Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
171.30
Change Change %
-1.20 -0.70%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
171.20
Change Change %
-1.25 -0.72%

Updated:23 Oct, 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
PE175.00
7.15 0.35 5.15% 164.15
Previous Close 6.80
Open 5.65
High 7.65
Low 5.60
Vol 8,67,900
Open Interest (OI) 1,65,000
Change in OI -29,700
Bid Price 6.55
Offer Price 7.55
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE205.00
43.50 0.00 0.00% 127.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 28.40
Offer Price 37.15
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE130.00
19.70 0.00 0.00% 151.60
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 37.20
Offer Price 46.90
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE140.00
32.75 0.00 0.00% 138.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 28.75
Offer Price 34.30
Bid Quantity 13,200
Offer Quantity 29,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE125.00
0.10 0.00 0.00% 171.20
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 13,200
Open Interest (OI) 1,58,400
Change in OI -9,900
Bid Price 0.05
Offer Price 0.50
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
0.05 0.00 0.00% 171.25
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 16,500
Open Interest (OI) 1,25,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,900
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE190.00
19.05 0.00 0.00% 152.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,25,400
Change in OI 0
Bid Price 17.25
Offer Price 21.35
Bid Quantity 3,300
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE200.00
51.50 0.00 0.00% 119.80
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 26.05
Offer Price 31.35
Bid Quantity 75,900
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE150.00
21.90 -0.25 -1.13% 149.40
Previous Close 22.15
Open 23.70
High 23.70
Low 21.70
Vol 46,200
Open Interest (OI) 2,04,600
Change in OI -16,500
Bid Price 21.10
Offer Price 21.65
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
17.00 -0.35 -2.02% 154.30
Previous Close 17.35
Open 17.40
High 17.95
Low 17.00
Vol 16,500
Open Interest (OI) 4,09,200
Change in OI -3,300
Bid Price 16.20
Offer Price 16.85
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE180.00
10.15 -0.45 -4.25% 161.15
Previous Close 10.60
Open 9.65
High 10.15
Low 9.65
Vol 6,600
Open Interest (OI) 33,000
Change in OI 3,300
Bid Price 10.20
Offer Price 11.15
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE170.00
3.85 -0.25 -6.10% 167.45
Previous Close 4.10
Open 3.70
High 4.40
Low 3.15
Vol 20,92,200
Open Interest (OI) 11,05,500
Change in OI 99,000
Bid Price 3.85
Offer Price 3.90
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE145.00
28.10 -1.90 -6.33% 143.20
Previous Close 30.00
Open 28.10
High 28.10
Low 28.10
Vol 3,300
Open Interest (OI) 42,900
Change in OI 0
Bid Price 14.65
Offer Price 28.90
Bid Quantity 75,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE185.00
13.25 -1.75 -11.67% 158.05
Previous Close 15.00
Open 13.25
High 13.25
Low 13.25
Vol 3,300
Open Interest (OI) 26,400
Change in OI 0
Bid Price 11.05
Offer Price 17.15
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE160.00
12.40 -1.75 -12.37% 158.90
Previous Close 14.15
Open 13.80
High 14.20
Low 12.10
Vol 2,01,300
Open Interest (OI) 8,84,400
Change in OI -36,300
Bid Price 11.75
Offer Price 12.30
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE165.00
8.50 -1.70 -16.67% 162.80
Previous Close 10.20
Open 10.30
High 10.30
Low 8.15
Vol 4,25,700
Open Interest (OI) 4,19,100
Change in OI -95,700
Bid Price 7.55
Offer Price 8.00
Bid Quantity 16,500
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE165.00
1.95 -0.40 -17.02% 169.35
Previous Close 2.35
Open 2.00
High 2.45
Low 1.70
Vol 14,58,600
Open Interest (OI) 6,56,700
Change in OI -1,61,700
Bid Price 1.90
Offer Price 2.05
Bid Quantity 6,600
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE150.00
0.40 -0.10 -20.00% 170.90
Previous Close 0.50
Open 0.35
High 0.45
