Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
157.20
Change Change %
5.00 3.29%

Updated:02 Jun, 2020, 15:57 PM IST

BSE
157.40
Change Change %
5.00 3.28%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE147.50
5.15 0.20 4.04% 152.05
Previous Close 4.95
Open 6.85
High 7.45
Low 4.55
Vol 4,62,000
Open Interest (OI) 69,300
Change in OI 49,500
Bid Price 4.95
Offer Price 5.15
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE145.00
4.35 0.15 3.57% 152.85
Previous Close 4.20
Open 4.95
High 6.45
Low 3.90
Vol 10,13,100
Open Interest (OI) 3,30,000
Change in OI 85,800
Bid Price 4.25
Offer Price 4.30
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE152.50
11.75 0.40 3.52% 145.45
Previous Close 11.35
Open 9.30
High 12.00
Low 8.10
Vol 1,55,100
Open Interest (OI) 26,400
Change in OI 0
Bid Price 11.05
Offer Price 11.75
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE152.50
7.05 0.20 2.92% 150.15
Previous Close 6.85
Open 8.25
High 9.95
Low 6.40
Vol 2,77,200
Open Interest (OI) 39,600
Change in OI 29,700
Bid Price 6.80
Offer Price 7.05
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE185.00
1.80 0.05 2.86% 155.40
Previous Close 1.75
Open 1.50
High 2.20
Low 1.50
Vol 16,500
Open Interest (OI) 16,500
Change in OI 9,900
Bid Price 1.70
Offer Price 2.40
Bid Quantity 3,300
Offer Quantity 52,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE135.00
2.10 0.05 2.44% 155.10
Previous Close 2.05
Open 2.50
High 3.25
Low 1.90
Vol 2,77,200
Open Interest (OI) 1,98,000
Change in OI 36,300
Bid Price 2.15
Offer Price 2.25
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE130.00
28.40 0.50 1.79% 128.80
Previous Close 27.90
Open 23.15
High 28.40
Low 22.80
Vol 62,700
Open Interest (OI) 1,15,500
Change in OI -3,300
Bid Price 27.75
Offer Price 28.35
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE140.00
3.00 0.05 1.69% 154.20
Previous Close 2.95
Open 3.80
High 4.65
Low 2.65
Vol 20,36,100
Open Interest (OI) 5,54,400
Change in OI 1,45,200
Bid Price 3.00
Offer Price 3.35
Bid Quantity 9,900
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE160.00
10.80 0.10 0.93% 146.40
Previous Close 10.70
Open 13.90
High 14.95
Low 10.05
Vol 3,43,200
Open Interest (OI) 1,05,600
Change in OI 3,300
Bid Price 10.80
Offer Price 11.10
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE150.00
5.95 0.05 0.85% 151.25
Previous Close 5.90
Open 7.75
High 8.90
Low 5.30
Vol 77,74,800
Open Interest (OI) 7,55,700
Change in OI 3,06,900
Bid Price 5.85
Offer Price 6.10
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE145.00
15.75 0.10 0.64% 141.45
Previous Close 15.65
Open 12.70
High 15.95
Low 12.55
Vol 59,400
Open Interest (OI) 1,65,000
Change in OI -6,600
Bid Price 15.75
Offer Price 16.50
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE205.00
65.00 0.00 0.00% 92.20
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 40.15
Offer Price 55.40
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE172.50
3.15 0.00 0.00% 154.05
Previous Close 3.15
Open 3.15
High 3.15
Low 3.15
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 3.50
Offer Price 3.95
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE130.00
1.40 0.00 0.00% 155.80
Previous Close 1.40
Open 1.80
High 2.20
Low 1.25
Vol 6,03,900
Open Interest (OI) 4,68,600
Change in OI 66,000
Bid Price 1.40
Offer Price 1.55
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE185.00
45.00 0.00 0.00% 112.20
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 25.05
Offer Price 35.25
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE142.50
13.30 0.00 0.00% 143.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 17.10
Offer Price 18.30
Bid Quantity 59,400
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE142.50
3.50 0.00 0.00% 153.70
Previous Close 3.50
Open 4.35
High 5.15
Low 3.30
Vol 85,800
Open Interest (OI) 42,900
Change in OI 0
Bid Price 3.30
Offer Price 4.05
Bid Quantity 13,200
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE125.00
0.90 0.00 0.00% 156.30
Previous Close 0.90
