Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
172.40
Change Change %
0.30 0.17%

Updated:22 Oct, 2020, 11:49 AM IST

BSE
172.70
Change Change %
0.55 0.32%

Updated:22 Oct, 2020, 11:54 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE145.00
0.45 0.10 28.57% 171.95
Previous Close 0.35
Open 0.40
High 0.50
Low 0.40
Vol 66,000
Open Interest (OI) 3,33,300
Change in OI -23,100
Bid Price 0.30
Offer Price 0.50
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE195.00
0.85 0.15 21.43% 171.55
Previous Close 0.70
Open 1.00
High 1.25
Low 0.80
Vol 2,17,800
Open Interest (OI) 1,15,500
Change in OI 1,02,300
Bid Price 0.80
Offer Price 0.85
Bid Quantity 16,500
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE205.00
0.45 0.05 12.50% 171.95
Previous Close 0.40
Open 0.45
High 0.45
Low 0.45
Vol 6,600
Open Interest (OI) 1,05,600
Change in OI 3,300
Bid Price 0.30
Offer Price 0.50
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE175.00
7.70 0.80 11.59% 164.70
Previous Close 6.90
Open 7.75
High 8.10
Low 6.65
Vol 2,44,200
Open Interest (OI) 1,61,700
Change in OI 66,000
Bid Price 7.45
Offer Price 7.60
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE150.00
0.65 0.05 8.33% 171.75
Previous Close 0.60
Open 0.75
High 0.75
Low 0.55
Vol 1,55,100
Open Interest (OI) 6,03,900
Change in OI -13,200
Bid Price 0.60
Offer Price 0.65
Bid Quantity 9,900
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE140.00
32.75 2.45 8.09% 139.65
Previous Close 30.30
Open 32.75
High 32.75
Low 32.75
Vol 3,300
Open Interest (OI) 16,500
Change in OI 0
Bid Price 29.25
Offer Price 35.85
Bid Quantity 13,200
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE170.00
4.75 0.15 3.26% 167.65
Previous Close 4.60
Open 5.05
High 5.45
Low 4.10
Vol 24,35,400
Open Interest (OI) 10,06,500
Change in OI 3,36,600
Bid Price 4.65
Offer Price 4.75
Bid Quantity 13,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE180.00
10.60 0.30 2.91% 161.80
Previous Close 10.30
Open 10.50
High 11.25
Low 10.50
Vol 16,500
Open Interest (OI) 26,400
Change in OI -3,300
Bid Price 10.50
Offer Price 11.30
Bid Quantity 13,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE155.00
18.55 0.15 0.82% 153.85
Previous Close 18.40
Open 18.05
High 19.95
Low 17.55
Vol 26,400
Open Interest (OI) 4,22,400
Change in OI -16,500
Bid Price 17.85
Offer Price 18.35
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% 128.90
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 30.10
Offer Price 35.95
Bid Quantity 75,900
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE110.00
0.10 0.00 0.00% 172.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,18,800
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 29,700
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE130.00
19.70 0.00 0.00% 152.70
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 37.30
Offer Price 47.50
Bid Quantity 75,900
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE130.00
0.15 0.00 0.00% 172.25
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 16,500
Open Interest (OI) 5,74,200
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE140.00
0.25 0.00 0.00% 172.15
Previous Close 0.25
Open 0.25
High 0.30
Low 0.20
Vol 72,600
Open Interest (OI) 5,74,200
Change in OI -9,900
Bid Price 0.20
Offer Price 0.25
Bid Quantity 19,800
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE125.00
0.15 0.00 0.00% 172.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,74,900
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,600
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE120.00
0.10 0.00 0.00% 172.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 89,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE165.00
2.85 0.00 0.00% 169.55
Previous Close 2.85
Open 2.90
High 3.35
Low 2.60
Vol 9,63,600
Open Interest (OI) 8,15,100
Change in OI 16,500
Bid Price 2.85
Offer Price 2.95