Low 0.25
Vol 3,03,600
Open Interest (OI) 5,80,800
Change in OI -49,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 16,500
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE170.00
5.00 -1.90 -27.54% 166.30
Previous Close 6.90
Open 7.30
High 7.45
Low 5.00
Vol 25,74,000
Open Interest (OI) 21,41,700
Change in OI -2,64,000
Bid Price 4.90
Offer Price 5.25
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE175.00
3.25 -1.35 -29.35% 168.05
Previous Close 4.60
Open 4.90
High 4.90
Low 3.15
Vol 50,91,900
Open Interest (OI) 23,43,000
Change in OI 2,73,900
Bid Price 3.20
Offer Price 3.30
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE160.00
0.95 -0.40 -29.63% 170.35
Previous Close 1.35
Open 1.05
High 1.30
Low 0.90
Vol 7,59,000
Open Interest (OI) 10,23,000
Change in OI -6,600
Bid Price 0.90
Offer Price 1.00
Bid Quantity 23,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE155.00
0.50 -0.25 -33.33% 170.80
Previous Close 0.75
Open 0.70
High 0.70
Low 0.45
Vol 1,94,700
Open Interest (OI) 4,75,200
Change in OI -16,500
Bid Price 0.40
Offer Price 0.50
Bid Quantity 9,900
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE180.00
1.80 -1.15 -38.98% 169.50
Previous Close 2.95
Open 3.00
High 3.15
Low 1.80
Vol 30,95,400
Open Interest (OI) 17,16,000
Change in OI -2,80,500
Bid Price 1.80
Offer Price 1.85
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE195.00
0.45 -0.30 -40.00% 170.85
Previous Close 0.75
Open 0.35
High 0.65
Low 0.25
Vol 1,61,700
Open Interest (OI) 1,68,300
Change in OI -36,300
Bid Price 0.35
Offer Price 0.50
Bid Quantity 6,600
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE200.00
0.30 -0.20 -40.00% 171.00
Previous Close 0.50
Open 0.40
High 0.45
Low 0.20
Vol 3,10,200
Open Interest (OI) 7,42,500
Change in OI -13,200
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE145.00
0.20 -0.15 -42.86% 171.10
Previous Close 0.35
Open 0.25
High 0.45
Low 0.15
Vol 82,500
Open Interest (OI) 3,03,600
Change in OI -13,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 33,000
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE185.00
0.95 -0.85 -47.22% 170.35
Previous Close 1.80
Open 1.85
High 1.90
Low 0.95
Vol 9,37,200
Open Interest (OI) 7,52,400
Change in OI 9,900
Bid Price 0.75
Offer Price 1.00
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
0.60 -0.55 -47.83% 170.70
Previous Close 1.15
Open 1.10
High 1.10
Low 0.60
Vol 8,01,900
Open Interest (OI) 10,03,200
Change in OI 6,600
Bid Price 0.35
Offer Price 0.60
Bid Quantity 33,000
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE135.00
0.10 -0.10 -50.00% 171.20
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 6,600
Open Interest (OI) 5,54,400
Change in OI -6,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,02,300
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE110.00
0.05 -0.05 -50.00% 171.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,300
Open Interest (OI) 1,15,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,800
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE130.00
0.05 -0.05 -50.00% 171.25
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 59,400
Open Interest (OI) 5,28,000
Change in OI -29,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,31,000
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE140.00
0.10 -0.10 -50.00% 171.20
Previous Close 0.20
Open 0.20
High 0.25
Low 0.10
Vol 1,38,600
Open Interest (OI) 5,28,000
Change in OI -23,100
Bid Price 0.10
Offer Price 0.25
Bid Quantity 95,700
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE205.00
0.10 -0.15 -60.00% 171.20
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 13,200
Open Interest (OI) 1,15,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE155.00
5.00 0.40 8.70% 166.30
Previous Close 4.60
Open 4.45
High 5.00
Low 4.30
Vol 26,400
Open Interest (OI) 42,900
Change in OI 13,200
Bid Price 4.65
Offer Price 5.15
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE135.00
0.95 0.05 5.56% 170.35
Previous Close 0.90
Open 0.95
High 0.95
Low 0.95
Vol 13,200
Open Interest (OI) 9,900
