Housing Development (HDFC) option chain analysis (24 Jun)
Housing Development (HDFC) option chain analysis 24 Jun 2021 expiry
Housing Development (HDFC) deals in Housing Finance
Stock of Housing Development closed at 2521.45, opened at 2535.00 and traded inside a range of 2515.70 and 2545.00 with a volume of 22.91 lakhs.
| Date | Close | Open | High | Low | Volume |
| 16 Wed Jun | 2521.45 | 2535.00 | 2545.00 | 2515.70 | 22.91 lakhs |
| 15 Tue Jun | 2545.10 | 2559.80 | 2559.80 | 2535.20 | 15.9 lakhs |
| 14 Mon Jun | 2539.20 | 2559.80 | 2559.80 | 2512.65 | 21.25 lakhs |
| 11 Fri Jun | 2559.80 | 2575.00 | 2594.30 | 2555.00 | 23.41 lakhs |
| 10 Thu Jun | 2561.90 | 2554.75 | 2567.85 | 2535.00 | 21.16 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
Housing Development has a LOT size of 300
Call of strike 2600.00 has highest open interest of 1607700 with 5359.00 total contracts traded, and a volume of 581940000 and is trading at a premium of 18.80 Click here to view HDFC 2600.00 Call price analysis
Put of strike 2500.00 has highest open interest of 532500 with 1775.00 total contracts traded, and a volume of 165150000 and is trading at a premium of 28.60 Click here to view HDFC 2500.00 Put price analysis
Most active HDFC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HDFC 2600 CE | 18.80 | 1607700 | 5359.00 | 5819.4 lakhs |
| HDFC 2550 CE | 33.05 | 1214400 | 4048.00 | 2393.1 lakhs |
| HDFC 2650 CE | 10.25 | 960300 | 3201.00 | 2313 lakhs |
| HDFC 2700 CE | 6.45 | 682800 | 2276.00 | 2752.2 lakhs |
| HDFC 2500 CE | 58.20 | 645600 | 2152.00 | 1095.3 lakhs |
| HDFC 2500 PE | 28.60 | 532500 | 1775.00 | 1651.5 lakhs |
| HDFC 2400 PE | 9.90 | 490500 | 1635.00 | 1180.8 lakhs |
| HDFC 2450 PE | 15.85 | 286500 | 955.00 | 590.4 lakhs |
| HDFC 2800 CE | 3.40 | 260100 | 867.00 | 1525.5 lakhs |
| HDFC 2750 CE | 4.45 | 252300 | 841.00 | 580.5 lakhs |
| HDFC 2550 PE | 52.95 | 235200 | 784.00 | 876.6 lakhs |
| HDFC 2350 PE | 6.85 | 99000 | 330.00 | 747.9 lakhs |
| HDFC 2300 PE | 5.40 | 96900 | 323.00 | 827.1 lakhs |
| HDFC 2900 CE | 2.25 | 48000 | 160.00 | 469.8 lakhs |
| HDFC 3000 CE | 1.65 | 46800 | 156.00 | 710.1 lakhs |
| HDFC 2600 PE | 88.40 | 26700 | 89.00 | 572.4 lakhs |
| HDFC 2250 PE | 4.55 | 24000 | 80.00 | 251.1 lakhs |
| HDFC 2850 CE | 2.60 | 18300 | 61.00 | 162 lakhs |
| HDFC 2200 PE | 3.50 | 11700 | 39.00 | 232.2 lakhs |
| HDFC 2450 CE | 95.60 | 9900 | 33.00 | 106.2 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
HDFC in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2500 CE | 58.20 | 72.55 | 72.55 | 56.50 | 645600 | 2152.00 | 1095.3 lakhs |
| HDFC 2450 CE | 95.60 | 106.00 | 108.25 | 94.45 | 9900 | 33.00 | 106.2 lakhs |
| HDFC 2400 CE | 140.00 | 149.00 | 151.50 | 135.90 | 9900 | 33.00 | 103.5 lakhs |
| HDFC 2350 CE | 183.30 | 183.30 | 183.30 | 183.30 | 300 | 1.00 | 5.4 lakhs |
| HDFC 2300 CE | 236.50 | 233.00 | 244.00 | 233.00 | 1800 | 6.00 | 7.2 lakhs |
| HDFC 2250 CE | 329.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.9 lakhs |
| HDFC 2200 CE | 340.00 | 340.00 | 340.00 | 340.00 | 600 | 2.00 | 18.9 lakhs |
| HDFC 2150 CE | 424.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2100 CE | 428.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9 lakhs |
| HDFC 2050 CE | 497.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2000 CE | 525.00 | 525.00 | 525.00 | 525.00 | 300 | 1.00 | 9.9 lakhs |
| HDFC 1950 CE | 576.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1900 CE | 618.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1850 CE | 661.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Call (CE) of strike 2500.00 has an intrinsic value of 21.45 rupees
HDFC Call (CE) of strike 2450.00 has an intrinsic value of 71.45 rupees
