Dlf (DLF) option chain analysis (30 Jul)
Dlf (DLF) option chain analysis 30 Jul 2020 expiry
Dlf (DLF) deals in Realty
Stock of Dlf closed at 151.25, opened at 154.00 and traded inside a range of 149.50 and 154.75 with a volume of 66.99 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 151.25 | 154.00 | 154.75 | 149.50 | 66.99 lakhs |
| 02 Thu Jul | 152.85 | 151.20 | 154.10 | 150.00 | 57.54 lakhs |
| 01 Wed Jul | 150.25 | 148.45 | 152.50 | 147.90 | 73.26 lakhs |
| 30 Tue Jun | 148.05 | 153.00 | 154.40 | 147.20 | 69.92 lakhs |
| 29 Mon Jun | 151.50 | 154.20 | 155.30 | 149.70 | 53.7 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 1957200 with 699.00 total contracts traded, and a volume of 3871560000 and is trading at a premium of 5.20 Click here to view DLF 160.00 Call price analysis
Put of strike 150.00 has highest open interest of 907200 with 324.00 total contracts traded, and a volume of 1690920000 and is trading at a premium of 7.65 Click here to view DLF 150.00 Put price analysis
Most active DLF Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DLF 160 CE | 5.20 | 1957200 | 699.00 | 38715.6 lakhs |
| DLF 155 CE | 7.05 | 1324400 | 473.00 | 16724.4 lakhs |
| DLF 150 PE | 7.65 | 907200 | 324.00 | 16909.2 lakhs |
| DLF 140 PE | 3.80 | 873600 | 312.00 | 25872 lakhs |
| DLF 170 CE | 2.80 | 686000 | 245.00 | 44721.6 lakhs |
| DLF 150 CE | 9.30 | 546000 | 195.00 | 25502.4 lakhs |
| DLF 165 CE | 3.85 | 428400 | 153.00 | 22822.8 lakhs |
| DLF 145 PE | 5.40 | 344400 | 123.00 | 9609.6 lakhs |
| DLF 180 CE | 1.60 | 249200 | 89.00 | 26056.8 lakhs |
| DLF 200 CE | 0.55 | 232400 | 83.00 | 27627.6 lakhs |
| DLF 190 CE | 0.90 | 182000 | 65.00 | 19681.2 lakhs |
| DLF 130 PE | 1.65 | 140000 | 50.00 | 20882.4 lakhs |
| DLF 155 PE | 10.50 | 109200 | 39.00 | 3234 lakhs |
| DLF 153 CE | 8.20 | 81200 | 29.00 | 4065.6 lakhs |
| DLF 175 CE | 2.00 | 61600 | 22.00 | 7114.8 lakhs |
| DLF 120 PE | 0.65 | 44800 | 16.00 | 12196.8 lakhs |
| DLF 210 CE | 0.35 | 44800 | 16.00 | 9979.2 lakhs |
| DLF 158 CE | 6.15 | 33600 | 12.00 | 5544 lakhs |
| DLF 100 PE | 0.25 | 30800 | 11.00 | 1293.6 lakhs |
| DLF 185 CE | 1.00 | 28000 | 10.00 | 1016.4 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 | 9.30 | 10.90 | 10.90 | 8.50 | 546000 | 195.00 | 25502.4 lakhs |
| DLF 148 CE | 10.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 145 CE | 12.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 646.8 lakhs |
| DLF 143 CE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 140 CE | 14.40 | 14.40 | 14.40 | 14.40 | 2800 | 1.00 | 1386 lakhs |
| DLF 138 CE | 21.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 135 CE | 23.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 92.4 lakhs |
| DLF 133 CE | 23.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 130 CE | 22.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 128 CE | 26.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 125 CE | 36.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 123 CE | 29.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 120 CE | 39.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 118 CE | 33.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 115 CE | 42.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 113 CE | 36.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 110 CE | 46.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 108 CE | 40.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 105 CE | 49.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 103 CE | 44.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 100 CE | 53.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 95 CE | 57.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 90 CE | 61.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 85 CE | 65.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 80 CE | 69.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 75 CE | 73.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Call (CE) of strike 150.00 has an intrinsic value of 1.25 rupees
DLF Call (CE) of strike 147.50 has an intrinsic value of 3.75 rupees
DLF out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 153 CE | 8.20 | 9.00 | 9.35 | 7.80 | 81200 | 29.00 | 4065.6 lakhs |
| DLF 155 CE | 7.05 | 8.55 | 8.55 | 6.55 | 1324400 | 473.00 | 16724.4 lakhs |
| DLF 158 CE | 6.15 | 6.65 | 6.65 | 5.75 | 33600 | 12.00 | 5544 lakhs |
| DLF 160 CE | 5.20 | 6.50 | 6.50 | 4.85 | 1957200 | 699.00 | 38715.6 lakhs |
| DLF 163 CE | 4.45 | 5.10 | 5.10 | 4.30 | 28000 | 10.00 | 2864.4 lakhs |
| DLF 165 CE | 3.85 | 5.00 | 5.00 | 3.65 | 428400 | 153.00 | 22822.8 lakhs |
| DLF 168 CE | 3.00 | 3.90 | 4.00 | 3.00 | 19600 | 7.00 | 1848 lakhs |
| DLF 170 CE | 2.80 | 3.35 | 3.45 | 2.60 | 686000 | 245.00 | 44721.6 lakhs |
| DLF 173 CE | 4.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1386 lakhs |
| DLF 175 CE | 2.00 | 2.05 | 2.60 | 2.00 | 61600 | 22.00 | 7114.8 lakhs |
