DLF
Dlf Limited
Historical option data for DLF
16 Sep 2024 04:10 PM IST
| DLF 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 862.10 | 0.65 | -0.55 | 2,85,450 | -22,275 | 2,48,325 | ||||
| 13 Sept | 863.60 | 1.2 | 0.85 | 2,74,725 | 43,725 | 2,67,300 | ||||
| 12 Sept | 835.90 | 0.35 | 0.00 | 4,950 | 1,650 | 2,23,575 | ||||
| 11 Sept | 824.00 | 0.35 | -0.05 | 8,250 | 825 | 2,21,925 | ||||
| 10 Sept | 829.80 | 0.4 | -0.10 | 2,475 | 0 | 2,21,100 | ||||
|
|
||||||||||
| 9 Sept | 826.75 | 0.5 | 0.00 | 10,725 | 0 | 2,21,100 | ||||
| 6 Sept | 814.25 | 0.5 | -0.25 | 11,550 | 0 | 2,21,100 | ||||
| 5 Sept | 841.65 | 0.75 | -0.20 | 3,300 | 0 | 2,21,100 | ||||
| 4 Sept | 850.35 | 0.95 | -0.15 | 41,250 | 0 | 2,21,100 | ||||
| 3 Sept | 847.60 | 1.1 | -0.05 | 70,125 | 13,200 | 2,21,100 | ||||
| 2 Sept | 848.25 | 1.15 | -0.15 | 94,050 | 33,825 | 2,07,075 | ||||
| 30 Aug | 845.10 | 1.3 | -0.05 | 2,12,850 | 83,325 | 1,74,075 | ||||
| 29 Aug | 831.90 | 1.35 | 0.25 | 81,675 | 16,500 | 90,750 | ||||
| 28 Aug | 837.10 | 1.1 | -0.70 | 59,400 | 52,800 | 73,425 | ||||
| 27 Aug | 846.35 | 1.8 | -0.25 | 16,500 | 13,200 | 18,975 | ||||
| 26 Aug | 848.80 | 2.05 | -19.50 | 9,075 | 5,775 | 5,775 | ||||
| 23 Aug | 849.50 | 21.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 859.25 | 21.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 860.55 | 21.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 867.35 | 21.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 857.20 | 21.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 866.90 | 21.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 830.90 | 21.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 845.65 | 21.55 | 0 | 0 | 0 | |||||
For Dlf Limited - strike price 980 expiring on 26SEP2024
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -22275 which decreased total open position to 248325
On 13 Sept DLF was trading at 863.60. The strike last trading price was 1.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 43725 which increased total open position to 267300
On 12 Sept DLF was trading at 835.90. The strike last trading price was 0.35, 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 223575
On 11 Sept DLF was trading at 824.00. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 221925
On 10 Sept DLF was trading at 829.80. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 221100
On 9 Sept DLF was trading at 826.75. The strike last trading price was 0.5, 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 221100
On 6 Sept DLF was trading at 814.25. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 221100
On 5 Sept DLF was trading at 841.65. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 221100
On 4 Sept DLF was trading at 850.35. 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 0 which decreased total open position to 221100
On 3 Sept DLF was trading at 847.60. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 221100
On 2 Sept DLF was trading at 848.25. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 33825 which increased total open position to 207075
On 30 Aug DLF was trading at 845.10. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 83325 which increased total open position to 174075
On 29 Aug DLF was trading at 831.90. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 90750
On 28 Aug DLF was trading at 837.10. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 73425
On 27 Aug DLF was trading at 846.35. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 18975
On 26 Aug DLF was trading at 848.80. The strike last trading price was 2.05, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 23 Aug DLF was trading at 849.50. The strike last trading price was 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| DLF 980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 862.10 | 119.25 | 0.00 | 0 | -825 | 0 |
| 13 Sept | 863.60 | 119.25 | -13.30 | 825 | 0 | 1,06,425 |
| 12 Sept | 835.90 | 132.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 824.00 | 132.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 829.80 | 132.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 826.75 | 132.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 814.25 | 132.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 841.65 | 132.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 850.35 | 132.55 | 12.55 | 2,475 | 825 | 1,07,250 |
| 3 Sept | 847.60 | 120 | -7.00 | 7,425 | -825 | 1,06,425 |
| 2 Sept | 848.25 | 127 | 0.00 | 0 | 825 | 0 |
| 30 Aug | 845.10 | 127 | -25.70 | 825 | 0 | 1,06,425 |
| 29 Aug | 831.90 | 152.7 | 15.70 | 15,675 | 14,850 | 1,06,425 |
| 28 Aug | 837.10 | 137 | 12.25 | 58,575 | 56,925 | 90,750 |
| 27 Aug | 846.35 | 124.75 | -3.40 | 16,500 | 14,850 | 32,175 |
| 26 Aug | 848.80 | 128.15 | 16.15 | 10,725 | 3,300 | 16,500 |
| 23 Aug | 849.50 | 112 | -3.00 | 14,850 | 9,900 | 13,200 |
| 22 Aug | 859.25 | 115 | 0.00 | 0 | 1,650 | 0 |
| 21 Aug | 860.55 | 115 | 6.50 | 1,650 | 825 | 2,475 |
| 20 Aug | 867.35 | 108.5 | -58.65 | 1,650 | 825 | 825 |
| 19 Aug | 857.20 | 167.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 866.90 | 167.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 830.90 | 167.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 845.65 | 167.15 | 0 | 0 | 0 | |
For Dlf Limited - strike price 980 expiring on 26SEP2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 16 Sept DLF was trading at 862.10. The strike last trading price was 119.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 0
On 13 Sept DLF was trading at 863.60. The strike last trading price was 119.25, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106425
On 12 Sept DLF was trading at 835.90. The strike last trading price was 132.55, 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 132.55, 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 132.55, 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 132.55, 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 132.55, 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 132.55, 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 132.55, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 107250
On 3 Sept DLF was trading at 847.60. The strike last trading price was 120, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 106425
On 2 Sept DLF was trading at 848.25. The strike last trading price was 127, 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 30 Aug DLF was trading at 845.10. The strike last trading price was 127, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106425
On 29 Aug DLF was trading at 831.90. The strike last trading price was 152.7, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 106425
On 28 Aug DLF was trading at 837.10. The strike last trading price was 137, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 56925 which increased total open position to 90750
On 27 Aug DLF was trading at 846.35. The strike last trading price was 124.75, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 32175
On 26 Aug DLF was trading at 848.80. The strike last trading price was 128.15, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 16500
On 23 Aug DLF was trading at 849.50. The strike last trading price was 112, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 13200
On 22 Aug DLF was trading at 859.25. The strike last trading price was 115, 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 21 Aug DLF was trading at 860.55. The strike last trading price was 115, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2475
On 20 Aug DLF was trading at 867.35. The strike last trading price was 108.5, which was -58.65 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 19 Aug DLF was trading at 857.20. The strike last trading price was 167.15, 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 167.15, 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 167.15, 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 167.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0