HDFC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2550 CE | 33.05 | 42.00 | 44.00 | 32.00 | 1214400 | 4048.00 | 2393.1 lakhs |
| HDFC 2600 CE | 18.80 | 27.90 | 27.90 | 18.20 | 1607700 | 5359.00 | 5819.4 lakhs |
| HDFC 2650 CE | 10.25 | 14.70 | 14.75 | 9.80 | 960300 | 3201.00 | 2313 lakhs |
| HDFC 2700 CE | 6.45 | 8.30 | 8.55 | 6.00 | 682800 | 2276.00 | 2752.2 lakhs |
| HDFC 2750 CE | 4.45 | 4.55 | 5.35 | 4.05 | 252300 | 841.00 | 580.5 lakhs |
| HDFC 2800 CE | 3.40 | 4.00 | 4.00 | 2.65 | 260100 | 867.00 | 1525.5 lakhs |
| HDFC 2850 CE | 2.60 | 2.70 | 3.05 | 2.50 | 18300 | 61.00 | 162 lakhs |
| HDFC 2900 CE | 2.25 | 2.10 | 2.60 | 2.00 | 48000 | 160.00 | 469.8 lakhs |
| HDFC 2950 CE | 4.45 | 4.45 | 4.45 | 4.45 | 300 | 1.00 | 6.3 lakhs |
| HDFC 3000 CE | 1.65 | 1.55 | 1.90 | 1.50 | 46800 | 156.00 | 710.1 lakhs |
| HDFC 3050 CE | 1.50 | 1.60 | 1.60 | 1.50 | 900 | 3.00 | 35.1 lakhs |
| HDFC 3100 CE | 0.70 | 1.20 | 1.25 | 0.70 | 3900 | 13.00 | 83.7 lakhs |
| HDFC 3150 CE | 53.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3200 CE | 0.55 | 0.50 | 0.55 | 0.50 | 600 | 2.00 | 34.2 lakhs |
| HDFC 3250 CE | 41.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Call (CE) of strike 2550.00 has an intrinsic value of 0 rupees
HDFC Call (CE) of strike 2600.00 has an intrinsic value of 0 rupees
HDFC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2550 PE | 52.95 | 45.85 | 57.55 | 43.60 | 235200 | 784.00 | 876.6 lakhs |
| HDFC 2600 PE | 88.40 | 80.00 | 94.20 | 78.75 | 26700 | 89.00 | 572.4 lakhs |
| HDFC 2650 PE | 122.00 | 121.70 | 122.00 | 117.80 | 2100 | 7.00 | 126 lakhs |
| HDFC 2700 PE | 174.05 | 173.00 | 178.55 | 173.00 | 2400 | 8.00 | 270.9 lakhs |
| HDFC 2750 PE | 205.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.6 lakhs |
| HDFC 2800 PE | 260.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.9 lakhs |
| HDFC 2850 PE | 460.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2900 PE | 498.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2950 PE | 537.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3000 PE | 475.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.5 lakhs |
| HDFC 3050 PE | 618.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3100 PE | 660.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3150 PE | 702.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3200 PE | 746.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3250 PE | 790.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 2550.00 has an intrinsic value of 28.55 rupees
HDFC Put (PE) of strike 2600.00 has an intrinsic value of 78.55 rupees
HDFC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2500 PE | 28.60 | 25.05 | 31.90 | 20.65 | 532500 | 1775.00 | 1651.5 lakhs |
| HDFC 2450 PE | 15.85 | 13.00 | 17.75 | 10.10 | 286500 | 955.00 | 590.4 lakhs |
| HDFC 2400 PE | 9.90 | 9.00 | 11.15 | 6.00 | 490500 | 1635.00 | 1180.8 lakhs |
| HDFC 2350 PE | 6.85 | 5.85 | 7.95 | 5.10 | 99000 | 330.00 | 747.9 lakhs |
| HDFC 2300 PE | 5.40 | 4.95 | 6.20 | 4.85 | 96900 | 323.00 | 827.1 lakhs |
| HDFC 2250 PE | 4.55 | 4.25 | 4.95 | 3.90 | 24000 | 80.00 | 251.1 lakhs |
| HDFC 2200 PE | 3.50 | 3.75 | 4.25 | 3.10 | 11700 | 39.00 | 232.2 lakhs |
| HDFC 2150 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| HDFC 2100 PE | 2.50 | 2.05 | 2.50 | 1.65 | 4800 | 16.00 | 71.1 lakhs |
| HDFC 2050 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.9 lakhs |
| HDFC 2000 PE | 1.05 | 1.75 | 1.75 | 1.00 | 2100 | 7.00 | 57.6 lakhs |
| HDFC 1950 PE | 37.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1900 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.9 lakhs |
| HDFC 1850 PE | 23.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 2500.00 has an intrinsic value of 0 rupees
HDFC Put (PE) of strike 2450.00 has an intrinsic value of 0 rupees
