Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
156.65
Change Change %
3.55 2.32%

Updated:30 Oct, 2020, 11:09 AM IST

BSE
156.90
Change Change %
3.70 2.42%

Updated:30 Oct, 2020, 11:06 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE150.00
13.50 1.45 12.03% 143.15
Previous Close 12.05
Open 12.35
High 14.10
Low 11.80
Vol 4,42,200
Open Interest (OI) 2,54,100
Change in OI 3,300
Bid Price 13.50
Offer Price 13.70
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE160.00
8.55 0.85 11.04% 148.10
Previous Close 7.70
Open 7.90
High 8.90
Low 7.50
Vol 17,06,100
Open Interest (OI) 12,11,100
Change in OI 2,37,600
Bid Price 8.40
Offer Price 8.55
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE165.00
6.50 0.55 9.24% 150.15
Previous Close 5.95
Open 6.05
High 6.85
Low 5.80
Vol 5,04,900
Open Interest (OI) 4,91,700
Change in OI 52,800
Bid Price 6.40
Offer Price 6.55
Bid Quantity 16,500
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE155.00
10.60 0.80 8.16% 146.05
Previous Close 9.80
Open 9.85
High 11.20
Low 9.50
Vol 7,75,500
Open Interest (OI) 2,97,000
Change in OI -16,500
Bid Price 10.70
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
CE200.00
0.95 0.05 5.56% 155.70
Previous Close 0.90
Open 1.00
High 1.45
Low 0.95
Vol 1,05,600
Open Interest (OI) 5,90,700
Change in OI 36,300
Bid Price 0.90
Offer Price 1.00
Bid Quantity 9,900
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE170.00
4.85 0.20 4.30% 151.80
Previous Close 4.65
Open 4.65
High 5.30
Low 4.45
Vol 9,04,200
Open Interest (OI) 9,90,000
Change in OI 66,000
Bid Price 4.90
Offer Price 5.00
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE175.00
3.70 0.10 2.78% 152.95
Previous Close 3.60
Open 3.45
High 4.00
Low 3.45
Vol 3,63,000
Open Interest (OI) 4,95,000
Change in OI 1,38,600
Bid Price 3.65
Offer Price 3.75
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE180.00
2.85 0.05 1.79% 153.80
Previous Close 2.80
Open 2.95
High 3.10
Low 2.65
Vol 3,69,600
Open Interest (OI) 9,43,800
Change in OI 85,800
Bid Price 2.80
Offer Price 2.85
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE205.00
0.90 0.00 0.00% 155.75
Previous Close 0.90
Open 0.90
High 0.90
Low 0.90
Vol 3,300
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE140.00
16.50 0.00 0.00% 140.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 20.20
Offer Price 20.95
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE185.00
33.00 0.00 0.00% 123.65
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 25.40
Offer Price 32.10
Bid Quantity 33,000
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE190.00
38.50 0.00 0.00% 118.15
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 32.05
Offer Price 42.00
Bid Quantity 23,100
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE195.00
2.30 0.00 0.00% 154.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,600
Change in OI 0
Bid Price 1.10
Offer Price 1.45
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE180.00
29.25 0.00 0.00% 127.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 25.00
Offer Price 25.80
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE200.00
46.00 0.00 0.00% 110.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 39.50
Offer Price 49.10
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE185.00
2.00 -0.05 -2.44% 154.65
Previous Close 2.05
Open 2.05
High 2.30
Low 1.95
Vol 1,41,900
Open Interest (OI) 1,65,000
Change in OI 42,900
Bid Price 2.00
Offer Price 2.10
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE175.00
22.45 -2.20 -8.92% 134.20
Previous Close 24.65
Open 22.45
High 22.45
Low 22.45
Vol 3,300
Open Interest (OI) 79,200
Change in OI 0
Bid Price 19.45
Offer Price 21.60
Bid Quantity 33,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE190.00
1.45 -0.15 -9.38% 155.20
Previous Close 1.60
Open 1.60
High 1.70
Low 1.45
Vol 2,14,500
Open Interest (OI) 3,39,900
Change in OI 1,05,600
Bid Price 1.40
Offer Price 1.55
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE170.00
17.30 -3.45 -16.63% 139.35
Previous Close 20.75
Open 19.70
High 19.70
Low 17.30
Vol 46,200
Open Interest (OI) 3,82,800
Change in OI -13,200
Bid Price 17.20
Offer Price 17.40
Bid Quantity 13,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE165.00
13.95 -3.00 -17.70% 142.70
Previous Close 16.95
Open 16.45
High 16.45
Low 13.95
Vol 26,400
Open Interest (OI) 1,51,800
Change in OI -9,900
Bid Price 13.80
Offer Price 14.00
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE160.00
10.95 -2.95 -21.22% 145.70
Previous Close 13.90
Open 13.30
High 13.30
Low 10.65
Vol 2,27,700
Open Interest (OI) 4,88,400
Change in OI -36,300
Bid Price 10.80
Offer Price 10.95
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE155.00
8.30 -2.55 -23.50% 148.35
Previous Close 10.85
Open 10.70
High 10.70
Low 8.15
Vol 3,16,800
Open Interest (OI) 3,00,300
Change in OI 49,500
Bid Price 8.15
Offer Price 8.30
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
6.05 -2.25 -27.11% 150.60
Previous Close 8.30
Open 8.05
High 8.25
Low 5.90
Vol 7,02,900
Open Interest (OI) 5,64,300
Change in OI 1,35,300
Bid Price 6.05
Offer Price 6.10
Bid Quantity 13,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE145.00
4.25 -1.90 -30.89% 152.40
Previous Close 6.15
Open 5.85
High 6.05
Low 4.20
Vol 2,34,300
Open Interest (OI) 2,21,100
Change in OI 26,400
Bid Price 4.30
Offer Price 4.40
Bid Quantity 13,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE140.00
3.00 -1.50 -33.33% 153.65
Previous Close 4.50
Open 4.30
High 4.30
Low 3.00
Vol 3,26,700
Open Interest (OI) 3,76,200
Change in OI 33,000
Bid Price 3.00
Offer Price 3.05
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE135.00
2.05 -1.05 -33.87% 154.60
Previous Close 3.10
Open 2.50
High 2.60
Low 1.95
Vol 1,15,500
Open Interest (OI) 1,55,100
Change in OI 23,100
Bid Price 2.00
Offer Price 2.05
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
0.55 -0.35 -38.89% 156.10
Previous Close 0.90
Open 0.90
High 0.95
Low 0.55
Vol 62,700
Open Interest (OI) 82,500
Change in OI 3,300
Bid Price 0.50
Offer Price 0.55
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE130.00
1.30 -0.90 -40.91% 155.35
Previous Close 2.20
Open 2.25
High 2.30
Low 1.30
Vol 3,10,200
Open Interest (OI) 5,97,300
Change in OI 85,800
Bid Price 1.30
Offer Price 1.40
Bid Quantity 3,300
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE125.00
0.70 -0.85 -54.84% 155.95
Previous Close 1.55
Open 0.70
High 0.70
Low 0.70
Vol 3,300
Open Interest (OI) 72,600
Change in OI 0
Bid Price 0.70
Offer Price 0.95
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE210.00
0.50 -1.30 -72.22% 156.15
Previous Close 1.80
Open 0.60
High 0.60
Low 0.50
Vol 6,600
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 13,200
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