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
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.
