Dlf (DLF) option chain analysis (30 Sep)
Dlf (DLF) option chain analysis 30 Sep 2021 expiry
Dlf (DLF) deals in Realty
Stock of Dlf closed at 334.75, opened at 342.85 and traded inside a range of 331.90 and 348.60 with a volume of 99.02 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 334.75 | 342.85 | 348.60 | 331.90 | 99.02 lakhs |
| 16 Thu Sep | 342.40 | 344.00 | 344.60 | 339.60 | 32.36 lakhs |
| 15 Wed Sep | 342.45 | 342.45 | 345.45 | 341.10 | 34.55 lakhs |
| 14 Tue Sep | 342.30 | 341.00 | 345.00 | 341.00 | 68.32 lakhs |
| 13 Mon Sep | 339.65 | 333.50 | 341.25 | 332.25 | 63.34 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 1
Call of strike 350.00 has highest open interest of 3617 with 3617.00 total contracts traded, and a volume of 4507800 and is trading at a premium of 5.60 Click here to view DLF 350.00 Call price analysis
Put of strike 330.00 has highest open interest of 1502 with 1502.00 total contracts traded, and a volume of 1498200 and is trading at a premium of 7.70 Click here to view DLF 330.00 Put price analysis
Most active DLF Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DLF 350 CE | 5.60 | 3617 | 3617.00 | 45.08 lakhs |
| DLF 360 CE | 3.40 | 2017 | 2017.00 | 22.7 lakhs |
| DLF 340 CE | 8.80 | 2010 | 2010.00 | 23.76 lakhs |
| DLF 345 CE | 7.15 | 2007 | 2007.00 | 14.75 lakhs |
| DLF 330 PE | 7.70 | 1502 | 1502.00 | 14.98 lakhs |
| DLF 340 PE | 12.95 | 1033 | 1033.00 | 11.65 lakhs |
| DLF 370 CE | 2.00 | 996 | 996.00 | 15.51 lakhs |
| DLF 320 PE | 4.35 | 644 | 644.00 | 13.83 lakhs |
| DLF 400 CE | 0.75 | 624 | 624.00 | 11.91 lakhs |
| DLF 355 CE | 4.40 | 555 | 555.00 | 5.58 lakhs |
| DLF 330 CE | 13.35 | 538 | 538.00 | 7.29 lakhs |
| DLF 365 CE | 2.60 | 530 | 530.00 | 3.83 lakhs |
| DLF 300 PE | 1.50 | 514 | 514.00 | 13.56 lakhs |
| DLF 380 CE | 1.30 | 443 | 443.00 | 9.77 lakhs |
| DLF 335 CE | 10.90 | 357 | 357.00 | 3.17 lakhs |
| DLF 310 PE | 2.45 | 293 | 293.00 | 11.22 lakhs |
| DLF 335 PE | 10.15 | 287 | 287.00 | 3.2 lakhs |
| DLF 390 CE | 0.95 | 246 | 246.00 | 4.42 lakhs |
| DLF 375 CE | 1.65 | 202 | 202.00 | 2.11 lakhs |
| DLF 325 PE | 5.75 | 194 | 194.00 | 5.71 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 330 CE | 13.35 | 18.65 | 23.00 | 11.90 | 538 | 538.00 | 7.29 lakhs |
| DLF 325 CE | 16.55 | 25.00 | 26.35 | 14.80 | 15 | 15.00 | 1.98 lakhs |
| DLF 320 CE | 19.80 | 28.00 | 30.80 | 17.60 | 108 | 108.00 | 5.64 lakhs |
| DLF 315 CE | 24.25 | 34.00 | 35.00 | 22.80 | 19 | 19.00 | 1.62 lakhs |
| DLF 310 CE | 26.45 | 37.80 | 39.80 | 26.45 | 19 | 19.00 | 3.8 lakhs |
| DLF 305 CE | 42.00 | 42.00 | 42.00 | 42.00 | 1 | 1.00 | 1.19 lakhs |
| DLF 300 CE | 36.10 | 49.50 | 50.10 | 36.10 | 8 | 8.00 | 0.89 lakhs |
| DLF 295 CE | 46.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| DLF 290 CE | 56.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.13 lakhs |
| DLF 285 CE | 39.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 280 CE | 41.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| DLF 275 CE | 44.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 270 CE | 59.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| DLF 265 CE | 49.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 260 CE | 52.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 255 CE | 55.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 250 CE | 60.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| DLF 245 CE | 61.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 240 CE | 65.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 235 CE | 68.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 230 CE | 72.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 225 CE | 75.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 220 CE | 79.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 215 CE | 83.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 210 CE | 87.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 205 CE | 91.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 200 CE | 107.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| DLF 195 CE | 100.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 190 CE | 104.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 185 CE | 109.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 180 CE | 113.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 175 CE | 118.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 170 CE | 123.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Call (CE) of strike 330.00 has an intrinsic value of 4.75 rupees
DLF Call (CE) of strike 325.00 has an intrinsic value of 9.75 rupees
DLF out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 335 CE | 10.90 | 15.80 | 19.45 | 9.80 | 357 | 357.00 | 3.17 lakhs |
| DLF 340 CE | 8.80 | 12.80 | 16.65 | 7.70 | 2010 | 2010.00 | 23.76 lakhs |
| DLF 345 CE | 7.15 | 10.25 | 13.90 | 6.45 | 2007 | 2007.00 | 14.75 lakhs |
| DLF 350 CE | 5.60 | 8.25 | 11.70 | 5.00 | 3617 | 3617.00 | 45.08 lakhs |