| DLF 178 CE | 9.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 180 CE | 1.60 | 1.75 | 1.95 | 1.50 | 249200 | 89.00 | 26056.8 lakhs |
| DLF 183 CE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 185 CE | 1.00 | 1.35 | 1.40 | 1.00 | 28000 | 10.00 | 1016.4 lakhs |
| DLF 188 CE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 190 CE | 0.90 | 1.15 | 1.15 | 0.90 | 182000 | 65.00 | 19681.2 lakhs |
| DLF 193 CE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 195 CE | 11.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 198 CE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 200 CE | 0.55 | 0.70 | 0.75 | 0.55 | 232400 | 83.00 | 27627.6 lakhs |
| DLF 203 CE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 205 CE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 208 CE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 210 CE | 0.35 | 0.45 | 0.45 | 0.35 | 44800 | 16.00 | 9979.2 lakhs |
DLF Call (CE) of strike 152.50 has an intrinsic value of 0 rupees
DLF Call (CE) of strike 155.00 has an intrinsic value of 0 rupees
DLF in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 153 PE | 8.90 | 8.70 | 8.90 | 8.65 | 14000 | 5.00 | 462 lakhs |
| DLF 155 PE | 10.50 | 9.55 | 11.30 | 9.55 | 109200 | 39.00 | 3234 lakhs |
| DLF 158 PE | 11.65 | 11.65 | 11.65 | 11.65 | 2800 | 1.00 | 646.8 lakhs |
| DLF 160 PE | 14.90 | 13.15 | 14.90 | 13.15 | 14000 | 5.00 | 8038.8 lakhs |
| DLF 163 PE | 14.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 646.8 lakhs |
| DLF 165 PE | 16.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2217.6 lakhs |
| DLF 168 PE | 20.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 277.2 lakhs |
| DLF 170 PE | 19.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1201.2 lakhs |
| DLF 173 PE | 22.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 369.6 lakhs |
| DLF 175 PE | 24.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 739.2 lakhs |
| DLF 178 PE | 16.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 369.6 lakhs |
| DLF 180 PE | 32.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 369.6 lakhs |
| DLF 183 PE | 43.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 185 PE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 277.2 lakhs |
| DLF 188 PE | 47.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 190 PE | 33.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 369.6 lakhs |
| DLF 193 PE | 42.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 195 PE | 57.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 198 PE | 55.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 200 PE | 36.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 277.2 lakhs |
| DLF 203 PE | 60.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 205 PE | 47.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 554.4 lakhs |
| DLF 208 PE | 59.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 210 PE | 52.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3788.4 lakhs |
DLF Put (PE) of strike 152.50 has an intrinsic value of 1.25 rupees
DLF Put (PE) of strike 155.00 has an intrinsic value of 3.75 rupees
DLF out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 150 PE | 7.65 | 6.35 | 8.95 | 6.35 | 907200 | 324.00 | 16909.2 lakhs |
| DLF 148 PE | 7.15 | 6.20 | 7.60 | 6.20 | 19600 | 7.00 | 1016.4 lakhs |
| DLF 145 PE | 5.40 | 4.95 | 6.35 | 4.75 | 344400 | 123.00 | 9609.6 lakhs |
| DLF 143 PE | 4.55 | 4.45 | 4.60 | 4.45 | 11200 | 4.00 | 1201.2 lakhs |
| DLF 140 PE | 3.80 | 3.25 | 4.55 | 3.25 | 873600 | 312.00 | 25872 lakhs |
| DLF 138 PE | 3.20 | 2.95 | 3.20 | 2.95 | 5600 | 2.00 | 1016.4 lakhs |
| DLF 135 PE | 2.60 | 2.80 | 3.00 | 2.40 | 19600 | 7.00 | 3141.6 lakhs |
| DLF 133 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 369.6 lakhs |
| DLF 130 PE | 1.65 | 1.50 | 2.00 | 1.25 | 140000 | 50.00 | 20882.4 lakhs |
| DLF 128 PE | 8.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 125 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 646.8 lakhs |
| DLF 123 PE | 7.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 120 PE | 0.65 | 0.65 | 0.80 | 0.60 | 44800 | 16.00 | 12196.8 lakhs |
| DLF 118 PE | 5.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 115 PE | 0.40 | 0.40 | 0.40 | 0.40 | 2800 | 1.00 | 92.4 lakhs |
| DLF 113 PE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 110 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 277.2 lakhs |
| DLF 108 PE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 105 PE | 6.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 103 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 92.4 lakhs |
| DLF 100 PE | 0.25 | 0.20 | 0.30 | 0.20 | 30800 | 11.00 | 1293.6 lakhs |
| DLF 95 PE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 90 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 85 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 80 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 75 PE | 1.15 | 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 147.50 has an intrinsic value of 0 rupees
