BullFO

Housing Development (HDFC) option chain analysis (30 Jul)

Housing Development (HDFC) option chain analysis 30 Jul 2020 expiry

Housing Development (HDFC) deals in Housing Finance

Stock of Housing Development closed at 1889.45, opened at 1852.95 and traded inside a range of 1842.60 and 1899.00 with a volume of 64.81 lakhs.

Date Close Open High Low Volume
02 Thu Jul 1889.45 1852.95 1899.00 1842.60 64.81 lakhs
01 Wed Jul 1835.15 1764.00 1844.80 1760.40 69.92 lakhs
30 Tue Jun 1754.65 1751.15 1792.70 1747.20 63.25 lakhs
29 Mon Jun 1741.15 1755.00 1775.00 1726.25 39.49 lakhs
26 Fri Jun 1769.35 1793.85 1799.90 1752.40 57.32 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 1900.00 has highest open interest of 2123500 with 4247.00 total contracts traded, and a volume of 223050000 and is trading at a premium of 56.60 Click here to view HDFC 1900.00 Call price analysis

Put of strike 1800.00 has highest open interest of 895000 with 1790.00 total contracts traded, and a volume of 108450000 and is trading at a premium of 42.35 Click here to view HDFC 1800.00 Put price analysis

Most active HDFC Calls & Puts

Strike Premium Open Interest Contracts Volume
HDFC 1900 CE 56.60 2123500 4247.00 2230.5 lakhs
HDFC 2000 CE 24.85 997000 1994.00 1078.5 lakhs
HDFC 1800 PE 42.35 895000 1790.00 1084.5 lakhs
HDFC 1850 CE 80.95 634500 1269.00 459 lakhs
HDFC 1700 PE 17.50 553000 1106.00 1885.5 lakhs
HDFC 1880 CE 65.35 426500 853.00 147 lakhs
HDFC 1860 CE 75.30 425500 851.00 258 lakhs
HDFC 1800 CE 111.55 401000 802.00 801 lakhs
HDFC 1850 PE 61.95 291500 583.00 243 lakhs
HDFC 2100 CE 10.00 278500 557.00 450 lakhs
HDFC 1600 PE 6.65 273500 547.00 922.5 lakhs
HDFC 1840 CE 86.10 267500 535.00 301.5 lakhs
HDFC 1950 CE 38.00 242000 484.00 231 lakhs
HDFC 1780 PE 35.85 240000 480.00 265.5 lakhs
HDFC 1820 PE 49.70 235000 470.00 100.5 lakhs
HDFC 1840 PE 57.60 223000 446.00 132 lakhs
HDFC 1920 CE 48.55 209000 418.00 94.5 lakhs
HDFC 1750 PE 28.25 202000 404.00 624 lakhs
HDFC 1820 CE 97.75 184500 369.00 124.5 lakhs
HDFC 1860 PE 66.85 180500 361.00 102 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 1880 CE 65.35 52.00 73.20 48.00 426500 853.00 147 lakhs
HDFC 1860 CE 75.30 63.60 83.00 55.35 425500 851.00 258 lakhs
HDFC 1850 CE 80.95 70.00 88.80 60.00 634500 1269.00 459 lakhs
HDFC 1840 CE 86.10 68.40 94.40 64.15 267500 535.00 301.5 lakhs
HDFC 1820 CE 97.75 81.75 105.00 73.35 184500 369.00 124.5 lakhs
HDFC 1800 CE 111.55 87.50 120.00 83.10 401000 802.00 801 lakhs
HDFC 1780 CE 124.10 102.00 128.20 96.85 41000 82.00 348 lakhs
HDFC 1760 CE 138.75 110.00 140.90 108.20 9500 19.00 73.5 lakhs
HDFC 1750 CE 148.00 119.75 152.00 114.00 23000 46.00 162 lakhs
HDFC 1740 CE 155.40 135.00 157.95 131.50 3500 7.00 75 lakhs
HDFC 1720 CE 174.10 143.00 174.10 143.00 3500 7.00 42 lakhs
HDFC 1700 CE 184.95 157.00 191.80 152.00 33000 66.00 310.5 lakhs
HDFC 1680 CE 200.00 200.00 200.00 200.00 500 1.00 4.5 lakhs
HDFC 1660 CE 138.95 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1650 CE 237.00 202.80 247.65 202.80 2500 5.00 37.5 lakhs
HDFC 1640 CE 159.70 0.00 0.00 0.00 0 0.00 1.5 lakhs
HDFC 1620 CE 235.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1600 CE 274.90 248.20 274.90 246.15 5500 11.00 19.5 lakhs
HDFC 1580 CE 253.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1560 CE 278.15 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1550 CE 239.70 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1540 CE 235.50 0.00 0.00 0.00 0 0.00 4.5 lakhs
HDFC 1520 CE 291.45 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1500 CE 375.00 336.60 375.00 328.00 4500 9.00 24 lakhs
HDFC 1480 CE 351.70 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1460 CE 296.90 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1450 CE 612.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1440 CE 326.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1420 CE 332.50 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1400 CE 645.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1380 CE 367.00 0.00 0.00 0.00 0 0.00 6 lakhs
HDFC 1360 CE 374.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1350 CE 679.35 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1300 CE 714.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1250 CE 751.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1200 CE 418.15 0.00 0.00 0.00 0 0.00 1.5 lakhs
HDFC 1150 CE 828.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1100 CE 868.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1050 CE 910.00 0.00 0.00 0.00 0 0.00 0 lakhs