| DLF 355 CE | 4.40 | 6.80 | 9.40 | 3.90 | 555 | 555.00 | 5.58 lakhs |
| DLF 360 CE | 3.40 | 4.90 | 7.50 | 3.00 | 2017 | 2017.00 | 22.7 lakhs |
| DLF 365 CE | 2.60 | 4.10 | 5.80 | 2.25 | 530 | 530.00 | 3.83 lakhs |
| DLF 370 CE | 2.00 | 3.15 | 4.65 | 1.65 | 996 | 996.00 | 15.51 lakhs |
| DLF 375 CE | 1.65 | 2.40 | 3.45 | 1.40 | 202 | 202.00 | 2.11 lakhs |
| DLF 380 CE | 1.30 | 1.85 | 2.90 | 1.10 | 443 | 443.00 | 9.77 lakhs |
| DLF 385 CE | 1.20 | 1.20 | 1.20 | 1.20 | 1 | 1.00 | 0.07 lakhs |
| DLF 390 CE | 0.95 | 1.25 | 1.90 | 0.85 | 246 | 246.00 | 4.42 lakhs |
| DLF 395 CE | 1.15 | 1.40 | 1.40 | 1.15 | 12 | 12.00 | 0.3 lakhs |
| DLF 400 CE | 0.75 | 1.10 | 1.50 | 0.60 | 624 | 624.00 | 11.91 lakhs |
| DLF 405 CE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| DLF 410 CE | 0.50 | 1.00 | 1.05 | 0.50 | 13 | 13.00 | 0.73 lakhs |
| DLF 415 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.26 lakhs |
| DLF 420 CE | 0.50 | 0.65 | 0.65 | 0.35 | 21 | 21.00 | 1.49 lakhs |
DLF Call (CE) of strike 335.00 has an intrinsic value of 0 rupees
DLF Call (CE) of strike 340.00 has an intrinsic value of 0 rupees
DLF in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 335 PE | 10.15 | 5.85 | 12.90 | 5.25 | 287 | 287.00 | 3.2 lakhs |
| DLF 340 PE | 12.95 | 10.90 | 16.10 | 7.05 | 1033 | 1033.00 | 11.65 lakhs |
| DLF 345 PE | 15.85 | 11.05 | 18.90 | 9.25 | 145 | 145.00 | 3.23 lakhs |
| DLF 350 PE | 19.25 | 14.50 | 23.00 | 12.00 | 191 | 191.00 | 5.31 lakhs |
| DLF 355 PE | 17.30 | 15.50 | 17.30 | 14.80 | 7 | 7.00 | 0.17 lakhs |
| DLF 360 PE | 26.75 | 20.15 | 29.70 | 17.90 | 52 | 52.00 | 1.72 lakhs |
| DLF 365 PE | 30.05 | 24.10 | 30.85 | 24.10 | 5 | 5.00 | 0.2 lakhs |
| DLF 370 PE | 32.85 | 32.85 | 32.85 | 32.85 | 1 | 1.00 | 0.07 lakhs |
| DLF 375 PE | 93.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 380 PE | 49.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.2 lakhs |
| DLF 385 PE | 101.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 390 PE | 105.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 395 PE | 109.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 400 PE | 92.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.17 lakhs |
| DLF 405 PE | 118.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 410 PE | 122.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 415 PE | 127.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 420 PE | 66.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.4 lakhs |
DLF Put (PE) of strike 335.00 has an intrinsic value of 0.25 rupees
DLF Put (PE) of strike 340.00 has an intrinsic value of 5.25 rupees
DLF out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 330 PE | 7.70 | 5.30 | 9.90 | 3.75 | 1502 | 1502.00 | 14.98 lakhs |
| DLF 325 PE | 5.75 | 3.10 | 7.50 | 2.80 | 194 | 194.00 | 5.71 lakhs |
| DLF 320 PE | 4.35 | 3.05 | 5.70 | 2.05 | 644 | 644.00 | 13.83 lakhs |
| DLF 315 PE | 3.25 | 1.95 | 4.30 | 1.80 | 84 | 84.00 | 2.61 lakhs |
| DLF 310 PE | 2.45 | 1.90 | 3.55 | 1.30 | 293 | 293.00 | 11.22 lakhs |
| DLF 305 PE | 2.05 | 0.15 | 2.65 | 0.15 | 18 | 18.00 | 3.66 lakhs |
| DLF 300 PE | 1.50 | 1.05 | 2.05 | 0.80 | 514 | 514.00 | 13.56 lakhs |
| DLF 295 PE | 1.50 | 1.00 | 1.50 | 1.00 | 5 | 5.00 | 2.18 lakhs |
| DLF 290 PE | 1.00 | 0.65 | 1.35 | 0.65 | 160 | 160.00 | 3.5 lakhs |
| DLF 285 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| DLF 280 PE | 0.75 | 0.50 | 1.05 | 0.50 | 85 | 85.00 | 5.28 lakhs |
| DLF 275 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| DLF 270 PE | 0.55 | 0.30 | 0.75 | 0.30 | 20 | 20.00 | 3.23 lakhs |
| DLF 265 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.13 lakhs |
| DLF 260 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.53 lakhs |
| DLF 255 PE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 250 PE | 0.30 | 0.20 | 0.30 | 0.20 | 3 | 3.00 | 2.61 lakhs |
| DLF 245 PE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 240 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| DLF 235 PE | 10.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 230 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| DLF 225 PE | 8.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 220 PE | 7.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 215 PE | 6.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 210 PE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 205 PE | 4.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 200 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.46 lakhs |
| DLF 195 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 190 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 185 PE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 180 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 175 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| DLF 170 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.13 lakhs |
DLF Put (PE) of strike 330.00 has an intrinsic value of 0 rupees
DLF Put (PE) of strike 325.00 has an intrinsic value of 0 rupees
