Dlf (DLF) option chain analysis (26 Nov)
Dlf (DLF) option chain analysis 26 Nov 2020 expiry
Dlf (DLF) deals in Realty
Stock of Dlf closed at 189.50, opened at 188.00 and traded inside a range of 186.25 and 191.40 with a volume of 119.42 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Tue Nov | 189.50 | 188.00 | 191.40 | 186.25 | 119.42 lakhs |
| 23 Mon Nov | 186.10 | 183.95 | 187.40 | 181.10 | 112.23 lakhs |
| 20 Fri Nov | 181.95 | 187.00 | 189.00 | 180.00 | 129.85 lakhs |
| 19 Thu Nov | 184.90 | 189.90 | 200.85 | 182.70 | 326.76 lakhs |
| 18 Wed Nov | 190.75 | 192.50 | 194.50 | 186.30 | 212.93 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 190.00 has highest open interest of 5272400 with 1883.00 total contracts traded, and a volume of 4647720000 and is trading at a premium of 3.50 Click here to view DLF 190.00 Call price analysis
Put of strike 190.00 has highest open interest of 1733200 with 619.00 total contracts traded, and a volume of 1709400000 and is trading at a premium of 3.45 Click here to view DLF 190.00 Put price analysis
Most active DLF Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DLF 190 CE | 3.50 | 5272400 | 1883.00 | 46477.2 lakhs |
| DLF 200 CE | 1.10 | 4541600 | 1622.00 | 82975.2 lakhs |
| DLF 195 CE | 1.90 | 3645600 | 1302.00 | 30584.4 lakhs |
| DLF 190 PE | 3.45 | 1733200 | 619.00 | 17094 lakhs |
| DLF 205 CE | 0.60 | 1500800 | 536.00 | 21714 lakhs |
| DLF 180 PE | 0.40 | 1335600 | 477.00 | 26334 lakhs |
| DLF 185 CE | 6.30 | 1120000 | 400.00 | 13028.4 lakhs |
| DLF 185 PE | 1.40 | 1010800 | 361.00 | 15985.2 lakhs |
| DLF 210 CE | 0.30 | 977200 | 349.00 | 27258 lakhs |
| DLF 175 PE | 0.30 | 478800 | 171.00 | 10995.6 lakhs |
| DLF 220 CE | 0.20 | 467600 | 167.00 | 23746.8 lakhs |
| DLF 180 CE | 10.25 | 364000 | 130.00 | 10348.8 lakhs |
| DLF 170 PE | 0.30 | 313600 | 112.00 | 16539.6 lakhs |
| DLF 215 CE | 0.25 | 210000 | 75.00 | 5728.8 lakhs |
| DLF 195 PE | 7.25 | 168000 | 60.00 | 4804.8 lakhs |
| DLF 165 PE | 0.20 | 140000 | 50.00 | 9702 lakhs |
| DLF 225 CE | 0.15 | 123200 | 44.00 | 5266.8 lakhs |
| DLF 170 CE | 20.00 | 117600 | 42.00 | 9886.8 lakhs |
| DLF 160 PE | 0.10 | 98000 | 35.00 | 15985.2 lakhs |
| DLF 200 PE | 10.80 | 75600 | 27.00 | 4620 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 185 CE | 6.30 | 4.85 | 8.15 | 4.50 | 1120000 | 400.00 | 13028.4 lakhs |
| DLF 180 CE | 10.25 | 10.45 | 12.15 | 7.90 | 364000 | 130.00 | 10348.8 lakhs |
| DLF 175 CE | 16.00 | 14.00 | 16.00 | 12.30 | 70000 | 25.00 | 7022.4 lakhs |
| DLF 170 CE | 20.00 | 18.25 | 21.80 | 17.75 | 117600 | 42.00 | 9886.8 lakhs |
| DLF 165 CE | 25.00 | 24.40 | 26.50 | 22.60 | 22400 | 8.00 | 4158 lakhs |
| DLF 160 CE | 26.05 | 29.50 | 30.10 | 26.05 | 11200 | 4.00 | 4804.8 lakhs |
| DLF 155 CE | 35.15 | 33.50 | 35.15 | 33.45 | 19600 | 7.00 | 6468 lakhs |
| DLF 150 CE | 40.00 | 40.00 | 40.00 | 40.00 | 2800 | 1.00 | 1016.4 lakhs |
| DLF 145 CE | 41.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 92.4 lakhs |
| DLF 140 CE | 53.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 462 lakhs |
| DLF 135 CE | 47.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 130 CE | 44.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 92.4 lakhs |
