Dlf (DLF) option chain analysis (25 Mar)
Dlf (DLF) option chain analysis 25 Mar 2021 expiry
Dlf (DLF) deals in Realty
Stock of Dlf closed at 307.30, opened at 305.80 and traded inside a range of 302.00 and 310.70 with a volume of 82.39 lakhs.
| Date | Close | Open | High | Low | Volume |
| 01 Mon Mar | 307.30 | 305.80 | 310.70 | 302.00 | 82.39 lakhs |
| 26 Fri Feb | 302.50 | 304.00 | 310.70 | 300.30 | 165.99 lakhs |
| 25 Thu Feb | 314.70 | 317.00 | 319.00 | 313.35 | 100.44 lakhs |
| 24 Wed Feb | 313.20 | 307.40 | 316.00 | 307.05 | 117.26 lakhs |
| 23 Tue Feb | 305.40 | 296.30 | 310.70 | 296.20 | 215.74 lakhs |
Price action analysis of DLF based on a short term time period is
Price action analysis of DLF based on a short to mid term time period is
Dlf has a LOT size of 2800
Call of strike 320.00 has highest open interest of 2268000 with 810.00 total contracts traded, and a volume of 11161920000 and is trading at a premium of 15.70 Click here to view DLF 320.00 Call price analysis
Put of strike 280.00 has highest open interest of 1159200 with 414.00 total contracts traded, and a volume of 2162160000 and is trading at a premium of 8.15 Click here to view DLF 280.00 Put price analysis
Most active DLF Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DLF 320 CE | 15.70 | 2268000 | 810.00 | 111619.2 lakhs |
| DLF 310 CE | 19.95 | 1388800 | 496.00 | 24948 lakhs |
| DLF 330 CE | 12.20 | 1192800 | 426.00 | 42134.4 lakhs |
| DLF 280 PE | 8.15 | 1159200 | 414.00 | 21621.6 lakhs |
| DLF 350 CE | 7.25 | 1092000 | 390.00 | 46477.2 lakhs |
| DLF 340 CE | 9.40 | 826000 | 295.00 | 29660.4 lakhs |
| DLF 300 PE | 15.55 | 742000 | 265.00 | 48602.4 lakhs |
| DLF 360 CE | 5.50 | 646800 | 231.00 | 16539.6 lakhs |
| DLF 270 PE | 5.65 | 646800 | 231.00 | 25687.2 lakhs |
| DLF 365 CE | 4.80 | 618800 | 221.00 | 12658.8 lakhs |
| DLF 250 PE | 2.50 | 596400 | 213.00 | 24486 lakhs |
| DLF 260 PE | 4.00 | 557200 | 199.00 | 10441.2 lakhs |
| DLF 315 CE | 17.70 | 523600 | 187.00 | 6468 lakhs |
| DLF 310 PE | 20.60 | 515200 | 184.00 | 11550 lakhs |
| DLF 290 PE | 11.55 | 490000 | 175.00 | 11365.2 lakhs |
| DLF 300 CE | 24.75 | 428400 | 153.00 | 22730.4 lakhs |
| DLF 305 CE | 22.15 | 364000 | 130.00 | 5082 lakhs |
| DLF 305 PE | 17.85 | 310800 | 111.00 | 3880.8 lakhs |
| DLF 325 CE | 13.85 | 299600 | 107.00 | 7484.4 lakhs |
| DLF 335 CE | 12.00 | 254800 | 91.00 | 3696 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
DLF in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 305 CE | 22.15 | 21.00 | 23.60 | 19.50 | 364000 | 130.00 | 5082 lakhs |
| DLF 300 CE | 24.75 | 23.25 | 26.50 | 21.60 | 428400 | 153.00 | 22730.4 lakhs |
| DLF 295 CE | 21.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 92.4 lakhs |
| DLF 290 CE | 30.00 | 29.20 | 30.00 | 28.10 | 11200 | 4.00 | 2125.2 lakhs |
| DLF 285 CE | 32.45 | 32.30 | 32.45 | 32.30 | 5600 | 2.00 | 369.6 lakhs |
| DLF 280 CE | 36.00 | 35.60 | 36.00 | 32.25 | 11200 | 4.00 | 1386 lakhs |
| DLF 275 CE | 14.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 270 CE | 42.45 | 43.15 | 43.15 | 40.55 | 8400 | 3.00 | 2125.2 lakhs |
| DLF 265 CE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 260 CE | 63.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 255 CE | 20.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 250 CE | 21.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 245 CE | 23.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 240 CE | 25.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 235 CE | 27.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 230 CE | 79.50 | 79.50 | 79.50 | 79.50 | 2800 | 1.00 | 92.4 lakhs |
| DLF 225 CE | 32.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 220 CE | 34.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 215 CE | 37.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 210 CE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 205 CE | 43.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 200 CE | 46.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 195 CE | 49.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 190 CE | 53.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 185 CE | 56.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 180 CE | 138.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 92.4 lakhs |
| DLF 175 CE | 64.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 170 CE | 68.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 165 CE | 72.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 160 CE | 77.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 155 CE | 81.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 150 CE | 85.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 145 CE | 90.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Call (CE) of strike 305.00 has an intrinsic value of 2.3 rupees