HDFC Call (CE) of strike 1880.00 has an intrinsic value of 9.45 rupees

 chart HDFC 1880.00 CE

HDFC Call (CE) of strike 1860.00 has an intrinsic value of 29.45 rupees

 chart HDFC 1860.00 CE

HDFC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 1900 CE 56.60 44.45 63.55 41.00 2123500 4247.00 2230.5 lakhs
HDFC 1920 CE 48.55 40.30 54.75 34.30 209000 418.00 94.5 lakhs
HDFC 1940 CE 41.20 40.75 47.00 32.70 102000 204.00 81 lakhs
HDFC 1950 CE 38.00 30.90 43.10 27.55 242000 484.00 231 lakhs
HDFC 1960 CE 34.65 29.85 40.00 27.50 64000 128.00 46.5 lakhs
HDFC 1980 CE 20.95 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 2000 CE 24.85 21.00 28.95 18.20 997000 1994.00 1078.5 lakhs
HDFC 2020 CE 19.05 15.00 21.05 15.00 11000 22.00 28.5 lakhs
HDFC 2040 CE 103.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2050 CE 15.80 12.60 18.60 12.60 42500 85.00 82.5 lakhs
HDFC 2060 CE 99.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2080 CE 95.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2100 CE 10.00 8.55 11.75 8.15 278500 557.00 450 lakhs
HDFC 2120 CE 8.30 8.90 8.90 8.30 3000 6.00 15 lakhs
HDFC 2140 CE 87.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2150 CE 7.50 6.90 7.50 6.90 2000 4.00 27 lakhs
HDFC 2160 CE 100.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2180 CE 96.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2200 CE 4.05 4.45 4.75 3.80 73000 146.00 501 lakhs
HDFC 2220 CE 88.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2240 CE 46.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2250 CE 2.25 0.00 0.00 0.00 0 0.00 16.5 lakhs
HDFC 2260 CE 43.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2280 CE 40.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2300 CE 2.25 1.70 2.45 1.55 14500 29.00 180 lakhs
HDFC 2320 CE 39.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2350 CE 227.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2400 CE 214.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2450 CE 203.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2500 CE 191.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2550 CE 181.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2600 CE 171.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2650 CE 0.20 0.00 0.00 0.00 0 0.00 1.5 lakhs

HDFC Call (CE) of strike 1900.00 has an intrinsic value of 0 rupees

 chart HDFC 1900.00 CE

HDFC Call (CE) of strike 1920.00 has an intrinsic value of 0 rupees

 chart HDFC 1920.00 CE

HDFC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 1900 PE 87.15 110.00 114.80 83.20 93000 186.00 166.5 lakhs
HDFC 1920 PE 98.20 98.20 98.20 98.20 500 1.00 1.5 lakhs
HDFC 1940 PE 426.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1950 PE 119.80 140.05 140.05 113.90 3500 7.00 18 lakhs
HDFC 1960 PE 441.65 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1980 PE 456.70 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2000 PE 152.70 182.00 182.00 152.70 24500 49.00 105 lakhs
HDFC 2020 PE 487.30 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2040 PE 502.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2050 PE 427.00 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2060 PE 518.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2080 PE 534.40 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2100 PE 303.00 0.00 0.00 0.00 0 0.00 1.5 lakhs
HDFC 2120 PE 535.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2140 PE 551.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2150 PE 491.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2160 PE 372.00 0.00 0.00 0.00 0 0.00 4.5 lakhs
HDFC 2180 PE 521.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2200 PE 421.00 0.00 0.00 0.00 0 0.00 7.5 lakhs
HDFC 2220 PE 553.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2240 PE 455.95 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2250 PE 430.00 0.00 0.00 0.00 0 0.00 1.5 lakhs
HDFC 2260 PE 472.80 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2280 PE 489.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2300 PE 595.50 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2320 PE 505.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2350 PE 631.60 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2400 PE 668.55 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2450 PE 706.10 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2500 PE 744.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2550 PE 783.05 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2600 PE 822.45 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 2650 PE 780.05 780.05 780.05 780.05 500 1.00 1.5 lakhs

