BullFO

Housing Development (HDFC) option chain analysis (24 Feb)

Housing Development (HDFC) option chain analysis 24 Feb 2022 expiry

Housing Development (HDFC) deals in Housing Finance

Stock of Housing Development closed at 2503.35, opened at 2505.60 and traded inside a range of 2448.60 and 2514.00 with a volume of 66 lakhs.

Date Close Open High Low Volume
27 Thu Jan 2503.35 2505.60 2514.00 2448.60 66 lakhs
25 Tue Jan 2530.60 2500.00 2540.70 2473.80 45.29 lakhs
24 Mon Jan 2539.80 2571.65 2601.80 2510.35 23.4 lakhs
21 Fri Jan 2592.95 2553.50 2605.35 2542.05 39.53 lakhs
20 Thu Jan 2569.30 2612.65 2630.00 2543.40 37.59 lakhs
  • Price action analysis of HDFC based on a short term time period is

  • Price action analysis of HDFC based on a short to mid term time period is

nse chart

Housing Development has a LOT size of 300

Call of strike 2600.00 has highest open interest of 853500 with 2845.00 total contracts traded, and a volume of 150480000 and is trading at a premium of 55.80 Click here to view HDFC 2600.00 Call price analysis

Put of strike 2500.00 has highest open interest of 398100 with 1327.00 total contracts traded, and a volume of 98910000 and is trading at a premium of 80.45 Click here to view HDFC 2500.00 Put price analysis

Most active HDFC Calls & Puts

Strike Premium Open Interest Contracts Volume
HDFC 2600 CE 55.80 853500 2845.00 1504.8 lakhs
HDFC 2500 CE 98.80 779100 2597.00 721.8 lakhs
HDFC 2700 CE 28.05 521700 1739.00 1165.5 lakhs
HDFC 2500 PE 80.45 398100 1327.00 989.1 lakhs
HDFC 2400 PE 42.40 373200 1244.00 636.3 lakhs
HDFC 2300 PE 20.80 339000 1130.00 462.6 lakhs
HDFC 2800 CE 14.40 326400 1088.00 764.1 lakhs
HDFC 2200 PE 9.30 221400 738.00 247.5 lakhs
HDFC 2460 PE 62.75 156900 523.00 51.3 lakhs
HDFC 2540 CE 79.40 128400 428.00 91.8 lakhs
HDFC 2660 CE 37.35 125700 419.00 203.4 lakhs
HDFC 2520 CE 88.85 116100 387.00 110.7 lakhs
HDFC 2600 PE 138.25 107400 358.00 756.9 lakhs
HDFC 2560 CE 70.95 100800 336.00 85.5 lakhs
HDFC 2900 CE 8.10 79500 265.00 234.9 lakhs
HDFC 3000 CE 5.35 76200 254.00 305.1 lakhs
HDFC 2400 CE 160.75 72900 243.00 116.1 lakhs
HDFC 2700 PE 206.15 69900 233.00 462.6 lakhs
HDFC 2480 PE 71.00 61800 206.00 51.3 lakhs
HDFC 2760 CE 18.55 59100 197.00 82.8 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart HDFC

HDFC in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 2500 CE 98.80 92.10 102.00 79.85 779100 2597.00 721.8 lakhs
HDFC 2480 CE 109.65 99.10 111.50 87.95 57900 193.00 45 lakhs
HDFC 2460 CE 115.80 105.00 120.00 91.05 12600 42.00 18 lakhs
HDFC 2440 CE 134.00 112.00 134.00 112.00 1800 6.00 0 lakhs
HDFC 2420 CE 514.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2400 CE 160.75 143.50 166.05 130.20 72900 243.00 116.1 lakhs
HDFC 2380 CE 546.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2360 CE 563.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2340 CE 580.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2320 CE 597.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2300 CE 220.00 232.00 232.00 213.25 1200 4.00 1.8 lakhs
HDFC 2280 CE 631.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2260 CE 649.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2240 CE 667.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2220 CE 685.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2200 CE 703.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2180 CE 721.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2160 CE 739.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2140 CE 758.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2120 CE 777.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2100 CE 398.00 400.00 400.00 398.00 1500 5.00 4.5 lakhs