DLF Call (CE) of strike 300.00 has an intrinsic value of 7.3 rupees
DLF out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 310 CE | 19.95 | 19.30 | 21.30 | 17.30 | 1388800 | 496.00 | 24948 lakhs |
| DLF 315 CE | 17.70 | 16.80 | 19.15 | 15.15 | 523600 | 187.00 | 6468 lakhs |
| DLF 320 CE | 15.70 | 16.95 | 17.25 | 13.40 | 2268000 | 810.00 | 111619.2 lakhs |
| DLF 325 CE | 13.85 | 13.50 | 15.00 | 11.80 | 299600 | 107.00 | 7484.4 lakhs |
| DLF 330 CE | 12.20 | 12.45 | 13.30 | 10.40 | 1192800 | 426.00 | 42134.4 lakhs |
| DLF 335 CE | 12.00 | 11.75 | 13.50 | 9.15 | 254800 | 91.00 | 3696 lakhs |
| DLF 340 CE | 9.40 | 9.45 | 10.30 | 7.90 | 826000 | 295.00 | 29660.4 lakhs |
| DLF 345 CE | 8.95 | 8.90 | 9.10 | 7.00 | 86800 | 31.00 | 3603.6 lakhs |
| DLF 350 CE | 7.25 | 8.20 | 8.20 | 6.00 | 1092000 | 390.00 | 46477.2 lakhs |
| DLF 355 CE | 6.50 | 6.10 | 6.75 | 5.80 | 53200 | 19.00 | 1201.2 lakhs |
| DLF 360 CE | 5.50 | 5.70 | 6.15 | 4.60 | 646800 | 231.00 | 16539.6 lakhs |
| DLF 365 CE | 4.80 | 4.80 | 5.30 | 3.95 | 618800 | 221.00 | 12658.8 lakhs |
DLF Call (CE) of strike 310.00 has an intrinsic value of 0 rupees
DLF Call (CE) of strike 315.00 has an intrinsic value of 0 rupees
DLF in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 310 PE | 20.60 | 23.65 | 23.95 | 18.75 | 515200 | 184.00 | 11550 lakhs |
| DLF 315 PE | 23.35 | 26.20 | 26.35 | 21.45 | 137200 | 49.00 | 1755.6 lakhs |
| DLF 320 PE | 26.35 | 28.50 | 30.00 | 24.40 | 84000 | 30.00 | 6468 lakhs |
| DLF 325 PE | 29.35 | 29.40 | 29.40 | 29.30 | 8400 | 3.00 | 369.6 lakhs |
| DLF 330 PE | 33.15 | 33.15 | 33.15 | 33.15 | 5600 | 2.00 | 2402.4 lakhs |
| DLF 335 PE | 94.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 340 PE | 94.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 345 PE | 83.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 350 PE | 87.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 355 PE | 91.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 360 PE | 52.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 365 PE | 55.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
DLF Put (PE) of strike 310.00 has an intrinsic value of 2.7 rupees
DLF Put (PE) of strike 315.00 has an intrinsic value of 7.7 rupees
DLF out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 305 PE | 17.85 | 20.80 | 20.95 | 16.15 | 310800 | 111.00 | 3880.8 lakhs |
| DLF 300 PE | 15.55 | 17.95 | 18.75 | 13.80 | 742000 | 265.00 | 48602.4 lakhs |
| DLF 295 PE | 15.90 | 15.50 | 15.90 | 14.00 | 16800 | 6.00 | 462 lakhs |
| DLF 290 PE | 11.55 | 13.50 | 14.05 | 10.10 | 490000 | 175.00 | 11365.2 lakhs |
| DLF 285 PE | 9.60 | 10.55 | 11.75 | 9.00 | 67200 | 24.00 | 2310 lakhs |
| DLF 280 PE | 8.15 | 8.15 | 10.35 | 7.20 | 1159200 | 414.00 | 21621.6 lakhs |
| DLF 275 PE | 6.80 | 8.00 | 8.80 | 6.60 | 72800 | 26.00 | 3049.2 lakhs |
| DLF 270 PE | 5.65 | 7.05 | 7.35 | 4.80 | 646800 | 231.00 | 25687.2 lakhs |
| DLF 265 PE | 4.10 | 5.45 | 5.45 | 4.10 | 25200 | 9.00 | 554.4 lakhs |
| DLF 260 PE | 4.00 | 4.90 | 5.80 | 3.35 | 557200 | 199.00 | 10441.2 lakhs |
| DLF 255 PE | 40.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 250 PE | 2.50 | 3.10 | 3.45 | 2.25 | 596400 | 213.00 | 24486 lakhs |
| DLF 245 PE | 33.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 240 PE | 1.75 | 1.70 | 2.15 | 1.40 | 75600 | 27.00 | 1201.2 lakhs |
| DLF 235 PE | 27.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 230 PE | 0.80 | 2.00 | 2.00 | 0.80 | 5600 | 2.00 | 554.4 lakhs |
| DLF 225 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 369.6 lakhs |
| DLF 220 PE | 0.75 | 0.50 | 0.75 | 0.50 | 16800 | 6.00 | 1293.6 lakhs |
| DLF 215 PE | 18.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 210 PE | 0.35 | 0.35 | 0.35 | 0.35 | 8400 | 3.00 | 369.6 lakhs |
| DLF 205 PE | 13.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 200 PE | 0.40 | 0.50 | 0.50 | 0.40 | 5600 | 2.00 | 646.8 lakhs |
| DLF 195 PE | 10.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 190 PE | 8.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 185 PE | 7.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 180 PE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 175 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 170 PE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 165 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 160 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 155 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 150 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 145 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Put (PE) of strike 305.00 has an intrinsic value of 0 rupees
DLF Put (PE) of strike 300.00 has an intrinsic value of 0 rupees
