Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
164.70
Change Change %
0.00 0.00%

Updated:19 Oct, 2020, 15:59 PM IST

BSE
164.40
Change Change %
-0.35 -0.21%

Updated:20 Oct, 2020, 09:06 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE170.00
9.50 0.55 6.15% 155.20
Previous Close 8.95
Open 10.00
High 11.10
Low 8.25
Vol 4,65,300
Open Interest (OI) 2,14,500
Change in OI 0
Bid Price 9.20
Offer Price 9.55
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE165.00
6.30 0.30 5.00% 158.40
Previous Close 6.00
Open 6.65
High 8.20
Low 5.15
Vol 16,76,400
Open Interest (OI) 4,22,400
Change in OI 0
Bid Price 6.15
Offer Price 6.40
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
4.00 0.10 2.56% 160.70
Previous Close 3.90
Open 4.85
High 5.40
Low 3.40
Vol 22,93,500
Open Interest (OI) 11,28,600
Change in OI 0
Bid Price 3.75
Offer Price 3.95
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE155.00
2.50 0.05 2.04% 162.20
Previous Close 2.45
Open 3.25
High 3.50
Low 2.20
Vol 17,22,600
Open Interest (OI) 7,06,200
Change in OI 0
Bid Price 2.35
Offer Price 2.50
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
17.15 0.25 1.48% 147.55
Previous Close 16.90
Open 15.90
High 19.60
Low 14.80
Vol 1,61,700
Open Interest (OI) 3,10,200
Change in OI 0
Bid Price 15.95
Offer Price 16.45
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
21.45 0.20 0.94% 143.25
Previous Close 21.25
Open 22.45
High 22.45
Low 19.15
Vol 33,000
Open Interest (OI) 59,400
Change in OI 0
Bid Price 20.20
Offer Price 20.95
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
0.50 0.00 0.00% 164.20
Previous Close 0.50
Open 0.45
High 0.55
Low 0.40
Vol 2,31,000
Open Interest (OI) 5,97,300
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 23,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE205.00
0.30 0.00 0.00% 164.40
Previous Close 0.30
Open 0.50
High 0.50
Low 0.30
Vol 13,200
Open Interest (OI) 92,400
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE205.00
43.50 0.00 0.00% 121.20
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 36.85
Offer Price 45.00
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE110.00
0.05 0.00 0.00% 164.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,300
Open Interest (OI) 1,61,700
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,800
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE130.00
19.70 0.00 0.00% 145.00
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 32.20
Offer Price 36.95
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE130.00
0.35 0.00 0.00% 164.35
Previous Close 0.35
Open 0.35
High 0.40
Low 0.15
Vol 1,58,400
Open Interest (OI) 7,29,300
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE140.00
24.85 0.00 0.00% 139.85
Previous Close 24.85
Open 28.80
High 28.80
Low 24.85
Vol 9,900
Open Interest (OI) 29,700
Change in OI 0
Bid Price 25.05
Offer Price 25.65
Bid Quantity 6,600
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% 123.70
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 17.35
Offer Price 23.30
Bid Quantity 19,800
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE125.00
0.20 0.00 0.00% 164.50
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 23,100
Open Interest (OI) 1,84,800
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 13,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE120.00
0.20 0.00 0.00% 164.50
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 79,200
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 19,800
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE190.00
41.45 0.00 0.00% 123.25
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 23.90
Offer Price 28.60
Bid Quantity 3,300
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE195.00
0.60 0.00 0.00% 164.10
Previous Close 0.60
Open 1.05
High 1.05
Low 0.55
Vol 33,000
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.45
Offer Price 0.80
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
18.00 0.00 0.00% 146.70
Previous Close 18.00
Open 15.00
High 20.00
Low 15.00
Vol 13,200
Open Interest (OI) 16,500
Change in OI 0
Bid Price 13.15
Offer Price 18.00
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE200.00
0.45 0.00 0.00% 164.25
Previous Close 0.45
Open 0.60
High 0.85
Low 0.40
Vol 3,46,500
Open Interest (OI) 5,44,500
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE200.00
51.50 0.00 0.00% 113.20
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 27.30
Offer Price 41.45
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE175.00
2.85 0.00 0.00% 161.85
Previous Close 2.85
Open 3.55
High 4.70
Low 2.45
Vol 34,15,500
Open Interest (OI) 9,80,100
Change in OI 0
Bid Price 2.65
Offer Price 2.80
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE175.00
13.50 0.00 0.00% 151.20
Previous Close 13.50
Open 11.20
High 13.50
Low 11.20
Vol 26,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 8.20
Offer Price 13.65
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
1.45 0.00 0.00% 163.25
Previous Close 1.45
Open 1.80
High 2.10
Low 1.35
Vol 12,73,800
Open Interest (OI) 7,65,600
Change in OI 0
Bid Price 1.40
Offer Price 1.50
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE170.00
4.15 -0.15 -3.49% 160.55
Previous Close 4.30
Open 4.75
