DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 1 | -0.80 | 3,67,950 | -5,775 | 1,23,750 | ||||
| 13 Sept | 863.60 | 1.8 | 1.05 | 3,03,600 | 86,625 | 1,28,700 | ||||
| 12 Sept | 835.90 | 0.75 | 0.10 | 3,300 | 0 | 41,250 | ||||
| 11 Sept | 824.00 | 0.65 | -0.35 | 13,200 | -1,650 | 46,200 | ||||
| 10 Sept | 829.80 | 1 | 0.00 | 0 | -2,475 | 0 | ||||
| 9 Sept | 826.75 | 1 | 0.10 | 12,375 | -3,300 | 47,025 | ||||
| 6 Sept | 814.25 | 0.9 | -0.35 | 54,450 | -11,550 | 51,150 | ||||
| 5 Sept | 841.65 | 1.25 | -0.10 | 23,925 | -2,475 | 63,525 | ||||
| 4 Sept | 850.35 | 1.35 | -0.30 | 15,675 | -2,475 | 66,825 | ||||
| 3 Sept | 847.60 | 1.65 | -0.15 | 38,775 | 10,725 | 71,775 | ||||
| 2 Sept | 848.25 | 1.8 | -0.20 | 37,950 | -7,425 | 61,050 | ||||
| 30 Aug | 845.10 | 2 | -0.10 | 82,500 | 37,125 | 71,775 | ||||
| 29 Aug | 831.90 | 2.1 | 0.05 | 16,500 | 8,250 | 34,650 | ||||
| 28 Aug | 837.10 | 2.05 | -0.95 | 9,900 | 2,475 | 26,400 | ||||
| 27 Aug | 846.35 | 3 | -0.30 | 9,900 | 1,650 | 23,100 | ||||
| 26 Aug | 848.80 | 3.3 | -1.20 | 34,650 | 16,500 | 21,450 | ||||
| 23 Aug | 849.50 | 4.5 | 0.00 | 4,950 | 825 | 4,125 | ||||
| 22 Aug | 859.25 | 4.5 | 0.70 | 1,650 | 0 | 3,300 | ||||
| 21 Aug | 860.55 | 3.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 867.35 | 3.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 857.20 | 3.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 866.90 | 3.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 821.65 | 3.8 | -15.45 | 825 | 0 | 3,300 | ||||
| 9 Aug | 830.90 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 873.90 | 19.25 | 2.00 | 8,250 | 0 | 4,125 | ||||
| 31 Jul | 889.15 | 17.25 | -2.95 | 4,125 | 1,650 | 2,475 | ||||
| 19 Jul | 816.40 | 20.2 | 0.00 | 825 | 0 | 825 | ||||
| 18 Jul | 844.90 | 20.2 | 0.00 | 825 | 0 | 825 | ||||
|
|
||||||||||
| 16 Jul | 843.75 | 20.2 | 825 | 825 | 825 | |||||
For Dlf Limited - strike price 960 expiring on 26SEP2024
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 123750
On 13 Sept DLF was trading at 863.60. The strike last trading price was 1.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 128700
On 12 Sept DLF was trading at 835.90. The strike last trading price was 0.75, which was 0.10 higher 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 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 46200
On 10 Sept DLF was trading at 829.80. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 0
On 9 Sept DLF was trading at 826.75. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 47025
On 6 Sept DLF was trading at 814.25. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 51150
On 5 Sept DLF was trading at 841.65. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 63525
On 4 Sept DLF was trading at 850.35. 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 -2475 which decreased total open position to 66825
On 3 Sept DLF was trading at 847.60. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 71775
On 2 Sept DLF was trading at 848.25. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 61050
On 30 Aug DLF was trading at 845.10. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 71775
On 29 Aug DLF was trading at 831.90. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 34650
On 28 Aug DLF was trading at 837.10. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 26400
On 27 Aug DLF was trading at 846.35. The strike last trading price was 3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 23100
On 26 Aug DLF was trading at 848.80. The strike last trading price was 3.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 21450
On 23 Aug DLF was trading at 849.50. The strike last trading price was 4.5, 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 4125
On 22 Aug DLF was trading at 859.25. The strike last trading price was 4.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 21 Aug DLF was trading at 860.55. The strike last trading price was 3.8, 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 20 Aug DLF was trading at 867.35. The strike last trading price was 3.8, 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 19 Aug DLF was trading at 857.20. The strike last trading price was 3.8, 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 16 Aug DLF was trading at 866.90. The strike last trading price was 3.8, 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 14 Aug DLF was trading at 821.65. The strike last trading price was 3.8, 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 3300
On 9 Aug DLF was trading at 830.90. The strike last trading price was 19.25, 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 7 Aug DLF was trading at 845.65. The strike last trading price was 19.25, 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 1 Aug DLF was trading at 873.90. The strike last trading price was 19.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 31 Jul DLF was trading at 889.15. The strike last trading price was 17.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2475
On 19 Jul DLF was trading at 816.40. The strike last trading price was 20.2, 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 825
On 18 Jul DLF was trading at 844.90. The strike last trading price was 20.2, 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 825
On 16 Jul DLF was trading at 843.75. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
| DLF 960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 109.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 863.60 | 109.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 835.90 | 109.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 824.00 | 109.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 829.80 | 109.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 826.75 | 109.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 814.25 | 109.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 841.65 | 109.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 850.35 | 109.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 847.60 | 109.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 848.25 | 109.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 845.10 | 109.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 831.90 | 109.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 837.10 | 109.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 846.35 | 109.8 | 0.00 | 0 | 16,500 | 0 |
| 26 Aug | 848.80 | 109.8 | -41.55 | 16,500 | 8,250 | 8,250 |
| 23 Aug | 849.50 | 151.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 859.25 | 151.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 860.55 | 151.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 867.35 | 151.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 857.20 | 151.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 866.90 | 151.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 821.65 | 151.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 151.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 151.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 873.90 | 151.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 889.15 | 151.35 | 151.35 | 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 | 0 | 0 | |
For Dlf Limited - strike price 960 expiring on 26SEP2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 109.8, 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 Sept DLF was trading at 863.60. The strike last trading price was 109.8, 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 Sept DLF was trading at 835.90. The strike last trading price was 109.8, 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 11 Sept DLF was trading at 824.00. The strike last trading price was 109.8, 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 10 Sept DLF was trading at 829.80. The strike last trading price was 109.8, 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 Sept DLF was trading at 826.75. The strike last trading price was 109.8, 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 6 Sept DLF was trading at 814.25. The strike last trading price was 109.8, 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 Sept DLF was trading at 841.65. The strike last trading price was 109.8, 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 4 Sept DLF was trading at 850.35. The strike last trading price was 109.8, 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 3 Sept DLF was trading at 847.60. The strike last trading price was 109.8, 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 Sept DLF was trading at 848.25. The strike last trading price was 109.8, 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 30 Aug DLF was trading at 845.10. The strike last trading price was 109.8, 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 29 Aug DLF was trading at 831.90. The strike last trading price was 109.8, 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 28 Aug DLF was trading at 837.10. The strike last trading price was 109.8, 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 27 Aug DLF was trading at 846.35. The strike last trading price was 109.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 0
On 26 Aug DLF was trading at 848.80. The strike last trading price was 109.8, which was -41.55 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 8250
On 23 Aug DLF was trading at 849.50. The strike last trading price was 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, 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 151.35, which was 151.35 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0