Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
151.35
Change Change %
5.10 3.49%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
151.30
Change Change %
5.05 3.45%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE140.00
15.80 2.10 15.33% 135.55
Previous Close 13.70
Open 16.20
High 17.30
Low 15.80
Vol 29,700
Open Interest (OI) 36,300
Change in OI -3,300
Bid Price 14.15
Offer Price 15.55
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE145.00
12.00 1.15 10.60% 139.35
Previous Close 10.85
Open 12.10
High 13.90
Low 11.95
Vol 3,13,500
Open Interest (OI) 1,61,700
Change in OI -3,300
Bid Price 11.45
Offer Price 12.15
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE150.00
9.15 0.75 8.93% 142.20
Previous Close 8.40
Open 10.10
High 10.90
Low 9.15
Vol 38,21,400
Open Interest (OI) 7,85,400
Change in OI 66,000
Bid Price 9.10
Offer Price 9.55
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE190.00
1.05 0.05 5.00% 150.30
Previous Close 1.00
Open 1.30
High 1.35
Low 1.05
Vol 1,41,900
Open Interest (OI) 1,78,200
Change in OI 3,300
Bid Price 0.90
Offer Price 1.10
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE155.00
7.00 0.30 4.48% 144.35
Previous Close 6.70
Open 7.65
High 8.65
Low 7.00
Vol 18,87,600
Open Interest (OI) 4,22,400
Change in OI -6,600
Bid Price 6.65
Offer Price 7.30
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE160.00
5.30 0.15 2.91% 146.05
Previous Close 5.15
Open 6.00
High 6.80
Low 5.30
Vol 39,20,400
Open Interest (OI) 17,49,000
Change in OI -3,300
Bid Price 5.25
Offer Price 5.40
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE165.00
4.05 0.05 1.25% 147.30
Previous Close 4.00
Open 5.40
High 5.40
Low 4.00
Vol 11,41,800
Open Interest (OI) 4,09,200
Change in OI -3,300
Bid Price 3.15
Offer Price 4.05
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE130.00
19.70 0.00 0.00% 131.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 19.60
Offer Price 25.70
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE185.00
41.00 0.00 0.00% 110.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 30.20
Offer Price 38.45
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE190.00
41.45 0.00 0.00% 109.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,22,100
Change in OI 0
Bid Price 30.50
Offer Price 48.95
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE180.00
36.00 0.00 0.00% 115.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 25.30
Offer Price 36.40
Bid Quantity 75,900
Offer Quantity 29,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE200.00
51.50 0.00 0.00% 99.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,700
Change in OI 0
Bid Price 42.75
Offer Price 51.00
Bid Quantity 75,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE175.00
2.45 0.00 0.00% 148.90
Previous Close 2.45
Open 3.00
High 3.15
Low 2.30
Vol 2,07,900
Open Interest (OI) 1,58,400
Change in OI -3,300
Bid Price 2.30
Offer Price 2.45
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE170.00
3.00 -0.15 -4.76% 148.35
Previous Close 3.15
Open 3.50
High 4.10
Low 3.00
Vol 15,77,400
Open Interest (OI) 9,66,900
Change in OI 13,200
Bid Price 2.90
Offer Price 3.05
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE180.00
1.80 -0.15 -7.69% 149.55
Previous Close 1.95
Open 2.55
High 2.55
Low 1.80
Vol 8,97,600
Open Interest (OI) 7,49,100
Change in OI 3,300
Bid Price 1.65
Offer Price 1.90
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE205.00
0.55 -0.05 -8.33% 150.80
Previous Close 0.60
Open 0.50
High 0.60
Low 0.45
Vol 29,700
