BullFO

Housing Development (HDFC) option chain analysis (25 Feb)

Housing Development (HDFC) option chain analysis 25 Feb 2021 expiry

Housing Development (HDFC) deals in Housing Finance

Stock of Housing Development closed at 2707.75, opened at 2610.10 and traded inside a range of 2610.10 and 2723.00 with a volume of 29.51 lakhs.

Date Close Open High Low Volume
24 Wed Feb 2707.75 2610.10 2723.00 2610.10 29.51 lakhs
23 Tue Feb 2628.60 2670.35 2677.90 2621.00 30.23 lakhs
22 Mon Feb 2651.95 2741.30 2741.30 2638.15 40.91 lakhs
19 Fri Feb 2741.30 2725.00 2765.00 2714.15 22.75 lakhs
18 Thu Feb 2745.15 2800.00 2806.00 2730.10 29.37 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 500

Call of strike 2700.00 has highest open interest of 684000 with 1368.00 total contracts traded, and a volume of 75150000 and is trading at a premium of 24.90 Click here to view HDFC 2700.00 Call price analysis

Put of strike 2600.00 has highest open interest of 235500 with 471.00 total contracts traded, and a volume of 45600000 and is trading at a premium of 0.85 Click here to view HDFC 2600.00 Put price analysis

Most active HDFC Calls & Puts

Strike Premium Open Interest Contracts Volume
HDFC 2700 CE 24.90 684000 1368.00 751.5 lakhs
HDFC 2800 CE 2.35 386500 773.00 612 lakhs
HDFC 2750 CE 5.60 295000 590.00 481.5 lakhs
HDFC 3000 CE 0.25 241500 483.00 687 lakhs
HDFC 2600 PE 0.85 235500 471.00 456 lakhs
HDFC 2680 CE 42.20 211000 422.00 154.5 lakhs
HDFC 2660 CE 59.25 188000 376.00 93 lakhs
HDFC 2900 CE 0.60 155500 311.00 795 lakhs
HDFC 2720 CE 13.90 143500 287.00 108 lakhs
HDFC 2650 CE 72.75 141500 283.00 264 lakhs
HDFC 2500 PE 0.45 120500 241.00 744 lakhs
HDFC 2700 PE 8.55 112500 225.00 372 lakhs
HDFC 2620 PE 1.75 109000 218.00 109.5 lakhs
HDFC 2640 CE 73.30 101000 202.00 31.5 lakhs
HDFC 2550 PE 0.95 97500 195.00 219 lakhs
HDFC 2640 PE 2.70 93500 187.00 151.5 lakhs
HDFC 2740 CE 6.65 90500 181.00 130.5 lakhs
HDFC 2650 PE 2.85 89500 179.00 282 lakhs
HDFC 2850 CE 0.95 83500 167.00 340.5 lakhs
HDFC 2760 CE 4.65 77000 154.00 90 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 2700 CE 24.90 4.00 33.00 1.80 684000 1368.00 751.5 lakhs
HDFC 2680 CE 42.20 3.80 48.05 3.80 211000 422.00 154.5 lakhs
HDFC 2660 CE 59.25 12.55 74.05 12.30 188000 376.00 93 lakhs
HDFC 2650 CE 72.75 10.20 82.90 10.20 141500 283.00 264 lakhs
HDFC 2640 CE 73.30 23.00 79.80 14.90 101000 202.00 31.5 lakhs
HDFC 2620 CE 61.20 28.35 61.20 28.00 11000 22.00 9 lakhs
HDFC 2600 CE 112.40 41.95 122.00 41.95 21000 42.00 207 lakhs
HDFC 2580 CE 67.95 67.95 67.95 67.95 500 1.00 25.5 lakhs
HDFC 2560 CE 83.45 74.35 83.45 74.35 1500 3.00 7.5 lakhs
HDFC 2550 CE 155.60 75.60 164.75 75.60 4000 8.00 94.5 lakhs
HDFC 2540 CE 102.40 110.80 110.80 102.40 1000 2.00 4.5 lakhs
HDFC 2520 CE 123.90 126.35 126.35 123.90 1000 2.00 75 lakhs
HDFC 2500 CE 207.30 138.90 218.25 137.60 23000 46.00 225 lakhs
HDFC 2480 CE 134.90 134.90 134.90 134.90 1000 2.00 43.5 lakhs
HDFC 2460 CE 331.35 0.00 0.00 0.00 0 0.00 105 lakhs
HDFC 2450 CE 253.10 253.10 253.10 253.10 11500 23.00 207 lakhs
HDFC 2440 CE 262.00 262.00 262.00 261.85 12000 24.00 88.5 lakhs
HDFC 2420 CE 282.10 282.10 282.10 282.10 11500 23.00 46.5 lakhs
HDFC 2400 CE 309.35 243.00 309.35 243.00 14000 28.00 171 lakhs
HDFC 2380 CE 323.90 323.90 323.90 323.90 10500 21.00 33 lakhs
HDFC 2360 CE 308.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2350 CE 355.00 355.00 355.00 355.00 11000 22.00 37.5 lakhs
HDFC 2340 CE 321.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2320 CE 334.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2300 CE 414.15 360.50 430.00 360.50 21000 42.00 90 lakhs
HDFC 2280 CE 362.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2260 CE 376.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2250 CE 224.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2240 CE 391.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2220 CE 440.00 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 2200 CE 455.00 455.00 455.00 455.00 500 1.00 73.5 lakhs
HDFC 2180 CE 436.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2160 CE 452.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2150 CE 520.00 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 2140 CE 468.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2120 CE 484.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2100 CE 542.00 543.00 543.00 542.00 2000 4.00 22.5 lakhs
HDFC 2080 CE 518.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2060 CE 535.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2050 CE 330.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2040 CE 552.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2020 CE 569.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2000 CE 662.00 647.00 662.00 647.00 2500 5.00 76.5 lakhs
HDFC 1980 CE 605.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1950 CE 393.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1900 CE 428.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1850 CE 464.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1800 CE 503.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1750 CE 542.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1700 CE 583.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1650 CE 626.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1600 CE 670.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1550 CE 715.40 0.00 0.00 0.00 0 0.00 0 lakhs

