Dlf (DLF) option chain analysis (29 Oct)
Dlf (DLF) option chain analysis 29 Oct 2020 expiry
Dlf (DLF) deals in Realty
Stock of Dlf closed at 151.35, opened at 149.65 and traded inside a range of 148.20 and 153.00 with a volume of 117.34 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 151.35 | 149.65 | 153.00 | 148.20 | 117.34 lakhs |
| 24 Thu Sep | 146.25 | 148.00 | 148.35 | 144.40 | 92.15 lakhs |
| 23 Wed Sep | 150.45 | 150.00 | 154.30 | 142.50 | 235.04 lakhs |
| 22 Tue Sep | 148.95 | 151.90 | 152.85 | 146.50 | 121.05 lakhs |
| 21 Mon Sep | 151.90 | 161.65 | 162.45 | 150.00 | 151.59 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 160.00 has highest open interest of 3326400 with 1188.00 total contracts traded, and a volume of 4906440000 and is trading at a premium of 5.55 Click here to view DLF 160.00 Call price analysis
Put of strike 150.00 has highest open interest of 1845200 with 659.00 total contracts traded, and a volume of 1580040000 and is trading at a premium of 7.80 Click here to view DLF 150.00 Put price analysis
Most active DLF Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DLF 160 CE | 5.55 | 3326400 | 1188.00 | 49064.4 lakhs |
| DLF 150 CE | 9.75 | 3242400 | 1158.00 | 20143.2 lakhs |
| DLF 150 PE | 7.80 | 1845200 | 659.00 | 15800.4 lakhs |
| DLF 155 CE | 7.40 | 1601600 | 572.00 | 12012 lakhs |
| DLF 170 CE | 3.15 | 1338400 | 478.00 | 26703.6 lakhs |
| DLF 140 PE | 4.10 | 1167600 | 417.00 | 17648.4 lakhs |
| DLF 165 CE | 4.20 | 968800 | 346.00 | 11550 lakhs |
| DLF 145 PE | 5.75 | 789600 | 282.00 | 9702 lakhs |
| DLF 180 CE | 1.85 | 761600 | 272.00 | 20882.4 lakhs |
| DLF 130 PE | 2.00 | 649600 | 232.00 | 18757.2 lakhs |
| DLF 135 PE | 2.90 | 319200 | 114.00 | 4897.2 lakhs |
| DLF 145 CE | 12.30 | 266000 | 95.00 | 4620 lakhs |
| DLF 120 PE | 1.00 | 263200 | 94.00 | 8500.8 lakhs |
| DLF 125 PE | 1.35 | 224000 | 80.00 | 5359.2 lakhs |
| DLF 155 PE | 10.25 | 184800 | 66.00 | 5728.8 lakhs |
| DLF 175 CE | 2.40 | 176400 | 63.00 | 4527.6 lakhs |
| DLF 160 PE | 13.70 | 134400 | 48.00 | 14506.8 lakhs |
| DLF 190 CE | 1.05 | 120400 | 43.00 | 4897.2 lakhs |
| DLF 200 CE | 0.70 | 61600 | 22.00 | 5728.8 lakhs |
| DLF 110 PE | 0.55 | 47600 | 17.00 | 1108.8 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 150 CE | 9.75 | 10.10 | 10.90 | 9.15 | 3242400 | 1158.00 | 20143.2 lakhs |
| DLF 145 CE | 12.30 | 12.10 | 13.90 | 11.95 | 266000 | 95.00 | 4620 lakhs |
| DLF 140 CE | 15.85 | 16.20 | 17.30 | 15.80 | 25200 | 9.00 | 1108.8 lakhs |
| DLF 135 CE | 21.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 130 CE | 19.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 125 CE | 27.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 120 CE | 30.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 115 CE | 33.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 110 CE | 36.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 105 CE | 40.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 100 CE | 44.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 95 CE | 48.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Call (CE) of strike 150.00 has an intrinsic value of 1.35 rupees
