BullFO

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

nse chart

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

chart DLF

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

 chart DLF 150.00 CE

DLF Call (CE) of strike 147.50 has an intrinsic value of 3.75 rupees

 chart DLF 147.50 CE

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

 chart DLF 152.50 CE

DLF Call (CE) of strike 155.00 has an intrinsic value of 0 rupees

 chart DLF 155.00 CE

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

 chart DLF 152.50 PE

DLF Put (PE) of strike 155.00 has an intrinsic value of 3.75 rupees

 chart DLF 155.00 PE

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

 chart DLF 150.00 PE

DLF Put (PE) of strike 147.50 has an intrinsic value of 0 rupees

 chart DLF 147.50 PE