HDFC Call (CE) of strike 2700.00 has an intrinsic value of 7.75 rupees

 chart HDFC 2700.00 CE

HDFC Call (CE) of strike 2680.00 has an intrinsic value of 27.75 rupees

 chart HDFC 2680.00 CE

HDFC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 2720 CE 13.90 1.20 18.80 1.20 143500 287.00 108 lakhs
HDFC 2740 CE 6.65 1.15 9.00 0.65 90500 181.00 130.5 lakhs
HDFC 2750 CE 5.60 2.15 7.50 0.30 295000 590.00 481.5 lakhs
HDFC 2760 CE 4.65 2.25 6.00 0.75 77000 154.00 90 lakhs
HDFC 2780 CE 2.90 1.65 3.55 0.75 43500 87.00 112.5 lakhs
HDFC 2800 CE 2.35 1.10 4.00 0.50 386500 773.00 612 lakhs
HDFC 2820 CE 1.60 0.80 2.50 0.35 47000 94.00 184.5 lakhs
HDFC 2840 CE 1.05 0.50 2.35 0.30 30000 60.00 160.5 lakhs
HDFC 2850 CE 0.95 0.50 2.35 0.30 83500 167.00 340.5 lakhs
HDFC 2860 CE 0.55 0.35 1.00 0.20 5500 11.00 192 lakhs
HDFC 2880 CE 1.90 0.25 2.00 0.20 14500 29.00 228 lakhs
HDFC 2900 CE 0.60 0.40 1.25 0.10 155500 311.00 795 lakhs
HDFC 2920 CE 0.15 0.60 0.60 0.05 6000 12.00 73.5 lakhs
HDFC 2940 CE 0.55 0.35 0.55 0.10 6500 13.00 115.5 lakhs
HDFC 2960 CE 67.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2980 CE 63.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3000 CE 0.25 0.20 0.60 0.10 241500 483.00 687 lakhs
HDFC 3020 CE 0.20 0.00 0.00 0.00 0 0.00 1.5 lakhs
HDFC 3040 CE 53.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3060 CE 50.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3080 CE 47.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3100 CE 0.25 0.20 0.40 0.20 17500 35.00 361.5 lakhs
HDFC 3120 CE 41.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3140 CE 39.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3160 CE 0.05 0.10 0.10 0.05 5000 10.00 114 lakhs
HDFC 3180 CE 34.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3200 CE 0.10 0.35 0.35 0.10 1500 3.00 33 lakhs
HDFC 3220 CE 30.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3240 CE 28.50 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3260 CE 26.70 0.00 0.00 0.00 0 0.00 0 lakhs

HDFC Call (CE) of strike 2720.00 has an intrinsic value of 0 rupees

 chart HDFC 2720.00 CE

HDFC Call (CE) of strike 2740.00 has an intrinsic value of 0 rupees

 chart HDFC 2740.00 CE

HDFC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 2720 PE 17.75 80.00 82.85 14.00 8000 16.00 70.5 lakhs
HDFC 2740 PE 52.95 81.00 98.00 37.50 5000 10.00 81 lakhs
HDFC 2750 PE 41.15 118.70 118.70 35.10 23000 46.00 129 lakhs
HDFC 2760 PE 42.10 120.85 120.85 42.10 2500 5.00 55.5 lakhs
HDFC 2780 PE 64.35 123.00 123.00 62.45 4000 8.00 103.5 lakhs
HDFC 2800 PE 90.20 174.00 174.00 75.85 33500 67.00 294 lakhs
HDFC 2820 PE 98.00 117.60 117.60 98.00 12000 24.00 81 lakhs
HDFC 2840 PE 130.45 137.00 139.05 119.50 13500 27.00 58.5 lakhs
HDFC 2850 PE 139.20 146.05 147.50 130.00 14000 28.00 240 lakhs
HDFC 2860 PE 142.90 142.90 142.90 142.90 500 1.00 37.5 lakhs
HDFC 2880 PE 174.30 221.95 221.95 174.30 12500 25.00 64.5 lakhs
HDFC 2900 PE 191.15 257.00 257.00 182.45 12000 24.00 102 lakhs
HDFC 2920 PE 421.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2940 PE 436.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2960 PE 452.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2980 PE 468.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3000 PE 355.15 0.00 0.00 0.00 0 0.00 4.5 lakhs
HDFC 3020 PE 501.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3040 PE 517.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3060 PE 534.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3080 PE 551.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3100 PE 692.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3120 PE 585.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3140 PE 603.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3160 PE 620.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3180 PE 638.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3200 PE 721.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3220 PE 673.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3240 PE 691.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 3260 PE 709.75 0.00 0.00 0.00 0 0.00 0 lakhs

