Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
158.30
Change Change %
5.20 3.40%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
158.30
Change Change %
5.10 3.33%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE200.00
1.10 0.20 22.22% 157.20
Previous Close 0.90
Open 1.00
High 1.45
Low 0.80
Vol 3,76,200
Open Interest (OI) 6,93,000
Change in OI 1,38,600
Bid Price 1.05
Offer Price 1.15
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE150.00
14.65 2.60 21.58% 143.65
Previous Close 12.05
Open 12.35
High 14.95
Low 11.65
Vol 9,99,900
Open Interest (OI) 2,40,900
Change in OI -9,900
Bid Price 14.40
Offer Price 14.90
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE165.00
7.15 1.20 20.17% 151.15
Previous Close 5.95
Open 6.05
High 7.25
Low 5.50
Vol 16,73,100
Open Interest (OI) 5,04,900
Change in OI 66,000
Bid Price 6.90
Offer Price 7.10
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
9.25 1.55 20.13% 149.05
Previous Close 7.70
Open 7.90
High 9.45
Low 7.15
Vol 44,88,000
Open Interest (OI) 14,09,100
Change in OI 4,35,600
Bid Price 9.20
Offer Price 9.30
Bid Quantity 3,300
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE155.00
11.65 1.85 18.88% 146.65
Previous Close 9.80
Open 9.85
High 11.90
Low 9.10
Vol 20,26,200
Open Interest (OI) 4,12,500
Change in OI 99,000
Bid Price 11.40
Offer Price 11.80
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE170.00
5.40 0.75 16.13% 152.90
Previous Close 4.65
Open 4.65
High 5.55
Low 4.05
Vol 28,57,800
Open Interest (OI) 10,09,800
Change in OI 85,800
Bid Price 5.35
Offer Price 5.45
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE180.00
3.15 0.35 12.50% 155.15
Previous Close 2.80
Open 2.95
High 3.20
Low 2.35
Vol 16,20,300
Open Interest (OI) 11,05,500
Change in OI 2,47,500
Bid Price 3.10
Offer Price 3.15
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE185.00
2.30 0.25 12.20% 156.00
Previous Close 2.05
Open 2.05
High 2.40
Low 1.70
Vol 5,01,600
Open Interest (OI) 2,34,300
Change in OI 1,12,200
Bid Price 2.20
Offer Price 2.30
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
4.00 0.40 11.11% 154.30
Previous Close 3.60
Open 3.45
High 4.20
Low 3.00
Vol 15,90,600
Open Interest (OI) 8,97,600
Change in OI 5,41,200
Bid Price 4.00
Offer Price 4.15
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE140.00
17.80 1.30 7.88% 140.50
Previous Close 16.50
Open 17.60
High 17.80
Low 17.60
Vol 9,900
Open Interest (OI) 19,800
Change in OI 0
Bid Price 21.10
Offer Price 22.75
Bid Quantity 23,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE190.00
1.70 0.10 6.25% 156.60
Previous Close 1.60
Open 1.60
High 1.80
Low 1.25
Vol 9,50,400
Open Interest (OI) 5,84,100
Change in OI 3,49,800
Bid Price 1.50
Offer Price 1.75
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE185.00
33.00 0.00 0.00% 125.30
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 20.80
Offer Price 31.50
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE180.00
29.25 0.00 0.00% 129.05
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 24.70
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% 112.30
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 35.70
Offer Price 50.15
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE190.00
36.55 -1.95 -5.06% 121.75
Previous Close 38.50
Open 36.55
High 36.55
Low 36.55
Vol 3,300
Open Interest (OI) 1,22,100
Change in OI -3,300
Bid Price 27.25
Offer Price 35.45
Bid Quantity 75,900
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE175.00
22.45 -2.20 -8.92% 135.85