Open 1.25
High 1.50
Low 0.90
Vol 1,18,800
Open Interest (OI) 1,51,800
Change in OI 0
Bid Price 0.85
Offer Price 1.10
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE170.00
20.20 0.00 0.00% 137.00
Previous Close 20.20
Open 19.00
High 22.00
Low 19.00
Vol 19,800
Open Interest (OI) 9,900
Change in OI 0
Bid Price 16.50
Offer Price 18.90
Bid Quantity 3,300
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE180.00
25.60 0.00 0.00% 131.60
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 24.10
Offer Price 26.30
Bid Quantity 16,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE147.50
11.95 0.00 0.00% 145.25
Previous Close 11.95
Open 10.75
High 12.50
Low 10.70
Vol 82,500
Open Interest (OI) 19,800
Change in OI 13,200
Bid Price 13.15
Offer Price 14.90
Bid Quantity 9,900
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE210.00
0.40 0.00 0.00% 156.80
Previous Close 0.40
Open 0.20
High 0.40
Low 0.20
Vol 13,200
Open Interest (OI) 89,100
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE210.00
66.00 0.00 0.00% 91.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,35,300
Change in OI 0
Bid Price 50.10
Offer Price 60.15
Bid Quantity 3,300
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE167.50
19.25 0.00 0.00% 137.95
Previous Close 19.25
Open 19.25
High 19.25
Low 19.25
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 15.15
Offer Price 17.85
Bid Quantity 6,600
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE110.00
30.20 0.00 0.00% 127.00
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 41.45
Offer Price 54.55
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE110.00
0.60 0.00 0.00% 156.60
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 3,300
Open Interest (OI) 62,700
Change in OI 0
Bid Price 0.35
Offer Price 0.55
Bid Quantity 3,300
Offer Quantity 39,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE157.50
10.65 0.00 0.00% 146.55
Previous Close 10.65
Open 11.30
High 11.80
Low 10.65
Vol 9,900
Open Interest (OI) 3,300
Change in OI 0
Bid Price 9.10
Offer Price 9.95
Bid Quantity 9,900
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE115.00
29.20 0.00 0.00% 128.00
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 36.50
Offer Price 48.45
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE115.00
0.70 0.00 0.00% 156.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.30
Offer Price 0.80
Bid Quantity 13,200
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE105.00
0.40 0.00 0.00% 156.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.30
Offer Price 1.05
Bid Quantity 3,300
Offer Quantity 39,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE90.00
0.20 0.00 0.00% 157.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.10
Offer Price 1.45
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE120.00
24.50 0.00 0.00% 132.70
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 35.85
Offer Price 38.45
Bid Quantity 16,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE120.00
0.65 0.00 0.00% 156.55
Previous Close 0.65
Open 0.80
High 1.00
Low 0.65
Vol 1,18,800
Open Interest (OI) 2,11,200
Change in OI -6,600
Bid Price 0.60
Offer Price 0.70
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE165.00
14.30 0.00 0.00% 142.90
Previous Close 14.30
Open 14.30
High 14.30
Low 14.30
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 13.75
Offer Price 14.40
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE190.00
50.00 0.00 0.00% 107.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 28.65
Offer Price 38.30
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE195.00
0.95 0.00 0.00% 156.25
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.70
Offer Price 1.50
Bid Quantity 13,200
Offer Quantity 52,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE122.50
1.40 0.00 0.00% 155.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.10
Offer Price 1.95
Bid Quantity 49,500
Offer Quantity 39,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE100.00
