BullFO

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

nse chart

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

chart DLF

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

 chart DLF 330.00 CE

DLF Call (CE) of strike 325.00 has an intrinsic value of 9.75 rupees

 chart DLF 325.00 CE

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

 chart DLF 335.00 CE

DLF Call (CE) of strike 340.00 has an intrinsic value of 0 rupees

 chart DLF 340.00 CE

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

 chart DLF 335.00 PE

DLF Put (PE) of strike 340.00 has an intrinsic value of 5.25 rupees

 chart DLF 340.00 PE

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

 chart DLF 330.00 PE

DLF Put (PE) of strike 325.00 has an intrinsic value of 0 rupees

 chart DLF 325.00 PE