Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
150.75
Change Change %
4.50 3.08%

Updated:25 Sep, 2020, 11:54 AM IST

BSE
151.00
Change Change %
4.75 3.25%

Updated:25 Sep, 2020, 11:59 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE190.00
1.20 0.20 20.00% 149.55
Previous Close 1.00
Open 1.30
High 1.35
Low 1.15
Vol 82,500
Open Interest (OI) 1,81,500
Change in OI 16,500
Bid Price 1.05
Offer Price 1.20
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE140.00
16.20 2.50 18.25% 134.55
Previous Close 13.70
Open 16.20
High 16.20
Low 16.20
Vol 6,600
Open Interest (OI) 36,300
Change in OI 0
Bid Price 15.65
Offer Price 16.20
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE145.00
12.60 1.75 16.13% 138.15
Previous Close 10.85
Open 12.10
High 13.40
Low 11.95
Vol 2,07,900
Open Interest (OI) 1,38,600
Change in OI -19,800
Bid Price 12.60
Offer Price 12.85
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE150.00
9.75 1.35 16.07% 141.00
Previous Close 8.40
Open 10.10
High 10.85
Low 9.30
Vol 26,10,300
Open Interest (OI) 7,68,900
Change in OI 66,000
Bid Price 9.85
Offer Price 10.00
Bid Quantity 6,600
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE155.00
7.60 0.90 13.43% 143.15
Previous Close 6.70
Open 7.65
High 8.65
Low 7.40
Vol 10,03,200
Open Interest (OI) 3,79,500
Change in OI 1,55,100
Bid Price 7.60
Offer Price 7.70
Bid Quantity 9,900
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE160.00
5.80 0.65 12.62% 144.95
Previous Close 5.15
Open 6.00
High 6.80
Low 5.65
Vol 24,35,400
Open Interest (OI) 16,59,900
Change in OI 3,26,700
Bid Price 5.85
Offer Price 5.90
Bid Quantity 6,600
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE165.00
4.40 0.40 10.00% 146.35
Previous Close 4.00
Open 5.40
High 5.40
Low 4.35
Vol 5,87,400
Open Interest (OI) 3,36,600
Change in OI 59,400
Bid Price 4.40
Offer Price 4.50
Bid Quantity 23,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE170.00
3.35 0.20 6.35% 147.40
Previous Close 3.15
Open 3.50
High 4.10
Low 3.35
Vol 8,64,600
Open Interest (OI) 7,02,900
Change in OI 69,300
Bid Price 3.35
Offer Price 3.45
Bid Quantity 19,800
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE175.00
2.60 0.15 6.12% 148.15
Previous Close 2.45
Open 3.00
High 3.15
Low 2.55
Vol 89,100
Open Interest (OI) 1,12,200
Change in OI 29,700
Bid Price 2.50
Offer Price 2.60
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE185.00
1.60 0.05 3.23% 149.15
Previous Close 1.55
Open 1.80
High 1.80
Low 1.60
Vol 13,200
Open Interest (OI) 56,100
Change in OI 0
Bid Price 1.45
Offer Price 1.60
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
2.00 0.05 2.56% 148.75
Previous Close 1.95
Open 2.55
High 2.55
Low 1.95
Vol 6,03,900
Open Interest (OI) 6,63,300
Change in OI 66,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE110.00
0.95 0.00 0.00% 149.80
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 3,300
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.45
Offer Price 0.85
Bid Quantity 16,500
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE130.00
19.70 0.00 0.00% 131.05
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 24.35
Bid Quantity 3,300
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% 109.75
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 29.90
Offer Price 38.75
Bid Quantity 75,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE190.00
41.45 0.00 0.00% 109.30
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 34.30
Offer Price 48.95
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE180.00
