Housing Development (HDFC) option chain analysis (30 Sep)
Housing Development (HDFC) option chain analysis 30 Sep 2021 expiry
Housing Development (HDFC) deals in Housing Finance
Stock of Housing Development closed at 2825.65, opened at 2832.25 and traded inside a range of 2801.70 and 2851.95 with a volume of 44.47 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 2825.65 | 2832.25 | 2851.95 | 2801.70 | 44.47 lakhs |
| 16 Thu Sep | 2812.35 | 2800.00 | 2823.90 | 2798.50 | 18.31 lakhs |
| 15 Wed Sep | 2815.45 | 2805.70 | 2843.00 | 2795.00 | 19.25 lakhs |
| 14 Tue Sep | 2818.05 | 2864.95 | 2869.00 | 2810.00 | 22.38 lakhs |
| 13 Mon Sep | 2849.80 | 2844.00 | 2875.85 | 2833.30 | 32.84 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 1
Call of strike 2850.00 has highest open interest of 9046 with 9046.00 total contracts traded, and a volume of 870000 and is trading at a premium of 42.80 Click here to view HDFC 2850.00 Call price analysis
Put of strike 2800.00 has highest open interest of 3706 with 3706.00 total contracts traded, and a volume of 261900 and is trading at a premium of 33.55 Click here to view HDFC 2800.00 Put price analysis
Most active HDFC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HDFC 2850 CE | 42.80 | 9046 | 9046.00 | 8.7 lakhs |
| HDFC 2900 CE | 28.25 | 8046 | 8046.00 | 12.35 lakhs |
| HDFC 3000 CE | 12.00 | 5183 | 5183.00 | 7.31 lakhs |
| HDFC 2800 CE | 66.25 | 4590 | 4590.00 | 6.34 lakhs |
| HDFC 2800 PE | 33.55 | 3706 | 3706.00 | 2.62 lakhs |
| HDFC 2950 CE | 18.20 | 2997 | 2997.00 | 4.07 lakhs |
| HDFC 2700 PE | 9.85 | 2077 | 2077.00 | 6.32 lakhs |
| HDFC 3100 CE | 6.45 | 1886 | 1886.00 | 2.69 lakhs |
| HDFC 2650 PE | 5.65 | 1668 | 1668.00 | 3.2 lakhs |
| HDFC 2750 PE | 18.05 | 1597 | 1597.00 | 2.19 lakhs |
| HDFC 3050 CE | 8.40 | 1468 | 1468.00 | 0.98 lakhs |
| HDFC 2600 PE | 4.45 | 1078 | 1078.00 | 3.8 lakhs |
| HDFC 2850 PE | 59.05 | 944 | 944.00 | 1.73 lakhs |
| HDFC 3150 CE | 4.85 | 873 | 873.00 | 0.62 lakhs |
| HDFC 3200 CE | 4.05 | 657 | 657.00 | 1 lakhs |
| HDFC 2750 CE | 100.20 | 436 | 436.00 | 3.7 lakhs |
| HDFC 2550 PE | 3.80 | 331 | 331.00 | 1.02 lakhs |
| HDFC 2500 PE | 3.60 | 256 | 256.00 | 1.81 lakhs |
| HDFC 3250 CE | 3.35 | 217 | 217.00 | 0.19 lakhs |
| HDFC 2700 CE | 141.70 | 188 | 188.00 | 2.09 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 2800 CE | 66.25 | 70.05 | 81.00 | 53.55 | 4590 | 4590.00 | 6.34 lakhs |
| HDFC 2750 CE | 100.20 | 100.95 | 116.90 | 85.00 | 436 | 436.00 | 3.7 lakhs |
| HDFC 2700 CE | 141.70 | 140.00 | 161.00 | 124.00 | 188 | 188.00 | 2.09 lakhs |
| HDFC 2650 CE | 185.95 | 186.00 | 195.00 | 184.00 | 34 | 34.00 | 0.34 lakhs |
| HDFC 2600 CE | 235.40 | 238.00 | 255.00 | 223.00 | 39 | 39.00 | 0.64 lakhs |
| HDFC 2550 CE | 319.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.23 lakhs |
| HDFC 2500 CE | 336.75 | 336.60 | 342.00 | 318.45 | 13 | 13.00 | 0.16 lakhs |
| HDFC 2450 CE | 267.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| HDFC 2400 CE | 426.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| HDFC 2350 CE | 170.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| HDFC 2300 CE | 530.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| HDFC 2250 CE | 366.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2200 CE | 514.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| HDFC 2150 CE | 434.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2100 CE | 600.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| HDFC 2050 CE | 509.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2000 CE | 816.00 | 816.00 | 816.00 | 816.00 | 1 | 1.00 | 0.02 lakhs |
| HDFC 1950 CE | 589.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1900 CE | 632.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1850 CE | 675.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Call (CE) of strike 2800.00 has an intrinsic value of 25.65 rupees
