Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
132.10
Change Change %
-0.45 -0.34%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
132.20
Change Change %
-0.45 -0.34%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE205.00
60.00 0.00 0.00% 72.10
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 63.15
Offer Price 83.30
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE185.00
54.35 0.00 0.00% 77.75
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 50.60
Offer Price 56.05
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE115.00
30.10 0.00 0.00% 102.00
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 21.90
Offer Price 25.60
Bid Quantity 13,200
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE220.00
0.50 0.00 0.00% 131.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,100
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 3,300
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE220.00
75.00 0.00 0.00% 57.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,55,100
Change in OI 0
Bid Price 75.95
Offer Price 99.00
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE125.00
22.85 0.00 0.00% 109.25
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 14.50
Offer Price 18.35
Bid Quantity 16,500
Offer Quantity 89,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE120.00
31.00 0.00 0.00% 101.10
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 19.25
Offer Price 21.05
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE165.00
5.55 0.00 0.00% 126.55
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 1.30
Offer Price 3.95
Bid Quantity 9,900
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE165.00
32.00 0.00 0.00% 100.10
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 32.05
Offer Price 37.25
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE160.00
30.50 0.00 0.00% 101.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 28.30
Offer Price 31.90
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE190.00
57.00 0.00 0.00% 75.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,100
Change in OI 0
Bid Price 55.45
Offer Price 60.50
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE170.00
37.00 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 36.45
Offer Price 41.80
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE195.00
55.00 0.00 0.00% 77.10
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 60.65
Offer Price 65.55
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE180.00
38.90 0.00 0.00% 93.20
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 45.65
Offer Price 50.95
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE200.00
67.00 0.00 0.00% 65.10
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 58.90
Offer Price 76.55
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE145.00
18.85 0.00 0.00% 113.25
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 17.35
Offer Price 19.50
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE175.00
3.75 0.00 0.00% 128.35
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 1.00
Offer Price 2.00
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE150.00
22.50 -0.50 -2.17% 109.60
Previous Close 23.00
Open 21.95
High 22.80
Low 21.95
Vol 19,800
Open Interest (OI) 26,400
Change in OI -3,300
Bid Price 21.50
Offer Price 22.75
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE140.00
15.10 -1.80 -10.65% 117.00
Previous Close 16.90
Open 16.05
High 16.35
Low 15.10
Vol 75,900
Open Interest (OI) 1,41,900
Change in OI 9,900
Bid Price 15.00
Offer Price 15.55
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE135.00
12.70 -1.55 -10.88% 119.40
Previous Close 14.25
Open 14.10
High 14.25
Low 12.30
Vol 89,100
Open Interest (OI) 66,000
Change in OI 0
Bid Price 12.65
Offer Price 13.30
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE130.00
11.05 -1.45 -11.60% 121.05
Previous Close 12.50
Open 12.50
High 13.00
Low 10.40
Vol 4,71,900
Open Interest (OI) 5,64,300
Change in OI 1,05,600
Bid Price 10.80
Offer Price 11.10