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE200.00
0.70 -0.10 -12.50% 150.65
Previous Close 0.80
Open 0.85
High 0.85
Low 0.65
Vol 72,600
Open Interest (OI) 2,04,600
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE185.00
1.30 -0.25 -16.13% 150.05
Previous Close 1.55
Open 1.80
High 1.80
Low 1.30
Vol 36,300
Open Interest (OI) 69,300
Change in OI 0
Bid Price 1.20
Offer Price 1.50
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE160.00
14.10 -3.00 -17.54% 137.25
Previous Close 17.10
Open 16.20
High 16.70
Low 13.30
Vol 1,58,400
Open Interest (OI) 5,14,800
Change in OI -3,300
Bid Price 9.65
Offer Price 14.70
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE170.00
20.45 -4.45 -17.87% 130.90
Previous Close 24.90
Open 22.75
High 22.80
Low 20.45
Vol 9,900
Open Interest (OI) 49,500
Change in OI -3,300
Bid Price 16.45
Offer Price 23.75
Bid Quantity 23,100
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE165.00
17.05 -4.85 -22.15% 134.30
Previous Close 21.90
Open 19.05
High 19.20
Low 16.00
Vol 26,400
Open Interest (OI) 1,58,400
Change in OI 0
Bid Price 16.75
Offer Price 24.95
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE150.00
8.10 -3.30 -28.95% 143.25
Previous Close 11.40
Open 10.05
High 10.60
Low 7.00
Vol 21,74,700
Open Interest (OI) 5,67,600
Change in OI 3,300
Bid Price 7.20
Offer Price 8.35
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE155.00
10.00 -4.50 -31.03% 141.35
Previous Close 14.50
Open 13.30
High 13.40
Low 9.45
Vol 2,17,800
Open Interest (OI) 2,04,600
Change in OI 0
Bid Price 10.20
Offer Price 11.20
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE145.00
6.00 -2.90 -32.58% 145.35
Previous Close 8.90
Open 7.75
High 8.05
Low 5.20
Vol 9,30,600
Open Interest (OI) 3,56,400
Change in OI 9,900
Bid Price 5.35
Offer Price 6.10
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE140.00
4.30 -2.65 -38.13% 147.05
Previous Close 6.95
Open 5.35
High 6.10
Low 3.70
Vol 13,76,100
Open Interest (OI) 6,33,600
Change in OI 3,300
Bid Price 3.75
Offer Price 4.35
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE110.00
0.55 -0.40 -42.11% 150.80
Previous Close 0.95
Open 0.95
High 0.95
Low 0.45
Vol 56,100
Open Interest (OI) 36,300
Change in OI -3,300
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE135.00
2.80 -2.35 -45.63% 148.55
Previous Close 5.15
Open 3.80
High 4.40
Low 2.60
Vol 3,76,200
Open Interest (OI) 1,81,500
Change in OI 6,600
Bid Price 2.95
Offer Price 4.55
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE120.00
0.95 -0.85 -47.22% 150.40
Previous Close 1.80
Open 1.50
High 1.55
Low 0.85
Vol 3,10,200
Open Interest (OI) 3,03,600
Change in OI 0
Bid Price 0.85
Offer Price 1.05
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE130.00
1.95 -1.85 -48.68% 149.40
Previous Close 3.80
Open 2.80
High 3.15
Low 1.85
Vol 7,65,600
Open Interest (OI) 6,69,900
Change in OI 0
Bid Price 1.85
Offer Price 2.10
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE125.00
1.25 -1.45 -53.70% 150.10
Previous Close 2.70
Open 2.10
High 2.20
Low 1.25
Vol 2,64,000
Open Interest (OI) 1,94,700
Change in OI 3,300
Bid Price 1.30
Offer Price 2.40
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE130.00
8.80 4.35 97.75% 142.55
Previous Close 4.45
Open 8.75
High 8.80
Low 8.75
Vol 62,700
Open Interest (OI) 62,700
Change in OI 0
Bid Price 0.95
Offer Price 8.75
Bid Quantity 3,300
Offer Quantity 6,600

PUT/CALL Ratio (PCR)

View the Put Call Ratio for DLF Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for DLF Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com