HDFC Call (CE) of strike 2750.00 has an intrinsic value of 75.65 rupees
HDFC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2850 CE | 42.80 | 41.95 | 54.50 | 34.20 | 9046 | 9046.00 | 8.7 lakhs |
| HDFC 2900 CE | 28.25 | 28.70 | 36.60 | 22.70 | 8046 | 8046.00 | 12.35 lakhs |
| HDFC 2950 CE | 18.20 | 20.50 | 23.25 | 14.50 | 2997 | 2997.00 | 4.07 lakhs |
| HDFC 3000 CE | 12.00 | 13.40 | 15.45 | 9.35 | 5183 | 5183.00 | 7.31 lakhs |
| HDFC 3050 CE | 8.40 | 8.35 | 11.50 | 6.75 | 1468 | 1468.00 | 0.98 lakhs |
| HDFC 3100 CE | 6.45 | 7.90 | 8.80 | 4.90 | 1886 | 1886.00 | 2.69 lakhs |
| HDFC 3150 CE | 4.85 | 6.25 | 7.00 | 3.55 | 873 | 873.00 | 0.62 lakhs |
| HDFC 3200 CE | 4.05 | 4.90 | 5.55 | 3.20 | 657 | 657.00 | 1 lakhs |
| HDFC 3250 CE | 3.35 | 4.35 | 4.40 | 2.80 | 217 | 217.00 | 0.19 lakhs |
| HDFC 3300 CE | 3.15 | 4.10 | 4.10 | 2.60 | 177 | 177.00 | 0.5 lakhs |
| HDFC 3350 CE | 2.80 | 3.10 | 3.10 | 2.20 | 28 | 28.00 | 0.14 lakhs |
| HDFC 3400 CE | 2.35 | 2.25 | 2.40 | 2.20 | 12 | 12.00 | 0.05 lakhs |
HDFC Call (CE) of strike 2850.00 has an intrinsic value of 0 rupees
HDFC Call (CE) of strike 2900.00 has an intrinsic value of 0 rupees
HDFC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2850 PE | 59.05 | 66.45 | 75.80 | 49.95 | 944 | 944.00 | 1.73 lakhs |
| HDFC 2900 PE | 95.60 | 97.70 | 112.10 | 82.00 | 148 | 148.00 | 0.34 lakhs |
| HDFC 2950 PE | 135.75 | 139.40 | 139.40 | 134.00 | 4 | 4.00 | 0.02 lakhs |
| HDFC 3000 PE | 179.00 | 181.00 | 191.95 | 161.30 | 57 | 57.00 | 0.15 lakhs |
| HDFC 3050 PE | 598.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3100 PE | 279.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3150 PE | 683.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3200 PE | 726.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3250 PE | 770.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3300 PE | 815.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3350 PE | 860.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3400 PE | 905.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 2850.00 has an intrinsic value of 24.35 rupees
HDFC Put (PE) of strike 2900.00 has an intrinsic value of 74.35 rupees
HDFC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2800 PE | 33.55 | 40.05 | 44.95 | 27.05 | 3706 | 3706.00 | 2.62 lakhs |
| HDFC 2750 PE | 18.05 | 20.85 | 24.00 | 14.50 | 1597 | 1597.00 | 2.19 lakhs |
| HDFC 2700 PE | 9.85 | 8.75 | 12.75 | 8.00 | 2077 | 2077.00 | 6.32 lakhs |
| HDFC 2650 PE | 5.65 | 8.40 | 8.40 | 4.90 | 1668 | 1668.00 | 3.2 lakhs |
| HDFC 2600 PE | 4.45 | 6.25 | 6.30 | 3.75 | 1078 | 1078.00 | 3.8 lakhs |
| HDFC 2550 PE | 3.80 | 4.95 | 4.95 | 3.20 | 331 | 331.00 | 1.02 lakhs |
| HDFC 2500 PE | 3.60 | 3.95 | 3.95 | 3.10 | 256 | 256.00 | 1.81 lakhs |
| HDFC 2450 PE | 3.05 | 3.65 | 3.65 | 3.00 | 115 | 115.00 | 0.23 lakhs |
| HDFC 2400 PE | 2.75 | 2.55 | 3.00 | 2.40 | 26 | 26.00 | 0.74 lakhs |
| HDFC 2350 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| HDFC 2300 PE | 1.55 | 1.55 | 1.55 | 1.55 | 3 | 3.00 | 0.38 lakhs |
| HDFC 2250 PE | 106.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2200 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| HDFC 2150 PE | 75.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2100 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| HDFC 2050 PE | 50.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2000 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| HDFC 1950 PE | 32.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1900 PE | 25.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1850 PE | 19.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 2800.00 has an intrinsic value of 0 rupees
HDFC Put (PE) of strike 2750.00 has an intrinsic value of 0 rupees