0.40 0.00 0.00% 156.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 9,900
Open Interest (OI) 36,300
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 3,300
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
PE155.00
8.00 -0.05 -0.62% 149.20
Previous Close 8.05
Open 10.30
High 11.65
Low 7.25
Vol 9,76,800
Open Interest (OI) 1,08,900
Change in OI 33,000
Bid Price 8.00
Offer Price 8.30
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE140.00
19.20 -0.40 -2.04% 138.00
Previous Close 19.60
Open 15.50
High 20.20
Low 14.85
Vol 1,48,500
Open Interest (OI) 1,28,700
Change in OI -3,300
Bid Price 19.35
Offer Price 20.00
Bid Quantity 19,800
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE150.00
12.80 -0.35 -2.66% 144.40
Previous Close 13.15
Open 9.50
High 14.25
Low 8.80
Vol 24,55,200
Open Interest (OI) 13,20,000
Change in OI 13,200
Bid Price 12.55
Offer Price 12.80
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE157.50
8.85 -0.35 -3.80% 148.35
Previous Close 9.20
Open 6.20
High 10.20
Low 6.15
Vol 4,15,800
Open Interest (OI) 66,000
Change in OI 49,500
Bid Price 8.70
Offer Price 9.15
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE135.00
23.50 -0.95 -3.89% 133.70
Previous Close 24.45
Open 19.25
High 25.85
Low 19.25
Vol 26,400
Open Interest (OI) 33,000
Change in OI 9,900
Bid Price 23.45
Offer Price 24.25
Bid Quantity 19,800
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE155.00
9.90 -0.50 -4.81% 147.30
Previous Close 10.40
Open 7.50
High 11.50
Low 6.70
Vol 17,12,700
Open Interest (OI) 2,21,100
Change in OI -66,000
Bid Price 9.90
Offer Price 10.25
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE160.00
7.70 -0.40 -4.94% 149.50
Previous Close 8.10
Open 5.80
High 8.95
Low 4.95
Vol 82,92,900
Open Interest (OI) 10,79,100
Change in OI 72,600
Bid Price 7.60
Offer Price 7.75
Bid Quantity 6,600
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE162.50
6.70 -0.40 -5.63% 150.50
Previous Close 7.10
Open 5.10
High 7.70
Low 4.55
Vol 3,06,900
Open Interest (OI) 33,000
Change in OI -6,600
Bid Price 6.55
Offer Price 7.05
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE165.00
5.80 -0.40 -6.45% 151.40
Previous Close 6.20
Open 4.10
High 6.85
Low 3.70
Vol 11,84,700
Open Interest (OI) 2,97,000
Change in OI 66,000
Bid Price 5.75
Offer Price 5.90
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE170.00
4.30 -0.30 -6.52% 152.90
Previous Close 4.60
Open 2.70
High 5.10
Low 2.60
Vol 34,68,300
Open Interest (OI) 6,96,300
Change in OI 2,67,300
Bid Price 4.25
Offer Price 4.35
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE200.00
0.65 -0.05 -7.14% 156.55
Previous Close 0.70
Open 0.45
High 0.80
Low 0.45
Vol 2,54,100
Open Interest (OI) 2,70,600
Change in OI 1,35,300
Bid Price 0.65
Offer Price 0.70
Bid Quantity 3,300
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE180.00
2.20 -0.25 -10.20% 155.00
Previous Close 2.45
Open 1.60
High 2.75
Low 1.30
Vol 9,40,500
Open Interest (OI) 4,25,700
Change in OI 85,800
Bid Price 2.05
Offer Price 2.35
Bid Quantity 23,100
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE175.00
3.05 -0.35 -10.29% 154.15
Previous Close 3.40
Open 2.20
High 3.75
Low 2.10
Vol 2,73,900
Open Interest (OI) 1,25,400
Change in OI 23,100
Bid Price 3.05
Offer Price 3.20
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
25-06-2020
OPTSTK
CE190.00
1.00 -0.20 -16.67% 156.20
Previous Close 1.20
Open 0.80
High 1.45
Low 0.80
Vol 92,400
Open Interest (OI) 69,300
Change in OI 59,400
Bid Price 0.90
Offer Price 1.20
Bid Quantity 19,800
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-07-2020
OPTSTK
PE147.50
11.00 0.00 0.00% 146.20
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 7.65
Offer Price 10.70
Bid Quantity 39,600
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-07-2020
OPTSTK
CE150.00
14.00 0.00 0.00% 143.20
Previous Close 14.00
Open 14.00
High 14.00
Low 14.00
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 15.10
Offer Price 18.00
Bid Quantity 39,600
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