HDFC Call (CE) of strike 2500.00 has an intrinsic value of 3.3499999999999 rupees

 chart HDFC 2500.00 CE

HDFC Call (CE) of strike 2480.00 has an intrinsic value of 23.35 rupees

 chart HDFC 2480.00 CE

HDFC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 2520 CE 88.85 80.05 91.05 68.30 116100 387.00 110.7 lakhs
HDFC 2540 CE 79.40 75.05 82.00 63.70 128400 428.00 91.8 lakhs
HDFC 2560 CE 70.95 100.00 100.00 57.00 100800 336.00 85.5 lakhs
HDFC 2580 CE 62.50 56.00 65.00 50.90 27000 90.00 60.3 lakhs
HDFC 2600 CE 55.80 55.50 58.00 44.60 853500 2845.00 1504.8 lakhs
HDFC 2620 CE 49.05 46.55 51.80 39.45 48600 162.00 51.3 lakhs
HDFC 2640 CE 42.40 50.00 50.00 35.20 51000 170.00 121.5 lakhs
HDFC 2660 CE 37.35 37.05 40.30 31.00 125700 419.00 203.4 lakhs
HDFC 2680 CE 32.85 28.05 35.05 26.95 21300 71.00 20.7 lakhs
HDFC 2700 CE 28.05 30.65 31.25 18.10 521700 1739.00 1165.5 lakhs
HDFC 2720 CE 26.25 25.80 26.65 21.20 8100 27.00 26.1 lakhs
HDFC 2740 CE 20.65 21.95 23.65 14.90 54600 182.00 84.6 lakhs
HDFC 2760 CE 18.55 19.20 20.75 15.80 59100 197.00 82.8 lakhs
HDFC 2780 CE 269.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2800 CE 14.40 15.30 16.00 12.55 326400 1088.00 764.1 lakhs
HDFC 2820 CE 248.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2840 CE 11.40 11.75 11.75 10.15 18900 63.00 15.3 lakhs
HDFC 2860 CE 10.30 11.45 11.45 9.40 6300 21.00 4.5 lakhs
HDFC 2880 CE 10.10 10.10 10.10 10.10 300 1.00 0.9 lakhs
HDFC 2900 CE 8.10 8.85 8.85 7.05 79500 265.00 234.9 lakhs
HDFC 2920 CE 200.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2940 CE 191.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2960 CE 183.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2980 CE 175.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3000 CE 5.35 4.65 5.90 4.65 76200 254.00 305.1 lakhs
HDFC 3020 CE 159.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3040 CE 152.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3060 CE 145.50 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3080 CE 138.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3100 CE 3.40 2.05 3.40 2.05 2700 9.00 37.8 lakhs
HDFC 3120 CE 125.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3140 CE 119.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3160 CE 114.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3180 CE 108.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3200 CE 103.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3220 CE 98.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3240 CE 93.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3260 CE 88.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3280 CE 84.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3300 CE 79.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3320 CE 75.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3340 CE 71.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3360 CE 68.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3380 CE 64.50 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3400 CE 61.10 0.00 0.00 0.00 0 0.00 0 lakhs