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 18.60
Offer Price 20.70
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
0.75 -0.15 -16.67% 157.55
Previous Close 0.90
Open 0.90
High 0.95
Low 0.75
Vol 9,900
Open Interest (OI) 36,300
Change in OI 3,300
Bid Price 0.75
Offer Price 0.85
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
16.80 -3.95 -19.04% 141.50
Previous Close 20.75
Open 19.70
High 19.80
Low 16.15
Vol 1,81,500
Open Interest (OI) 3,53,100
Change in OI -42,900
Bid Price 13.70
Offer Price 16.25
Bid Quantity 29,700
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE165.00
13.05 -3.90 -23.01% 145.25
Previous Close 16.95
Open 16.45
High 16.50
Low 12.80
Vol 1,88,100
Open Interest (OI) 1,25,400
Change in OI -36,300
Bid Price 8.50
Offer Price 13.20
Bid Quantity 16,500
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE160.00
10.00 -3.90 -28.06% 148.30
Previous Close 13.90
Open 13.30
High 13.50
Low 9.65
Vol 8,84,400
Open Interest (OI) 5,11,500
Change in OI -13,200
Bid Price 9.95
Offer Price 10.10
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE155.00
7.45 -3.40 -31.34% 150.85
Previous Close 10.85
Open 10.70
High 10.70
Low 7.15
Vol 10,16,400
Open Interest (OI) 3,06,900
Change in OI 56,100
Bid Price 7.45
Offer Price 7.75
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE150.00
5.50 -2.80 -33.73% 152.80
Previous Close 8.30
Open 8.05
High 8.25
Low 5.25
Vol 21,74,700
Open Interest (OI) 7,45,800
Change in OI 3,16,800
Bid Price 5.45
Offer Price 5.60
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
3.95 -2.20 -35.77% 154.35
Previous Close 6.15
Open 5.85
High 6.05
Low 3.75
Vol 7,75,500
Open Interest (OI) 2,44,200
Change in OI 49,500
Bid Price 3.85
Offer Price 4.05
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE140.00
2.70 -1.80 -40.00% 155.60
Previous Close 4.50
Open 4.30
High 4.30
Low 2.50
Vol 10,39,500
Open Interest (OI) 5,31,300
Change in OI 1,88,100
Bid Price 2.65
Offer Price 3.25
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE135.00
1.85 -1.25 -40.32% 156.45
Previous Close 3.10
Open 2.50
High 3.00
Low 1.75
Vol 2,77,200
Open Interest (OI) 1,61,700
Change in OI 29,700
Bid Price 1.75
Offer Price 2.40
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
1.30 -0.90 -40.91% 157.00
Previous Close 2.20
Open 2.25
High 2.30
Low 1.15
Vol 7,02,900
Open Interest (OI) 6,33,600
Change in OI 1,22,100
Bid Price 1.20
Offer Price 1.30
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE130.00
30.50 -21.25 -41.06% 127.80
Previous Close 51.75
Open 30.50
High 30.50
Low 30.50
Vol 3,300
Open Interest (OI) 0
Change in OI 0
Bid Price 29.60
Offer Price 31.65
Bid Quantity 3,300
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE120.00
0.50 -0.40 -44.44% 157.80
Previous Close 0.90
Open 0.90
High 0.95
Low 0.45
Vol 1,58,400
Open Interest (OI) 82,500
Change in OI 3,300
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE195.00
1.20 -1.10 -47.83% 157.10
Previous Close 2.30
Open 1.10
High 1.35
Low 0.90
Vol 1,25,400
Open Interest (OI) 39,600
Change in OI 0
Bid Price 1.15
Offer Price 2.00
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE125.00
0.75 -0.80 -51.61% 157.55
Previous Close 1.55
Open 0.70
High 1.25
Low 0.70
Vol 85,800
Open Interest (OI) 1,02,300
Change in OI 29,700
Bid Price 0.65
Offer Price 0.85
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE210.00
0.65 -1.15 -63.89% 157.65
Previous Close 1.80
Open 0.60
High 0.70
Low 0.45
Vol 23,100
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 3,300
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