DLF Call (CE) of strike 145.00 has an intrinsic value of 6.35 rupees
DLF out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 155 CE | 7.40 | 7.65 | 8.65 | 7.00 | 1601600 | 572.00 | 12012 lakhs |
| DLF 160 CE | 5.55 | 6.00 | 6.80 | 5.30 | 3326400 | 1188.00 | 49064.4 lakhs |
| DLF 165 CE | 4.20 | 5.40 | 5.40 | 4.00 | 968800 | 346.00 | 11550 lakhs |
| DLF 170 CE | 3.15 | 3.50 | 4.10 | 3.00 | 1338400 | 478.00 | 26703.6 lakhs |
| DLF 175 CE | 2.40 | 3.00 | 3.15 | 2.30 | 176400 | 63.00 | 4527.6 lakhs |
| DLF 180 CE | 1.85 | 2.55 | 2.55 | 1.80 | 761600 | 272.00 | 20882.4 lakhs |
| DLF 185 CE | 1.30 | 1.80 | 1.80 | 1.30 | 30800 | 11.00 | 1940.4 lakhs |
| DLF 190 CE | 1.05 | 1.30 | 1.35 | 1.05 | 120400 | 43.00 | 4897.2 lakhs |
| DLF 195 CE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 200 CE | 0.70 | 0.85 | 0.85 | 0.65 | 61600 | 22.00 | 5728.8 lakhs |
| DLF 205 CE | 0.55 | 0.50 | 0.60 | 0.45 | 25200 | 9.00 | 924 lakhs |
DLF Call (CE) of strike 155.00 has an intrinsic value of 0 rupees
DLF Call (CE) of strike 160.00 has an intrinsic value of 0 rupees
DLF in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 155 PE | 10.25 | 13.30 | 13.40 | 9.45 | 184800 | 66.00 | 5728.8 lakhs |
| DLF 160 PE | 13.70 | 16.20 | 16.70 | 13.30 | 134400 | 48.00 | 14506.8 lakhs |
| DLF 165 PE | 17.05 | 19.05 | 19.20 | 16.00 | 22400 | 8.00 | 4435.2 lakhs |
| DLF 170 PE | 20.45 | 22.75 | 22.80 | 20.45 | 8400 | 3.00 | 1478.4 lakhs |
| DLF 175 PE | 41.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 180 PE | 36.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 185 PE | 41.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 190 PE | 41.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3418.8 lakhs |
| DLF 195 PE | 57.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 200 PE | 51.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 831.6 lakhs |
| DLF 205 PE | 64.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Put (PE) of strike 155.00 has an intrinsic value of 3.65 rupees
DLF Put (PE) of strike 160.00 has an intrinsic value of 8.65 rupees
DLF out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 150 PE | 7.80 | 10.05 | 10.60 | 7.00 | 1845200 | 659.00 | 15800.4 lakhs |
| DLF 145 PE | 5.75 | 7.75 | 8.05 | 5.20 | 789600 | 282.00 | 9702 lakhs |
| DLF 140 PE | 4.10 | 5.35 | 6.10 | 3.70 | 1167600 | 417.00 | 17648.4 lakhs |
| DLF 135 PE | 2.90 | 3.80 | 4.40 | 2.60 | 319200 | 114.00 | 4897.2 lakhs |
| DLF 130 PE | 2.00 | 2.80 | 3.15 | 1.85 | 649600 | 232.00 | 18757.2 lakhs |
| DLF 125 PE | 1.35 | 2.10 | 2.20 | 1.25 | 224000 | 80.00 | 5359.2 lakhs |
| DLF 120 PE | 1.00 | 1.50 | 1.55 | 0.85 | 263200 | 94.00 | 8500.8 lakhs |
| DLF 115 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 110 PE | 0.55 | 0.95 | 0.95 | 0.45 | 47600 | 17.00 | 1108.8 lakhs |
| DLF 105 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 100 PE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 95 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Put (PE) of strike 150.00 has an intrinsic value of 0 rupees
DLF Put (PE) of strike 145.00 has an intrinsic value of 0 rupees