High 6.80
Low 3.60
Vol 89,95,800
Open Interest (OI) 32,57,100
Change in OI 0
Bid Price 4.05
Offer Price 4.20
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
12.25 -0.45 -3.54% 152.45
Previous Close 12.70
Open 13.00
High 15.50
Low 10.95
Vol 4,35,600
Open Interest (OI) 5,87,400
Change in OI 0
Bid Price 12.05
Offer Price 12.40
Bid Quantity 3,300
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE160.00
8.80 -0.35 -3.83% 155.90
Previous Close 9.15
Open 9.50
High 11.90
Low 7.60
Vol 23,72,700
Open Interest (OI) 18,28,200
Change in OI 0
Bid Price 8.75
Offer Price 8.90
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE165.00
6.10 -0.30 -4.69% 158.60
Previous Close 6.40
Open 6.00
High 9.00
Low 5.35
Vol 49,53,300
Open Interest (OI) 13,76,100
Change in OI 0
Bid Price 6.15
Offer Price 6.20
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE180.00
1.80 -0.10 -5.26% 162.90
Previous Close 1.90
Open 2.30
High 3.20
Low 1.60
Vol 34,05,600
Open Interest (OI) 15,01,500
Change in OI 0
Bid Price 1.80
Offer Price 1.90
Bid Quantity 3,300
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE145.00
0.90 -0.05 -5.26% 163.80
Previous Close 0.95
Open 0.90
High 1.30
Low 0.85
Vol 7,32,600
Open Interest (OI) 3,99,300
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 13,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE190.00
0.80 -0.05 -5.88% 163.90
Previous Close 0.85
Open 0.90
High 1.60
Low 0.70
Vol 9,83,400
Open Interest (OI) 8,41,500
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
29-10-2020
OPTSTK
PE140.00
0.60 -0.05 -7.69% 164.10
Previous Close 0.65
Open 0.70
High 0.90
Low 0.55
Vol 5,64,300
Open Interest (OI) 7,16,100
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 6,600
Offer Quantity 36,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE185.00
1.20 -0.10 -7.69% 163.50
Previous Close 1.30
Open 1.20
High 2.20
Low 1.05
Vol 8,08,500
Open Interest (OI) 5,11,500
Change in OI 0
Bid Price 1.10
Offer Price 1.20
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE135.00
7.80 0.00 0.00% 156.90
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 1.50
Offer Price 3.10
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
1.55 0.00 0.00% 163.15
Previous Close 1.55
Open 1.25
High 3.40
Low 1.20
Vol 39,600
Open Interest (OI) 13,200
Change in OI 0
Bid Price 1.35
Offer Price 2.90
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
3.00 0.00 0.00% 161.70
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 2.35
Offer Price 3.60
Bid Quantity 6,600
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% 163.75
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 0.40
Offer Price 0.00
Bid Quantity 9,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE165.00
9.55 0.00 0.00% 155.15
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 11.55
Offer Price 23.95
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
14.15 0.00 0.00% 150.55
Previous Close 14.15
Open 15.75
High 15.75
Low 14.10
Vol 9,900
Open Interest (OI) 16,500
Change in OI 0
Bid Price 14.55
Offer Price 16.00
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
10.65 0.00 0.00% 154.05
Previous Close 10.65
Open 10.00
High 10.65
Low 10.00
Vol 19,800
Open Interest (OI) 29,700
Change in OI 0
Bid Price 8.55
Offer Price 10.00
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
4.25 0.00 0.00% 160.45
Previous Close 4.25
Open 4.25
High 4.25
Low 4.25
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 4.25
Offer Price 4.95
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE170.00
13.00 0.00 0.00% 151.70
Previous Close 13.00
Open 13.00
High 13.50
Low 13.00
Vol 36,300
Open Interest (OI) 36,300
Change in OI 0
Bid Price 13.85
Offer Price 17.05
Bid Quantity 13,200
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE180.00
7.75 0.00 0.00% 156.95
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 6.15
Offer Price 7.25
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
21.00 0.00 0.00% 143.70
Previous Close 21.00
Open 21.00
High 21.00
Low 21.00
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 12.85
Offer Price 24.70
Bid Quantity 3,300
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE200.00
3.00 0.00 0.00% 161.70
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 2.30
Offer Price 3.00
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE145.00
2.85 0.00 0.00% 161.85
Previous Close 2.85
Open 4.00
High 4.00
Low 2.45
Vol 16,500
Open Interest (OI) 13,200
Change in OI 0
Bid Price 3.40
Offer Price 4.30
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
8.10 0.00 0.00% 156.60
Previous Close 8.10
Open 6.95
High 8.10
Low 6.75
Vol 13,200
Open Interest (OI) 0
Change in OI 0
Bid Price 7.80
Offer Price 9.80
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE150.00
5.55 0.00 0.00% 159.15
Previous Close 5.55
Open 4.75
High 7.55
Low 4.75
Vol 26,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 4.85
Offer Price 6.10
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE170.00
10.35 -0.05 -0.48% 154.35
Previous Close 10.40
Open 10.55
High 12.25
Low 9.20
Vol 1,41,900
Open Interest (OI) 56,100
Change in OI 0
Bid Price 10.05
Offer Price 10.55
Bid Quantity 6,600
Offer Quantity 3,300

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