Change in OI -13,200
Bid Price 0.70
Offer Price 3.65
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE160.00
6.30 0.15 2.44% 165.00
Previous Close 6.15
Open 6.35
High 6.50
Low 5.30
Vol 1,35,300
Open Interest (OI) 1,15,500
Change in OI 23,100
Bid Price 6.20
Offer Price 6.40
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE130.00
1.10 0.00 0.00% 170.20
Previous Close 1.10
Open 1.10
High 1.10
Low 1.10
Vol 3,300
Open Interest (OI) 36,300
Change in OI 0
Bid Price 0.80
Offer Price 1.05
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE120.00
0.95 0.00 0.00% 170.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE165.00
17.10 0.00 0.00% 154.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,900
Change in OI 0
Bid Price 6.95
Offer Price 18.55
Bid Quantity 3,300
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE175.00
13.10 0.00 0.00% 158.20
Previous Close 13.10
Open 13.65
High 13.65
Low 13.10
Vol 6,600
Open Interest (OI) 36,300
Change in OI 3,300
Bid Price 12.05
Offer Price 13.90
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE160.00
18.00 -0.60 -3.23% 153.30
Previous Close 18.60
Open 18.85
High 18.85
Low 18.00
Vol 13,200
Open Interest (OI) 19,800
Change in OI 6,600
Bid Price 10.75
Offer Price 20.40
Bid Quantity 19,800
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE145.00
2.25 -0.10 -4.26% 169.05
Previous Close 2.35
Open 2.25
High 2.25
Low 2.25
Vol 3,300
Open Interest (OI) 46,200
Change in OI 0
Bid Price 1.85
Offer Price 4.10
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE165.00
7.65 -0.35 -4.38% 163.65
Previous Close 8.00
Open 7.65
High 7.65
Low 7.65
Vol 3,300
Open Interest (OI) 6,600
Change in OI 0
Bid Price 8.05
Offer Price 8.90
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE170.00
9.85 -0.50 -4.83% 161.45
Previous Close 10.35
Open 10.50
High 11.00
Low 9.45
Vol 1,08,900
Open Interest (OI) 2,37,600
Change in OI 59,400
Bid Price 10.45
Offer Price 10.85
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE150.00
3.10 -0.20 -6.06% 168.20
Previous Close 3.30
Open 3.25
High 3.25
Low 3.00
Vol 23,100
Open Interest (OI) 36,300
Change in OI 13,200
Bid Price 3.05
Offer Price 4.10
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE180.00
16.70 -1.30 -7.22% 154.60
Previous Close 18.00
Open 16.70
High 16.70
Low 16.70
Vol 3,300
Open Interest (OI) 6,600
Change in OI 0
Bid Price 15.55
Offer Price 17.30
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE170.00
12.65 -1.10 -8.00% 158.65
Previous Close 13.75
Open 15.00
High 15.00
Low 12.30
Vol 1,45,200
Open Interest (OI) 2,37,600
Change in OI 39,600
Bid Price 12.45
Offer Price 12.55
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE190.00
5.65 -0.60 -9.60% 165.65
Previous Close 6.25
Open 5.75
High 5.95
Low 5.55
Vol 26,400
Open Interest (OI) 39,600
Change in OI 23,100
Bid Price 5.40
Offer Price 5.90
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE180.00
8.35 -1.10 -11.64% 162.95
Previous Close 9.45
Open 10.30
High 10.30
Low 8.35
Vol 2,27,700
Open Interest (OI) 2,07,900
Change in OI 26,400
Bid Price 8.30
Offer Price 8.55
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE175.00
10.10 -1.70 -14.41% 161.20
Previous Close 11.80
Open 11.10
High 11.40
Low 10.10
Vol 49,500
Open Interest (OI) 89,100
Change in OI 0
Bid Price 10.20
Offer Price 10.85
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE200.00
3.70 -0.70 -15.91% 167.60
Previous Close 4.40
Open 5.00
High 5.00
Low 3.45
Vol 3,49,800
Open Interest (OI) 3,13,500
Change in OI 1,91,400
Bid Price 3.50
Offer Price 3.75
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE140.00
1.70 -0.50 -22.73% 169.60
Previous Close 2.20
Open 1.70
High 1.70
Low 1.70
Vol 19,800
Open Interest (OI) 23,100
Change in OI 0
Bid Price 1.35
Offer Price 4.00
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE205.00
2.80 -1.20 -30.00% 168.50
Previous Close 4.00
Open 3.20
High 3.20
Low 2.80
Vol 26,400
Open Interest (OI) 23,100
Change in OI 16,500
Bid Price 0.00
Offer Price 3.05
Bid Quantity 0
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