[--[65.84.65.76]--]
DLF
Dlf Limited

851.45 -7.55 (-0.88%)

Option Chain for DLF
17 Jun 2025 04:10 PM IST


Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 825

Delta OI Change OI Vol IV Ltp Change OI pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 163.40 0.00 - 540 - -0.10 0.10 - 4 0 5 -
- 0 0 0 - 141.50 0.00 - 550 - 0.00 4.65 30.00 0 0 0 -0.00
0.00 0 0 0 0.00 146.35 0.00 - 560 - 0.00 0.15 0.00 0 0 0 0.00
- 0 0 0 - 124.35 0.00 - 570 - 0.00 7.25 30.00 0 0 0 -0.00
0.00 0 0 0 0.00 130.05 0.00 - 580 - 0.00 11.10 0.00 0 0 0 0.00
0.00 0 0 0 0.00 108.15 0.00 - 590 - 0.00 10.80 0.00 0 0 0 0.00
0.00 0 0 0 0.00 180.00 0.00 - 600 - 0.00 0.15 0.00 0 -1 0 0.00
0.00 0 0 0 0.00 93.05 0.00 - 610 - 0.00 15.50 0.00 0 0 0 0.00
0.00 0 0 0 0.00 100.45 0.00 - 620 - 0.00 20.75 0.00 0 0 0 0.00
0.00 0 0 0 0.00 63.65 0.00 - 630 - 0.00 21.35 0.00 0 0 0 0.00
0.00 0 0 0 0.00 87.20 0.00 - 640 - 0.00 0.20 0.00 0 0 0 0.00
0.00 0 0 0 0.00 219.85 0.00 - 650 - 0.00 0.20 - 4 0 79 -
0.00 0 0 0 0.00 187.35 0.00 - 660 - 0.00 0.25 0.00 0 -2 0 0.00
0.00 0 0 0 0.00 181.75 0.00 - 670 - 0.00 0.20 0.00 0 0 0 0.00
0.00 0 2 0 0.00 180.00 0.00 - 680 -1.50 -0.10 0.15 - 9 -3 160 -
0.00 0 0 0 0.00 98.00 0.00 - 690 - 0.00 0.25 0.00 0 -11 0 0.00
- 213 -11 15 - 155.00 -4.55 2.12 700 -0.18 0.05 0.30 - 10 2 452 -
- 18 0 1 - 152.00 43.30 8.28 710 - 0.00 0.30 53.16 3 -1 149 -0.01
- 85 0 4 - 140.00 -1.00 12.40 720 - -0.10 0.20 47.48 119 -108 1,054 -0.01
- 76 -1 2 - 125.00 -5.20 1.41 730 5.00 0.05 0.40 48.56 7 -5 107 -0.02
- 47 0 2 - 114.70 0.60 4.47 740 - 0.00 0.35 44.09 15 0 210 -0.02
- 300 -1 4 - 105.00 5.10 1.90 750 25.00 -0.05 0.60 44.18 93 -25 570 -0.03
- 158 0 3 - 95.00 2.30 2.63 760 - 0.05 0.80 42.53 105 -32 416 -0.03
- 126 -1 3 - 85.10 -11.90 2.78 770 34.00 0.10 1.05 40.73 152 -34 350 -0.05
- 192 -3 11 - 75.75 -6.65 4.20 780 14.00 0.20 1.45 39.33 439 -42 807 -0.06
0.99 280 -13 35 20.55 66.00 -2.50 2.31 790 2.38 0.30 1.90 37.44 538 -31 646 -0.08
0.89 825 -23 398 36.42 58.70 -4.75 2.73 800 -12.74 0.35 2.50 35.51 2,571 293 2,251 -0.11
0.85 435 -1 78 34.21 49.50 -4.35 1.40 810 -109.00 0.60 3.35 33.70 1,167 109 607 -0.14
0.81 773 -18 299 32.35 40.70 -4.25 1.11 820 -2.72 0.70 4.45 31.71 2,125 49 857 -0.19
0.74 544 -66 332 31.23 32.65 -3.95 1.77 830 0.55 1.10 6.25 30.41 3,054 -36 963 -0.25
0.66 1,416 -74 1,200 30.40 25.40 -3.45 0.78 840 0.14 1.70 9.05 29.82 4,622 -10 1,098 -0.33
0.57 1,176 5 3,674 30.53 19.50 -2.55 1.32 850 -8.80 2.55 13.00 29.76 6,612 -44 1,553 -0.43
0.47 1,542 228 8,211 30.81 14.65 -1.80 0.77 860 0.62 3.35 18.20 30.19 5,722 141 1,191 -0.53
0.38 2,496 1,410 15,267 31.50 10.95 -1.10 0.33 870 0.13 4.00 24.40 30.70 4,516 188 813 -0.62
0.30 3,574 1,082 15,261 31.94 7.95 -0.70 0.21 880 0.12 4.40 31.45 31.22 1,996 134 765 -0.70
0.23 1,291 404 8,677 33.03 5.75 -0.35 0.11 890 0.13 4.75 39.25 30.22 606 51 142 -0.79
0.18 3,526 879 12,521 33.32 4.15 -0.15 0.04 900 0.01 4.85 47.55 32.20 262 11 135 -0.83
0.13 589 184 4,345 33.80 2.90 -0.10 0.06 910 0.05 -2.05 56.35 32.69 38 9 33 -0.88
0.10 1,106 97 4,414 34.48 2.05 -0.05 0.05 920 0.08 5.00 65.55 33.43 53 8 52 -0.91
0.07 654 95 2,185 35.21 1.45 -0.05 - 930 - 0.00 79.65 0.00 0 0 0 0.00
0.06 372 16 1,096 36.79 1.15 0.10 - 940 - 0.00 71.70 0.00 0 0 0 0.00
0.04 654 93 1,273 38.15 0.90 0.05 - 950 - 0.00 95.00 0.00 0 0 0 0.00
0.03 213 0 471 39.39 0.70 0.00 - 960 - 0.00 269.75 - 0 0 0 -
0.03 182 27 352 40.62 0.55 0.00 - 970 - 0.00 191.05 - 0 0 0 -
0.02 168 22 158 42.30 0.45 0.00 - 980 - 0.00 112.00 0.00 0 0 0 0.00
0.02 485 31 309 43.06 0.35 -0.15 - 990 - 0.00 210.15 - 0 0 0 -
23,516 15,465
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.