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE120.00
7.75 -1.25 -13.89% 124.35
Previous Close 9.00
Open 9.30
High 9.50
Low 7.25
Vol 4,25,700
Open Interest (OI) 5,01,600
Change in OI 52,800
Bid Price 7.60
Offer Price 7.80
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE115.00
6.30 -1.05 -14.29% 125.80
Previous Close 7.35
Open 7.15
High 7.15
Low 6.30
Vol 42,900
Open Interest (OI) 59,400
Change in OI 13,200
Bid Price 5.75
Offer Price 6.70
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE180.00
1.20 -0.20 -14.29% 130.90
Previous Close 1.40
Open 1.35
High 1.40
Low 1.20
Vol 13,200
Open Interest (OI) 1,05,600
Change in OI -3,300
Bid Price 1.00
Offer Price 1.10
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE130.00
13.20 -2.40 -15.38% 118.90
Previous Close 15.60
Open 15.05
High 15.55
Low 12.80
Vol 52,800
Open Interest (OI) 92,400
Change in OI 23,100
Bid Price 12.65
Offer Price 13.20
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE200.00
0.55 -0.10 -15.38% 131.55
Previous Close 0.65
Open 0.65
High 0.65
Low 0.50
Vol 36,300
Open Interest (OI) 1,28,700
Change in OI 16,500
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,600
Offer Quantity 49,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE125.00
8.85 -1.65 -15.71% 123.25
Previous Close 10.50
Open 9.95
High 10.15
Low 8.85
Vol 85,800
Open Interest (OI) 1,15,500
Change in OI 23,100
Bid Price 7.20
Offer Price 11.00
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE135.00
10.25 -2.25 -18.00% 121.85
Previous Close 12.50
Open 12.80
High 12.80
Low 9.65
Vol 89,100
Open Interest (OI) 33,000
Change in OI 16,500
Bid Price 9.70
Offer Price 10.40
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE110.00
5.20 -1.20 -18.75% 126.90
Previous Close 6.40
Open 6.00
High 6.00
Low 4.85
Vol 1,45,200
Open Interest (OI) 1,32,000
Change in OI 39,600
Bid Price 4.80
Offer Price 5.20
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE100.00
3.60 -0.85 -19.10% 128.50
Previous Close 4.45
Open 4.80
High 4.80
Low 3.10
Vol 1,15,500
Open Interest (OI) 2,27,700
Change in OI 16,500
Bid Price 3.40
Offer Price 3.95
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE140.00
7.50 -2.30 -23.47% 124.60
Previous Close 9.80
Open 9.50
High 10.50
Low 7.20
Vol 4,32,300
Open Interest (OI) 4,48,800
Change in OI 1,58,400
Bid Price 7.40
Offer Price 7.55
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE155.00
3.20 -1.05 -24.71% 128.90
Previous Close 4.25
Open 4.00
High 4.90
Low 3.20
Vol 29,700
Open Interest (OI) 19,800
Change in OI -6,600
Bid Price 3.00
Offer Price 3.30
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE145.00
5.80 -1.95 -25.16% 126.30
Previous Close 7.75
Open 7.85
High 7.85
Low 5.45
Vol 1,22,100
Open Interest (OI) 39,600
Change in OI 33,000
Bid Price 4.70
Offer Price 5.95
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE90.00
2.00 -0.70 -25.93% 130.10
Previous Close 2.70
Open 2.05
High 2.05
Low 2.00
Vol 6,600
Open Interest (OI) 92,400
Change in OI 0
Bid Price 2.10
Offer Price 3.35
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE160.00
2.70 -1.00 -27.03% 129.40
Previous Close 3.70
Open 3.50
High 3.55
Low 2.40
Vol 4,88,400
Open Interest (OI) 6,93,000
Change in OI 89,100
Bid Price 2.20
Offer Price 3.00
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE150.00
4.15 -1.80 -30.25% 127.95
Previous Close 5.95
Open 5.95
High 6.00
Low 4.15
Vol 2,44,200
Open Interest (OI) 8,15,100
Change in OI 6,600
Bid Price 4.10
Offer Price 4.50
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
PE105.00
3.60 -1.65 -31.43% 128.50
Previous Close 5.25
Open 3.60
High 3.60
Low 3.60
Vol 3,300
Open Interest (OI) 13,200
Change in OI 0
Bid Price 3.60
Offer Price 5.75
Bid Quantity 3,300
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
30-04-2020
OPTSTK
CE170.00
1.55 -1.25 -44.64% 130.55
Previous Close 2.80
Open 2.80
High 2.80
Low 1.50
Vol 56,100
Open Interest (OI) 79,200
Change in OI 36,300
Bid Price 1.45
Offer Price 1.75
Bid Quantity 6,600
Offer Quantity 13,200

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