801.40 | 2.75 | -1.45 | - | 216 | -28 | 143 | |||
| 23 Oct | 805.35 | 4.2 | -1.00 | - | 410 | 20 | 171 | |||
| 22 Oct | 815.15 | 5.2 | -4.80 | - | 393 | -30 | 149 | |||
| 21 Oct | 860.75 | 10 | -2.55 | - | 92 | -29 | 179 | |||
| 18 Oct | 875.15 | 12.55 | 1.50 | - | 186 | 103 | 208 | |||
| 17 Oct | 861.00 | 11.05 | -4.60 | - | 122 | 41 | 104 | |||
| 16 Oct | 884.75 | 15.65 | 3.65 | - | 72 | 29 | 60 | |||
|
|
||||||||||
| 15 Oct | 875.45 | 12 | 2.40 | - | 29 | 21 | 31 | |||
| 14 Oct | 862.90 | 9.6 | -1.40 | - | 13 | 4 | 10 | |||
| 11 Oct | 846.60 | 11 | 0.00 | - | 0 | 6 | 0 | |||
| 10 Oct | 860.80 | 11 | -42.95 | - | 6 | 4 | 4 | |||
| 4 Oct | 844.85 | 53.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 914.05 | 53.95 | - | 0 | 0 | 0 | ||||
For Dlf Limited - strike price 950 expiring on 28NOV2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 204
On 20 Nov DLF was trading at 763.15. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 216
On 19 Nov DLF was trading at 763.15. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 216
On 18 Nov DLF was trading at 759.60. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 226
On 14 Nov DLF was trading at 762.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 49.98, the open interest changed by -11 which decreased total open position to 258
On 13 Nov DLF was trading at 748.55. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 268
On 12 Nov DLF was trading at 764.85. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 47.21, the open interest changed by -27 which decreased total open position to 303
On 11 Nov DLF was trading at 777.50. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 41.44, the open interest changed by -44 which decreased total open position to 339
On 8 Nov DLF was trading at 786.00. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 384
On 7 Nov DLF was trading at 803.40. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 34.81, the open interest changed by -47 which decreased total open position to 385
On 6 Nov DLF was trading at 828.20. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was 30.99, the open interest changed by -47 which decreased total open position to 432
On 5 Nov DLF was trading at 799.05. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 35.87, the open interest changed by 7 which increased total open position to 482
On 4 Nov DLF was trading at 789.90. The strike last trading price was 1.05, which was -0.70 lower than the previous day. The implied volatity was 36.88, the open interest changed by 74 which increased total open position to 470
On 1 Nov DLF was trading at 823.75. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 31.47, the open interest changed by 39 which increased total open position to 390
On 31 Oct DLF was trading at 819.85. The strike last trading price was 2.35, which was -0.25 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 2.6, 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 2.5, which was -0.60 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 3.1, which was 0.55 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 2.55, which was -0.20 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 2.75, which was -1.45 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 4.2, which was -1.00 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 5.2, which was -4.80 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 10, which was -2.55 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 12.55, which was 1.50 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 11.05, 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 16 Oct DLF was trading at 884.75. The strike last trading price was 15.65, which was 3.65 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 12, which was 2.40 higher 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 9.6, which was -1.40 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 11, 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 11, which was -42.95 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 53.95, 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 53.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| DLF 28NOV2024 950 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 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 763.15 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 763.15 | 180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 759.60 | 180 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 762.70 | 180 | 26.00 | - | 1 | 0 | 41 |
| 13 Nov | 748.55 | 154 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 764.85 | 154 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 777.50 | 154 | 0.00 | 0.00 | 0 | -2 | 0 |
| 8 Nov | 786.00 | 154 | 20.00 | - | 2 | 0 | 43 |
| 7 Nov | 803.40 | 134 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Nov | 828.20 | 134 | -11.85 | 67.36 | 2 | 0 | 41 |
| 5 Nov | 799.05 | 145.85 | 17.85 | 25.19 | 3 | 0 | 42 |
| 4 Nov | 789.90 | 128 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 823.75 | 128 | 0.00 | 0.00 | 0 | 16 | 0 |
| 31 Oct | 819.85 | 128 | 11.00 | - | 18 | 15 | 41 |
| 30 Oct | 826.40 | 117 | -8.50 | - | 19 | 15 | 22 |
| 29 Oct | 832.45 | 125.5 | 3.40 | - | 3 | 2 | 6 |
| 28 Oct | 822.90 | 122.1 | 40.10 | - | 3 | 3 | 3 |
| 25 Oct | 777.00 | 82 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 801.40 | 82 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 805.35 | 82 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 815.15 | 82 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 860.75 | 82 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 875.15 | 82 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 861.00 | 82 | 13.95 | - | 1 | 0 | 0 |
| 16 Oct | 884.75 | 68.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 875.45 | 68.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 862.90 | 68.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 846.60 | 68.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 860.80 | 68.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 844.85 | 68.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 914.05 | 68.05 | - | 0 | 0 | 0 | |
For Dlf Limited - strike price 950 expiring on 28NOV2024
Delta for 950 PE is 0.00
Historical price for 950 PE is as follows
On 21 Nov DLF was trading at 773.95. The strike last trading price was 180, 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 180, 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 180, 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 180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 14 Nov DLF was trading at 762.70. The strike last trading price was 180, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 13 Nov DLF was trading at 748.55. The strike last trading price was 154, 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 12 Nov DLF was trading at 764.85. The strike last trading price was 154, 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 154, 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 154, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 7 Nov DLF was trading at 803.40. The strike last trading price was 134, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov DLF was trading at 828.20. The strike last trading price was 134, which was -11.85 lower than the previous day. The implied volatity was 67.36, the open interest changed by 0 which decreased total open position to 41
On 5 Nov DLF was trading at 799.05. The strike last trading price was 145.85, which was 17.85 higher than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 42
On 4 Nov DLF was trading at 789.90. The strike last trading price was 128, 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 128, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 31 Oct DLF was trading at 819.85. The strike last trading price was 128, which was 11.00 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 117, which was -8.50 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 125.5, which was 3.40 higher 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 122.1, which was 40.10 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, 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 82, which was 13.95 higher 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 68.05, 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 68.05, 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 68.05, 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 68.05, 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 68.05, 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 68.05, 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 68.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
