Dlf (DLF) option chain analysis (24 Feb)
Dlf (DLF) option chain analysis 24 Feb 2022 expiry
Dlf (DLF) deals in Realty
Stock of Dlf closed at 374.15, opened at 373.00 and traded inside a range of 362.00 and 377.35 with a volume of 71.34 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Thu Jan | 374.15 | 373.00 | 377.35 | 362.00 | 71.34 lakhs |
| 25 Tue Jan | 380.25 | 369.90 | 382.70 | 363.15 | 73.24 lakhs |
| 24 Mon Jan | 372.00 | 394.00 | 394.60 | 365.55 | 70.08 lakhs |
| 21 Fri Jan | 395.10 | 402.85 | 405.70 | 390.40 | 69.95 lakhs |
| 20 Thu Jan | 407.85 | 408.40 | 410.35 | 403.35 | 45.72 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 3300
Call of strike 400.00 has highest open interest of 3900600 with 1182.00 total contracts traded, and a volume of 4595580000 and is trading at a premium of 11.25 Click here to view DLF 400.00 Call price analysis
Put of strike 370.00 has highest open interest of 2758800 with 836.00 total contracts traded, and a volume of 1219680000 and is trading at a premium of 16.95 Click here to view DLF 370.00 Put price analysis
Most active DLF Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| DLF 400 CE | 11.25 | 3900600 | 1182.00 | 45955.8 lakhs |
| DLF 380 CE | 18.30 | 2890800 | 876.00 | 16443.9 lakhs |
| DLF 370 PE | 16.95 | 2758800 | 836.00 | 12196.8 lakhs |
| DLF 370 CE | 23.05 | 2653200 | 804.00 | 9801 lakhs |
| DLF 360 PE | 12.45 | 2286900 | 693.00 | 11652.3 lakhs |
| DLF 350 PE | 8.90 | 2178000 | 660.00 | 18785.25 lakhs |
| DLF 330 PE | 4.45 | 1752300 | 531.00 | 12196.8 lakhs |
| DLF 300 PE | 1.75 | 1527900 | 463.00 | 8712 lakhs |
| DLF 390 CE | 14.50 | 1511400 | 458.00 | 14429.25 lakhs |
| DLF 420 CE | 6.55 | 1415700 | 429.00 | 17696.25 lakhs |
| DLF 320 PE | 3.15 | 1244100 | 377.00 | 9474.3 lakhs |
| DLF 375 CE | 20.80 | 1204500 | 365.00 | 6697.35 lakhs |
| DLF 430 CE | 5.15 | 980100 | 297.00 | 9474.3 lakhs |
| DLF 410 CE | 8.45 | 943800 | 286.00 | 10127.7 lakhs |
| DLF 450 CE | 3.20 | 785400 | 238.00 | 11815.65 lakhs |
| DLF 340 PE | 6.45 | 633600 | 192.00 | 3212.55 lakhs |
| DLF 365 CE | 25.00 | 570900 | 173.00 | 3539.25 lakhs |
| DLF 400 PE | 34.55 | 495000 | 150.00 | 24938.1 lakhs |
| DLF 365 PE | 14.50 | 475200 | 144.00 | 2994.75 lakhs |
| DLF 380 PE | 22.10 | 448800 | 136.00 | 10454.4 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 370 CE | 23.05 | 21.20 | 24.05 | 18.50 | 2653200 | 804.00 | 9801 lakhs |
| DLF 365 CE | 25.00 | 23.20 | 26.75 | 20.95 | 570900 | 173.00 | 3539.25 lakhs |
| DLF 360 CE | 28.80 | 27.75 | 30.35 | 23.40 | 429000 | 130.00 | 2395.8 lakhs |
| DLF 355 CE | 75.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 350 CE | 30.85 | 35.50 | 35.50 | 30.00 | 13200 | 4.00 | 217.8 lakhs |
| DLF 345 CE | 82.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 340 CE | 85.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 335 CE | 89.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 330 CE | 47.75 | 47.75 | 47.75 | 47.75 | 3300 | 1.00 | 490.05 lakhs |
| DLF 325 CE | 96.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 320 CE | 60.00 | 60.00 | 60.00 | 60.00 | 3300 | 1.00 | 54.45 lakhs |
| DLF 315 CE | 104.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 310 CE | 108.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 305 CE | 112.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 300 CE | 72.00 | 67.00 | 73.00 | 67.00 | 23100 | 7.00 | 381.15 lakhs |