36.00 0.00 0.00% 114.75
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 29.85
Offer Price 31.85
Bid Quantity 33,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE200.00
51.50 0.00 0.00% 99.25
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 42.75
Offer Price 54.00
Bid Quantity 75,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE205.00
0.55 -0.05 -8.33% 150.20
Previous Close 0.60
Open 0.50
High 0.55
Low 0.50
Vol 6,600
Open Interest (OI) 9,900
Change in OI 3,300
Bid Price 0.40
Offer Price 0.60
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE170.00
22.80 -2.10 -8.43% 127.95
Previous Close 24.90
Open 22.75
High 22.80
Low 22.75
Vol 6,600
Open Interest (OI) 46,200
Change in OI 0
Bid Price 21.95
Offer Price 22.80
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
0.70 -0.10 -12.50% 150.05
Previous Close 0.80
Open 0.85
High 0.85
Low 0.70
Vol 36,300
Open Interest (OI) 1,98,000
Change in OI 19,800
Bid Price 0.65
Offer Price 0.75
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE165.00
19.00 -2.90 -13.24% 131.75
Previous Close 21.90
Open 19.05
High 19.20
Low 18.20
Vol 19,800
Open Interest (OI) 1,51,800
Change in OI 9,900
Bid Price 17.90
Offer Price 18.65
Bid Quantity 3,300
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE160.00
14.25 -2.85 -16.67% 136.50
Previous Close 17.10
Open 16.20
High 16.70
Low 14.25
Vol 52,800
Open Interest (OI) 5,57,700
Change in OI -9,900
Bid Price 14.50
Offer Price 14.85
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE150.00
9.00 -2.40 -21.05% 141.75
Previous Close 11.40
Open 10.05
High 10.60
Low 8.35
Vol 16,03,800
Open Interest (OI) 5,04,900
Change in OI 56,100
Bid Price 8.80
Offer Price 8.90
Bid Quantity 6,600
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE155.00
11.25 -3.25 -22.41% 139.50
Previous Close 14.50
Open 13.30
High 13.40
Low 11.25
Vol 1,12,200
Open Interest (OI) 1,35,300
Change in OI -13,200
Bid Price 11.45
Offer Price 11.70
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE145.00
6.75 -2.15 -24.16% 144.00
Previous Close 8.90
Open 7.75
High 8.05
Low 6.35
Vol 6,10,500
Open Interest (OI) 3,26,700
Change in OI 62,700
Bid Price 6.60
Offer Price 6.75
Bid Quantity 16,500
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE120.00
1.30 -0.50 -27.78% 149.45
Previous Close 1.80
Open 1.50
High 1.55
Low 1.25
Vol 2,37,600
Open Interest (OI) 2,87,100
Change in OI 1,22,100
Bid Price 1.20
Offer Price 1.30
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE140.00
5.00 -1.95 -28.06% 145.75
Previous Close 6.95
Open 5.35
High 6.10
Low 4.70
Vol 8,18,400
Open Interest (OI) 6,53,400
Change in OI 1,45,200
Bid Price 4.95
Offer Price 5.05
Bid Quantity 13,200
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE135.00
3.60 -1.55 -30.10% 147.15
Previous Close 5.15
Open 3.80
High 4.40
Low 3.40
Vol 1,91,400
Open Interest (OI) 1,45,200
Change in OI 33,000
Bid Price 3.55
Offer Price 3.70
Bid Quantity 19,800
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE130.00
2.55 -1.25 -32.89% 148.20
Previous Close 3.80
Open 2.80
High 3.15
Low 2.40
Vol 4,71,900
Open Interest (OI) 6,53,400
Change in OI 89,100
Bid Price 2.50
Offer Price 2.60
Bid Quantity 26,400
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE125.00
1.75 -0.95 -35.19% 149.00
Previous Close 2.70
Open 2.10
High 2.20
Low 1.75
Vol 1,81,500
Open Interest (OI) 1,84,800
Change in OI 52,800
Bid Price 1.75
Offer Price 1.85
Bid Quantity 16,500
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