HDFC Put (PE) of strike 1900.00 has an intrinsic value of 10.55 rupees

 chart HDFC 1900.00 PE

HDFC Put (PE) of strike 1920.00 has an intrinsic value of 30.55 rupees

 chart HDFC 1920.00 PE

HDFC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HDFC 1880 PE 77.30 94.00 94.00 73.50 54000 108.00 70.5 lakhs
HDFC 1860 PE 66.85 88.00 88.00 63.00 180500 361.00 102 lakhs
HDFC 1850 PE 61.95 78.05 85.60 58.85 291500 583.00 243 lakhs
HDFC 1840 PE 57.60 77.00 80.00 55.00 223000 446.00 132 lakhs
HDFC 1820 PE 49.70 75.70 75.70 47.05 235000 470.00 100.5 lakhs
HDFC 1800 PE 42.35 61.00 62.45 40.00 895000 1790.00 1084.5 lakhs
HDFC 1780 PE 35.85 46.95 53.00 34.55 240000 480.00 265.5 lakhs
HDFC 1760 PE 30.40 47.05 47.05 29.40 137000 274.00 190.5 lakhs
HDFC 1750 PE 28.25 41.15 42.10 26.95 202000 404.00 624 lakhs
HDFC 1740 PE 25.60 35.70 38.40 24.85 105000 210.00 111 lakhs
HDFC 1720 PE 21.75 28.50 31.80 20.75 109500 219.00 139.5 lakhs
HDFC 1700 PE 17.50 26.50 27.25 16.55 553000 1106.00 1885.5 lakhs
HDFC 1680 PE 14.30 21.00 21.00 13.00 46500 93.00 85.5 lakhs
HDFC 1660 PE 13.40 20.00 20.00 12.45 14500 29.00 55.5 lakhs
HDFC 1650 PE 10.90 16.80 18.00 10.50 154000 308.00 306 lakhs
HDFC 1640 PE 20.45 0.00 0.00 0.00 0 0.00 1.5 lakhs
HDFC 1620 PE 8.35 10.00 10.00 8.00 3500 7.00 10.5 lakhs
HDFC 1600 PE 6.65 10.00 10.95 6.10 273500 547.00 922.5 lakhs
HDFC 1580 PE 11.00 0.00 0.00 0.00 0 0.00 7.5 lakhs
HDFC 1560 PE 186.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1550 PE 4.30 6.50 7.50 4.15 14500 29.00 157.5 lakhs
HDFC 1540 PE 176.15 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1520 PE 13.00 0.00 0.00 0.00 0 0.00 4.5 lakhs
HDFC 1500 PE 3.45 5.05 5.05 3.35 102500 205.00 916.5 lakhs
HDFC 1480 PE 4.75 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1460 PE 138.75 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1450 PE 3.15 3.00 3.15 3.00 3000 6.00 67.5 lakhs
HDFC 1440 PE 5.80 0.00 0.00 0.00 0 0.00 1.5 lakhs
HDFC 1420 PE 121.85 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1400 PE 2.25 1.80 2.30 1.80 3500 7.00 138 lakhs
HDFC 1380 PE 106.20 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1360 PE 98.90 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1350 PE 12.65 0.00 0.00 0.00 0 0.00 3 lakhs
HDFC 1300 PE 0.85 0.00 0.00 0.00 0 0.00 21 lakhs
HDFC 1250 PE 69.25 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1200 PE 6.00 0.00 0.00 0.00 0 0.00 1.5 lakhs
HDFC 1150 PE 47.50 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1100 PE 38.50 0.00 0.00 0.00 0 0.00 0 lakhs
HDFC 1050 PE 30.70 0.00 0.00 0.00 0 0.00 0 lakhs

HDFC Put (PE) of strike 1880.00 has an intrinsic value of 0 rupees

 chart HDFC 1880.00 PE

HDFC Put (PE) of strike 1860.00 has an intrinsic value of 0 rupees

 chart HDFC 1860.00 PE