| DLF 295 CE | 120.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 290 CE | 124.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 285 CE | 129.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 280 CE | 133.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 275 CE | 137.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Call (CE) of strike 370.00 has an intrinsic value of 4.15 rupees
DLF Call (CE) of strike 365.00 has an intrinsic value of 9.15 rupees
DLF out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 375 CE | 20.80 | 23.95 | 23.95 | 16.40 | 1204500 | 365.00 | 6697.35 lakhs |
| DLF 380 CE | 18.30 | 18.20 | 19.15 | 14.60 | 2890800 | 876.00 | 16443.9 lakhs |
| DLF 385 CE | 16.30 | 16.00 | 17.00 | 13.00 | 178200 | 54.00 | 1579.05 lakhs |
| DLF 390 CE | 14.50 | 16.00 | 16.00 | 11.50 | 1511400 | 458.00 | 14429.25 lakhs |
| DLF 395 CE | 12.50 | 11.65 | 12.65 | 10.50 | 49500 | 15.00 | 762.3 lakhs |
| DLF 400 CE | 11.25 | 10.05 | 11.75 | 8.85 | 3900600 | 1182.00 | 45955.8 lakhs |
| DLF 405 CE | 9.75 | 9.15 | 10.05 | 8.85 | 267300 | 81.00 | 2885.85 lakhs |
| DLF 410 CE | 8.45 | 8.20 | 9.15 | 7.00 | 943800 | 286.00 | 10127.7 lakhs |
| DLF 415 CE | 7.10 | 7.15 | 7.90 | 6.35 | 62700 | 19.00 | 1252.35 lakhs |
| DLF 420 CE | 6.55 | 7.00 | 7.00 | 5.40 | 1415700 | 429.00 | 17696.25 lakhs |
| DLF 425 CE | 5.65 | 6.00 | 6.00 | 4.95 | 118800 | 36.00 | 1197.9 lakhs |
| DLF 430 CE | 5.15 | 5.10 | 5.50 | 4.20 | 980100 | 297.00 | 9474.3 lakhs |
| DLF 435 CE | 4.60 | 4.00 | 4.60 | 3.85 | 23100 | 7.00 | 381.15 lakhs |
| DLF 440 CE | 4.05 | 5.00 | 5.00 | 3.40 | 379500 | 115.00 | 5281.65 lakhs |
| DLF 445 CE | 3.70 | 3.50 | 3.70 | 3.50 | 19800 | 6.00 | 326.7 lakhs |
| DLF 450 CE | 3.20 | 3.40 | 3.40 | 2.50 | 785400 | 238.00 | 11815.65 lakhs |
| DLF 455 CE | 6.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 460 CE | 2.65 | 2.50 | 2.75 | 2.20 | 231000 | 70.00 | 2831.4 lakhs |
| DLF 465 CE | 25.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 470 CE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 435.6 lakhs |
| DLF 475 CE | 23.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 480 CE | 1.85 | 1.60 | 1.85 | 1.60 | 9900 | 3.00 | 163.35 lakhs |
| DLF 485 CE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 54.45 lakhs |
| DLF 490 CE | 19.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 495 CE | 18.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 500 CE | 1.50 | 1.25 | 1.75 | 1.25 | 49500 | 15.00 | 1796.85 lakhs |
| DLF 505 CE | 16.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 510 CE | 15.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Call (CE) of strike 375.00 has an intrinsic value of 0 rupees
DLF Call (CE) of strike 380.00 has an intrinsic value of 0 rupees
DLF in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 375 PE | 18.95 | 22.50 | 28.50 | 16.80 | 346500 | 105.00 | 2450.25 lakhs |
| DLF 380 PE | 22.10 | 24.00 | 32.00 | 20.10 | 448800 | 136.00 | 10454.4 lakhs |
| DLF 385 PE | 32.50 | 30.20 | 32.50 | 30.15 | 23100 | 7.00 | 490.05 lakhs |
| DLF 390 PE | 27.85 | 31.95 | 39.05 | 25.45 | 257400 | 78.00 | 6370.65 lakhs |
| DLF 395 PE | 30.25 | 36.45 | 36.45 | 30.25 | 9900 | 3.00 | 762.3 lakhs |
| DLF 400 PE | 34.55 | 39.35 | 45.50 | 32.30 | 495000 | 150.00 | 24938.1 lakhs |