| DLF 125 CE | 55.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 120 CE | 59.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 115 CE | 64.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 110 CE | 52.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Call (CE) of strike 185.00 has an intrinsic value of 4.5 rupees
DLF Call (CE) of strike 180.00 has an intrinsic value of 9.5 rupees
DLF out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 190 CE | 3.50 | 3.80 | 4.95 | 2.40 | 5272400 | 1883.00 | 46477.2 lakhs |
| DLF 195 CE | 1.90 | 2.00 | 2.95 | 1.20 | 3645600 | 1302.00 | 30584.4 lakhs |
| DLF 200 CE | 1.10 | 2.25 | 2.25 | 0.75 | 4541600 | 1622.00 | 82975.2 lakhs |
| DLF 205 CE | 0.60 | 1.00 | 1.05 | 0.40 | 1500800 | 536.00 | 21714 lakhs |
| DLF 210 CE | 0.30 | 0.45 | 0.70 | 0.25 | 977200 | 349.00 | 27258 lakhs |
| DLF 215 CE | 0.25 | 0.30 | 0.45 | 0.20 | 210000 | 75.00 | 5728.8 lakhs |
| DLF 220 CE | 0.20 | 0.20 | 0.30 | 0.10 | 467600 | 167.00 | 23746.8 lakhs |
| DLF 225 CE | 0.15 | 0.10 | 0.25 | 0.10 | 123200 | 44.00 | 5266.8 lakhs |
DLF Call (CE) of strike 190.00 has an intrinsic value of 0 rupees
DLF Call (CE) of strike 195.00 has an intrinsic value of 0 rupees
DLF in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 190 PE | 3.45 | 4.55 | 5.75 | 2.85 | 1733200 | 619.00 | 17094 lakhs |
| DLF 195 PE | 7.25 | 8.00 | 9.50 | 5.85 | 168000 | 60.00 | 4804.8 lakhs |
| DLF 200 PE | 10.80 | 12.95 | 13.50 | 10.00 | 75600 | 27.00 | 4620 lakhs |
| DLF 205 PE | 19.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 831.6 lakhs |
| DLF 210 PE | 26.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 184.8 lakhs |
| DLF 215 PE | 47.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 220 PE | 51.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 225 PE | 55.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Put (PE) of strike 190.00 has an intrinsic value of 0.5 rupees
DLF Put (PE) of strike 195.00 has an intrinsic value of 5.5 rupees
DLF out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 185 PE | 1.40 | 1.90 | 2.70 | 1.25 | 1010800 | 361.00 | 15985.2 lakhs |
| DLF 180 PE | 0.40 | 0.95 | 1.15 | 0.35 | 1335600 | 477.00 | 26334 lakhs |
| DLF 175 PE | 0.30 | 0.70 | 0.70 | 0.25 | 478800 | 171.00 | 10995.6 lakhs |
| DLF 170 PE | 0.30 | 0.40 | 0.40 | 0.10 | 313600 | 112.00 | 16539.6 lakhs |
| DLF 165 PE | 0.20 | 0.15 | 0.40 | 0.10 | 140000 | 50.00 | 9702 lakhs |
| DLF 160 PE | 0.10 | 0.10 | 0.15 | 0.05 | 98000 | 35.00 | 15985.2 lakhs |
| DLF 155 PE | 0.10 | 0.10 | 0.40 | 0.10 | 22400 | 8.00 | 6652.8 lakhs |
| DLF 150 PE | 0.05 | 0.05 | 0.10 | 0.05 | 22400 | 8.00 | 9886.8 lakhs |
| DLF 145 PE | 0.10 | 0.05 | 0.10 | 0.05 | 36400 | 13.00 | 2956.8 lakhs |
| DLF 140 PE | 0.10 | 0.05 | 0.10 | 0.05 | 53200 | 19.00 | 7669.2 lakhs |
| DLF 135 PE | 0.05 | 0.05 | 0.05 | 0.05 | 2800 | 1.00 | 1940.4 lakhs |
| DLF 130 PE | 0.10 | 0.10 | 0.10 | 0.10 | 28000 | 10.00 | 9055.2 lakhs |
| DLF 125 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1016.4 lakhs |
| DLF 120 PE | 0.10 | 0.05 | 0.10 | 0.05 | 16800 | 6.00 | 1570.8 lakhs |
| DLF 115 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 110 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Put (PE) of strike 185.00 has an intrinsic value of 0 rupees
DLF Put (PE) of strike 180.00 has an intrinsic value of 0 rupees