Bid Quantity 16,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE160.00
1.70 0.00 0.00% 170.70
Previous Close 1.70
Open 1.75
High 1.95
Low 1.45
Vol 9,17,400
Open Interest (OI) 10,23,000
Change in OI -82,500
Bid Price 1.65
Offer Price 1.75
Bid Quantity 23,100
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE155.00
1.00 0.00 0.00% 171.40
Previous Close 1.00
Open 0.95
High 1.15
Low 0.90
Vol 2,40,900
Open Interest (OI) 5,47,800
Change in OI -56,100
Bid Price 1.00
Offer Price 1.10
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE190.00
24.75 0.00 0.00% 147.65
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 16.65
Offer Price 20.00
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE200.00
51.50 0.00 0.00% 120.90
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 27.40
Offer Price 33.15
Bid Quantity 26,400
Offer Quantity 75,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE145.00
29.80 0.00 0.00% 142.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,900
Change in OI 0
Bid Price 27.25
Offer Price 27.75
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
23.50 -0.45 -1.88% 148.90
Previous Close 23.95
Open 24.00
High 24.55
Low 22.15
Vol 56,100
Open Interest (OI) 2,21,100
Change in OI 0
Bid Price 22.40
Offer Price 22.85
Bid Quantity 9,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE160.00
13.80 -0.30 -2.13% 158.60
Previous Close 14.10
Open 15.35
High 15.50
Low 13.40
Vol 2,47,500
Open Interest (OI) 9,73,500
Change in OI -72,600
Bid Price 13.60
Offer Price 13.95
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE170.00
6.95 -0.30 -4.14% 165.45
Previous Close 7.25
Open 7.80
High 8.80
Low 6.55
Vol 36,23,400
Open Interest (OI) 25,50,900
Change in OI 1,58,400
Bid Price 6.85
Offer Price 7.00
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
9.55 -0.55 -5.45% 162.85
Previous Close 10.10
Open 10.45
High 11.65
Low 9.55
Vol 4,58,700
Open Interest (OI) 5,37,900
Change in OI -39,600
Bid Price 9.75
Offer Price 9.95
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE190.00
1.25 -0.10 -7.41% 171.15
Previous Close 1.35
Open 1.60
High 1.80
Low 1.10
Vol 11,12,100
Open Interest (OI) 9,90,000
Change in OI 0
Bid Price 1.20
Offer Price 1.25
Bid Quantity 13,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE175.00
4.75 -0.55 -10.38% 167.65
Previous Close 5.30
Open 5.35
High 6.30
Low 4.40
Vol 53,69,100
Open Interest (OI) 23,13,300
Change in OI 3,82,800
Bid Price 4.70
Offer Price 4.75
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE180.00
3.00 -0.35 -10.45% 169.40
Previous Close 3.35
Open 3.30
High 4.50
Low 2.75
Vol 44,02,200
Open Interest (OI) 21,48,300
Change in OI 19,800
Bid Price 2.95
Offer Price 3.05
Bid Quantity 23,100
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE185.00
1.85 -0.30 -13.95% 170.55
Previous Close 2.15
Open 2.30
High 2.85
Low 1.65
Vol 13,13,400
Open Interest (OI) 7,95,300
Change in OI 1,98,000
Bid Price 1.85
Offer Price 1.95
Bid Quantity 9,900
Offer Quantity 29,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE135.00
0.20 -0.05 -20.00% 172.20
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 6,600
Open Interest (OI) 5,67,600
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 92,400
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
CE200.00
0.50 -0.15 -23.08% 171.90
Previous Close 0.65
Open 0.80
High 0.85
Low 0.45
Vol 6,73,200
Open Interest (OI) 6,79,800
Change in OI 85,800
Bid Price 0.50
Offer Price 0.55
Bid Quantity 13,200
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
29-10-2020
OPTSTK
PE185.00
15.00 -26.00 -63.41% 157.40
Previous Close 41.00
Open 14.00
High 15.00
Low 13.95
Vol 19,800
Open Interest (OI) 16,500
Change in OI 0
Bid Price 13.45
Offer Price 16.10
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
6.50 0.20 3.17% 165.90
Previous Close 6.30
Open 6.30
High 6.95
Low 6.20
Vol 56,100
Open Interest (OI) 56,100