HDFC Call (CE) of strike 2520.00 has an intrinsic value of 0 rupees

 chart HDFC 2520.00 CE

HDFC Call (CE) of strike 2540.00 has an intrinsic value of 0 rupees

 chart HDFC 2540.00 CE

HDFC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 2520 PE 89.60 129.90 129.90 86.35 33600 112.00 52.2 lakhs
HDFC 2540 PE 99.95 142.65 142.65 96.45 20100 67.00 75.6 lakhs
HDFC 2560 PE 114.35 154.70 154.70 110.00 6300 21.00 64.8 lakhs
HDFC 2580 PE 159.30 153.85 159.30 153.85 1200 4.00 26.1 lakhs
HDFC 2600 PE 138.25 162.05 182.00 131.55 107400 358.00 756.9 lakhs
HDFC 2620 PE 180.00 180.00 180.00 180.00 300 1.00 1.8 lakhs
HDFC 2640 PE 204.80 200.00 204.80 200.00 900 3.00 4.5 lakhs
HDFC 2660 PE 190.00 0.00 0.00 0.00 0 0.00 14.4 lakhs
HDFC 2680 PE 88.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
HDFC 2700 PE 206.15 240.00 260.00 202.00 69900 233.00 462.6 lakhs
HDFC 2720 PE 129.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2740 PE 112.00 0.00 0.00 0.00 0 0.00 0.9 lakhs
HDFC 2760 PE 300.00 298.00 300.00 298.00 600 2.00 14.4 lakhs
HDFC 2780 PE 154.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2800 PE 295.00 340.00 345.45 290.00 9000 30.00 109.8 lakhs
HDFC 2820 PE 172.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2840 PE 182.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2860 PE 325.00 0.00 0.00 0.00 0 0.00 0.9 lakhs
HDFC 2880 PE 202.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2900 PE 385.85 422.45 435.55 385.85 4800 16.00 28.8 lakhs
HDFC 2920 PE 224.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2940 PE 235.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2960 PE 246.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2980 PE 258.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3000 PE 432.50 525.00 525.00 432.50 1200 4.00 9.9 lakhs
HDFC 3020 PE 282.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3040 PE 295.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3060 PE 307.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3080 PE 320.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3100 PE 334.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3120 PE 347.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3140 PE 361.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3160 PE 375.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3180 PE 389.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3200 PE 404.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3220 PE 419.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3240 PE 433.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3260 PE 449.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3280 PE 464.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3300 PE 479.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3320 PE 495.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3340 PE 511.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3360 PE 527.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3380 PE 543.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3400 PE 560.05 0.00 0.00 0.00 0 0.00 0 lakhs

HDFC Put (PE) of strike 2520.00 has an intrinsic value of 16.65 rupees

 chart HDFC 2520.00 PE

HDFC Put (PE) of strike 2540.00 has an intrinsic value of 36.65 rupees

 chart HDFC 2540.00 PE

HDFC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 2500 PE 80.45 95.95 120.00 75.95 398100 1327.00 989.1 lakhs
HDFC 2480 PE 71.00 90.55 113.10 67.80 61800 206.00 51.3 lakhs
HDFC 2460 PE 62.75 60.00 98.35 59.60 156900 523.00 51.3 lakhs
HDFC 2440 PE 53.15 59.00 85.00 52.00 12600 42.00 25.2 lakhs
HDFC 2420 PE 48.45 59.00 59.00 47.90 1200 4.00 3.6 lakhs
HDFC 2400 PE 42.40 56.95 69.90 38.95 373200 1244.00 636.3 lakhs
HDFC 2380 PE 37.70 39.55 39.75 34.00 8400 28.00 3.6 lakhs
HDFC 2360 PE 32.60 40.00 40.00 32.60 1200 4.00 1.8 lakhs
HDFC 2340 PE 27.95 39.90 47.60 25.55 24300 81.00 30.6 lakhs
HDFC 2320 PE 26.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2300 PE 20.80 24.80 37.40 18.10 339000 1130.00 462.6 lakhs
HDFC 2280 PE 24.00 0.00 0.00 0.00 0 0.00 0.9 lakhs
HDFC 2260 PE 14.65 15.00 15.15 14.15 3600 12.00 7.2 lakhs
HDFC 2240 PE 17.50 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2220 PE 15.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2200 PE 9.30 10.00 17.40 7.60 221400 738.00 247.5 lakhs
HDFC 2180 PE 12.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2160 PE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2140 PE 9.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2120 PE 8.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2100 PE 5.65 7.60 8.00 4.05 19500 65.00 45 lakhs

HDFC Put (PE) of strike 2500.00 has an intrinsic value of 0 rupees

 chart HDFC 2500.00 PE

HDFC Put (PE) of strike 2480.00 has an intrinsic value of 0 rupees

 chart HDFC 2480.00 PE