| DLF 405 PE | 46.00 | 46.05 | 46.05 | 46.00 | 9900 | 3.00 | 272.25 lakhs |
| DLF 410 PE | 41.75 | 46.20 | 53.90 | 41.50 | 89100 | 27.00 | 2504.7 lakhs |
| DLF 415 PE | 50.00 | 50.00 | 50.00 | 50.00 | 3300 | 1.00 | 326.7 lakhs |
| DLF 420 PE | 51.65 | 54.10 | 61.80 | 49.75 | 264000 | 80.00 | 6316.2 lakhs |
| DLF 425 PE | 62.00 | 62.00 | 62.00 | 62.00 | 3300 | 1.00 | 54.45 lakhs |
| DLF 430 PE | 55.40 | 65.00 | 66.50 | 55.40 | 16500 | 5.00 | 762.3 lakhs |
| DLF 435 PE | 72.00 | 73.00 | 73.00 | 72.00 | 6600 | 2.00 | 163.35 lakhs |
| DLF 440 PE | 63.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 381.15 lakhs |
| DLF 445 PE | 65.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 450 PE | 75.00 | 82.50 | 89.10 | 75.00 | 33000 | 10.00 | 4573.8 lakhs |
| DLF 455 PE | 72.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 460 PE | 75.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 465 PE | 79.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 470 PE | 82.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 475 PE | 86.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 480 PE | 103.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 108.9 lakhs |
| DLF 485 PE | 93.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 490 PE | 97.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 495 PE | 101.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 500 PE | 105.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 505 PE | 109.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 510 PE | 113.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Put (PE) of strike 375.00 has an intrinsic value of 0.85000000000002 rupees
DLF Put (PE) of strike 380.00 has an intrinsic value of 5.85 rupees
DLF out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| DLF 370 PE | 16.95 | 18.80 | 26.45 | 15.20 | 2758800 | 836.00 | 12196.8 lakhs |
| DLF 365 PE | 14.50 | 18.90 | 23.60 | 13.00 | 475200 | 144.00 | 2994.75 lakhs |
| DLF 360 PE | 12.45 | 15.30 | 21.15 | 11.15 | 2286900 | 693.00 | 11652.3 lakhs |
| DLF 355 PE | 10.15 | 15.65 | 17.65 | 9.45 | 36300 | 11.00 | 762.3 lakhs |
| DLF 350 PE | 8.90 | 10.40 | 16.50 | 7.75 | 2178000 | 660.00 | 18785.25 lakhs |
| DLF 345 PE | 7.20 | 14.00 | 14.00 | 6.70 | 19800 | 6.00 | 217.8 lakhs |
| DLF 340 PE | 6.45 | 7.25 | 12.70 | 5.55 | 633600 | 192.00 | 3212.55 lakhs |
| DLF 335 PE | 5.50 | 7.65 | 7.65 | 4.70 | 128700 | 39.00 | 1089 lakhs |
| DLF 330 PE | 4.45 | 5.65 | 9.55 | 4.00 | 1752300 | 531.00 | 12196.8 lakhs |
| DLF 325 PE | 4.00 | 7.00 | 7.00 | 4.00 | 128700 | 39.00 | 1796.85 lakhs |
| DLF 320 PE | 3.15 | 4.15 | 6.95 | 2.85 | 1244100 | 377.00 | 9474.3 lakhs |
| DLF 315 PE | 2.65 | 3.75 | 5.95 | 2.55 | 135300 | 41.00 | 435.6 lakhs |
| DLF 310 PE | 2.20 | 3.60 | 4.50 | 2.20 | 23100 | 7.00 | 163.35 lakhs |
| DLF 305 PE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 300 PE | 1.75 | 1.95 | 3.65 | 1.50 | 1527900 | 463.00 | 8712 lakhs |
| DLF 295 PE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 290 PE | 4.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 285 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| DLF 280 PE | 1.60 | 1.75 | 1.75 | 1.60 | 6600 | 2.00 | 108.9 lakhs |
| DLF 275 PE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
DLF Put (PE) of strike 370.00 has an intrinsic value of 0 rupees
DLF Put (PE) of strike 365.00 has an intrinsic value of 0 rupees