HDFC Put (PE) of strike 2720.00 has an intrinsic value of 12.25 rupees

 chart HDFC 2720.00 PE

HDFC Put (PE) of strike 2740.00 has an intrinsic value of 32.25 rupees

 chart HDFC 2740.00 PE

HDFC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 2700 PE 8.55 74.50 74.50 3.25 112500 225.00 372 lakhs
HDFC 2680 PE 5.55 40.65 48.90 2.50 60000 120.00 114 lakhs
HDFC 2660 PE 3.95 39.65 39.65 2.30 58500 117.00 93 lakhs
HDFC 2650 PE 2.85 36.30 39.20 0.60 89500 179.00 282 lakhs
HDFC 2640 PE 2.70 32.95 33.00 1.20 93500 187.00 151.5 lakhs
HDFC 2620 PE 1.75 18.45 23.85 0.35 109000 218.00 109.5 lakhs
HDFC 2600 PE 0.85 13.75 16.00 0.35 235500 471.00 456 lakhs
HDFC 2580 PE 0.95 9.85 9.90 0.25 64500 129.00 121.5 lakhs
HDFC 2560 PE 0.60 6.40 6.60 0.25 61000 122.00 58.5 lakhs
HDFC 2550 PE 0.95 4.55 5.40 0.25 97500 195.00 219 lakhs
HDFC 2540 PE 0.45 4.35 4.35 0.10 21000 42.00 31.5 lakhs
HDFC 2520 PE 0.10 3.05 3.60 0.10 10000 20.00 81 lakhs
HDFC 2500 PE 0.45 2.00 3.10 0.35 120500 241.00 744 lakhs
HDFC 2480 PE 0.50 0.50 0.50 0.50 500 1.00 69 lakhs
HDFC 2460 PE 0.25 0.25 0.25 0.25 500 1.00 93 lakhs
HDFC 2450 PE 0.30 1.45 1.55 0.25 9000 18.00 205.5 lakhs
HDFC 2440 PE 0.05 0.05 0.05 0.05 500 1.00 126 lakhs
HDFC 2420 PE 0.05 0.05 0.05 0.05 1500 3.00 19.5 lakhs
HDFC 2400 PE 0.10 0.45 1.25 0.05 22000 44.00 339 lakhs
HDFC 2380 PE 0.05 0.05 0.05 0.05 500 1.00 42 lakhs
HDFC 2360 PE 0.15 0.00 0.00 0.00 0 0.00 34.5 lakhs
HDFC 2350 PE 0.05 0.20 0.20 0.05 2500 5.00 61.5 lakhs
HDFC 2340 PE 89.50 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2320 PE 82.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2300 PE 0.45 0.75 0.75 0.05 15000 30.00 460.5 lakhs
HDFC 2280 PE 70.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2260 PE 65.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2250 PE 0.40 0.00 0.00 0.00 0 0.00 87 lakhs
HDFC 2240 PE 59.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2220 PE 54.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2200 PE 0.15 0.10 0.20 0.10 3500 7.00 430.5 lakhs
HDFC 2180 PE 4.00 0.00 0.00 0.00 0 0.00 1.5 lakhs
HDFC 2160 PE 41.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2150 PE 0.10 0.00 0.00 0.00 0 0.00 18 lakhs
HDFC 2140 PE 37.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2120 PE 34.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2100 PE 0.75 0.05 0.75 0.05 7000 14.00 60 lakhs
HDFC 2080 PE 27.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2060 PE 24.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2050 PE 1.95 0.00 0.00 0.00 0 0.00 4.5 lakhs
HDFC 2040 PE 22.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2020 PE 19.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2000 PE 0.25 0.05 0.30 0.05 2500 5.00 90 lakhs
HDFC 1980 PE 15.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1950 PE 87.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1900 PE 0.20 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1850 PE 59.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1800 PE 48.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1750 PE 38.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1700 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1650 PE 23.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1600 PE 0.10 0.10 0.10 0.10 1000 2.00 1.5 lakhs
HDFC 1550 PE 0.05 0.10 0.10 0.05 3500 7.00 42 lakhs

HDFC Put (PE) of strike 2700.00 has an intrinsic value of 0 rupees

 chart HDFC 2700.00 PE

HDFC Put (PE) of strike 2680.00 has an intrinsic value of 0 rupees

 chart HDFC 2680.00 PE