Change in OI 13,200
Bid Price 6.50
Offer Price 6.70
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
13.95 0.25 1.82% 158.45
Previous Close 13.70
Open 13.90
High 15.00
Low 13.65
Vol 1,58,400
Open Interest (OI) 2,17,800
Change in OI 23,100
Bid Price 13.45
Offer Price 13.95
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE180.00
9.60 0.05 0.52% 162.80
Previous Close 9.55
Open 10.75
High 10.75
Low 9.40
Vol 1,51,800
Open Interest (OI) 1,84,800
Change in OI 82,500
Bid Price 9.15
Offer Price 9.60
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE130.00
1.00 0.00 0.00% 171.40
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 0.75
Offer Price 0.95
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
2.20 0.00 0.00% 170.20
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 1.55
Offer Price 2.20
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE120.00
0.95 0.00 0.00% 171.45
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 0.15
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
CE165.00
13.10 0.00 0.00% 159.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,600
Change in OI 0
Bid Price 16.40
Offer Price 17.40
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE155.00
4.30 0.00 0.00% 168.10
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 4.70
Offer Price 5.75
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
18.00 0.00 0.00% 154.40
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 15.95
Offer Price 17.65
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE145.00
3.65 0.00 0.00% 168.75
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 2.20
Offer Price 2.95
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE175.00
13.40 0.00 0.00% 159.00
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 13.00
Offer Price 13.80
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
4.10 0.00 0.00% 168.30
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 3.25
Offer Price 4.00
Bid Quantity 3,300
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE175.00
11.60 -0.10 -0.85% 160.80
Previous Close 11.70
Open 12.50
High 13.10
Low 11.40
Vol 69,300
Open Interest (OI) 82,500
Change in OI 39,600
Bid Price 11.05
Offer Price 11.70
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
6.80 -0.10 -1.45% 165.60
Previous Close 6.90
Open 6.65
High 6.80
Low 6.65
Vol 6,600
Open Interest (OI) 9,900
Change in OI 3,300
Bid Price 6.15
Offer Price 6.65
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
10.85 -0.35 -3.13% 161.55
Previous Close 11.20
Open 11.40
High 11.40
Low 10.50
Vol 19,800
Open Interest (OI) 1,58,400
Change in OI 9,900
Bid Price 10.65
Offer Price 10.95
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE200.00
4.20 -0.25 -5.62% 168.20
Previous Close 4.45
Open 4.90
High 5.75
Low 4.00
Vol 59,400
Open Interest (OI) 79,200
Change in OI 26,400
Bid Price 4.15
Offer Price 4.50
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
18.60 -1.25 -6.30% 153.80
Previous Close 19.85
Open 19.50
High 19.75
Low 18.60
Vol 13,200
Open Interest (OI) 13,200
Change in OI 3,300
Bid Price 18.80
Offer Price 20.25
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE135.00
0.90 -0.30 -25.00% 171.50
Previous Close 1.20
Open 0.90
High 0.90
Low 0.90
Vol 9,900
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.95
Offer Price 2.50
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
PE165.00
8.95 -7.40 -45.26% 163.45
Previous Close 16.35
Open 8.95
High 8.95
Low 8.95
Vol 3,300
Open Interest (OI) 0
Change in OI 0
Bid Price 8.25
Offer Price 9.95
Bid Quantity 3,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
DLF
26-11-2020
OPTSTK
CE205.00
3.50 -10.00 -74.07% 168.90
Previous Close 13.50
Open 3.00
High 3.50
Low 3.00
Vol 6,600
Open Interest (OI) 6,600
Change in OI 0
Bid Price 3.55
Offer Price 5.00
Bid Quantity 3,300
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